保瑞 (6472)-富邦-台南券商分點個股進出

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
751
漲跌
▲33
漲幅
+4.60%
成交量
4,542張
產業
上市生技醫療類股
278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－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/23	49.1	760.17	1	748.28	751.00	48.1	2,250	2.14%
2024/04/22	0.1	723.90	1	720.05	718.00	-1	2,265	-0.04%
2024/04/19	3.2	721.60	3.1	715.54	706.00	0.1	2,275	0.00%
2024/04/18	1.1	744.56	1.4	735.32	731.00	-0.3	2,217	-0.01%
2024/04/17	2.1	771.59	1.2	768.42	754.00	0.9	2,214	0.04%
2024/04/16	11.2	783.70	3	770.67	771.00	8.2	2,188	0.38%
2024/04/15	6.2	802.58	8.3	823.19	795.00	-2.1	2,169	-0.10%
2024/04/12	11.1	775.27	6.8	792.55	790.00	4.3	2,154	0.20%
2024/04/11	6.7	824.63	2	817.51	817.00	4.7	2,050	0.23%
2024/04/10	7	793.84	65.5	760.95	830.00	-58.4	1,999	-2.92%
2024/04/09	0.1	752.17	0.5	750.98	758.00	-0.4	1,876	-0.02%
2024/04/08	33.1	764.82	1.2	743.60	739.00	31.9	1,826	1.74%
2024/04/03	19.6	740.39	15.8	743.84	761.00	3.8	1,748	0.21%
2024/04/02	0.2	682.61	6.1	682.81	692.00	-5.8	1,645	-0.36%
2024/04/01	1.2	662.79	0.1	664.96	667.00	1.1	1,575	0.07%
2024/03/29	0	649.50	0.1	650.44	653.00	-0.1	1,558	0.00%
2024/03/28	10	657.18	7.1	657.36	646.00	2.9	1,557	0.19%
2024/03/27	0.1	644.08	1.4	644.31	645.00	-1.3	1,547	-0.08%
2024/03/26	0	622.50	1	628.00	620.00	-1	1,539	-0.06%
2024/03/25	1.1	630.92	0	0.00	625.00	1.1	1,547	0.07%
2024/03/22	2.1	620.95	0	622.00	620.00	2.1	1,602	0.13%
2024/03/21	1.4	622.85	1.1	621.10	619.00	0.4	1,683	0.02%
2024/03/20	0.5	622.62	0.1	623.00	621.00	0.4	1,706	0.02%
2024/03/19	1.4	626.42	0	0.00	620.00	1.4	1,710	0.08%
2024/03/18	0.3	630.19	0	0.00	624.00	0.3	1,711	0.02%
2024/03/15	0	0.00	0.6	623.17	627.00	-0.6	1,705	-0.04%
2024/03/14	0.1	630.00	10.2	630.18	626.00	-10.2	1,696	-0.60%
2024/03/13	2	631.49	6.7	631.61	626.00	-4.7	1,694	-0.28%
2024/03/12	0	0.00	0.8	637.88	638.00	-0.8	1,707	-0.05%
2024/03/11	6.6	627.31	1.1	622.09	625.00	5.5	1,741	0.32%
2024/03/08	5.7	640.41	6.6	638.44	630.00	-0.9	1,749	-0.05%
2024/03/07	0	661.00	0.4	654.50	659.00	-0.4	1,761	-0.02%
2024/03/06	2.2	668.87	6	664.02	665.00	-3.8	1,758	-0.22%
2024/03/05	0.4	695.97	2.5	694.84	690.00	-2.1	1,732	-0.12%
2024/03/04	1	671.01	2.1	675.57	676.00	-1	1,708	-0.06%
2024/03/01	2	675.50	0.2	672.77	668.00	1.8	1,740	0.10%
2024/02/29	0.1	670.65	1.2	668.83	669.00	-1.1	1,761	-0.06%
2024/02/27	0.1	673.22	8.1	672.74	672.00	-8.1	1,802	-0.45%
2024/02/26	0.2	669.32	2.1	659.48	679.00	-1.9	1,802	-0.10%
2024/02/23	0	649.50	0.4	648.57	646.00	-0.3	1,784	-0.02%
2024/02/22	3.1	639.14	9.6	639.65	652.00	-6.5	1,799	-0.36%
2024/02/21	0	644.00	0.3	644.20	640.00	-0.2	1,800	-0.01%
2024/02/20	0	642.50	7	640.00	641.00	-7	1,827	-0.38%
2024/02/19	0.1	640.23	5.2	638.05	636.00	-5	1,840	-0.27%
2024/02/16	0	648.00	0.2	649.00	645.00	-0.2	1,844	-0.01%
2024/02/15	0.1	648.06	1.7	643.68	643.00	-1.6	1,853	-0.09%
2024/02/05	5.1	660.42	0.1	660.00	657.00	5	1,888	0.26%
2024/02/02	1.2	669.47	0.2	672.33	671.00	1	1,894	0.05%
2024/02/01	2.2	681.87	0.2	675.00	677.00	2	1,914	0.10%
2024/01/31	0.2	679.20	0.3	677.67	673.00	-0.1	1,960	-0.01%
2024/01/30	2	673.92	0.2	669.67	672.00	1.9	1,984	0.09%
2024/01/29	2	666.99	1.3	664.55	665.00	0.7	2,022	0.03%
2024/01/26	1.3	664.96	1	670.88	674.00	0.3	2,045	0.01%
2024/01/25	2.1	670.33	1.1	662.17	658.00	1	2,065	0.05%
2024/01/24	1.1	666.26	13	667.01	669.00	-12	2,111	-0.57%
2024/01/23	2.2	668.90	2	668.00	666.00	0.2	2,194	0.01%
2024/01/22	0.2	679.80	11.1	673.33	675.00	-10.9	2,259	-0.48%
2024/01/19	2.2	690.54	1	690.96	682.00	1.2	2,267	0.05%
2024/01/18	2.5	697.55	6.5	700.19	696.00	-4.1	2,249	-0.18%
2024/01/17	21.3	706.84	4.2	715.52	678.00	17.1	2,201	0.78%
2024/01/15	1.5	689.73	11.4	696.11	694.00	-9.9	2,086	-0.47%
2024/01/12	1.3	659.07	2.2	665.88	667.00	-0.9	2,020	-0.04%
2024/01/11	0.5	646.49	0.1	646.00	646.00	0.4	2,015	0.02%
2024/01/10	0.1	642.13	1.2	645.76	639.00	-1.1	2,031	-0.05%
2024/01/09	0	657.29	1	660.04	659.00	-1	2,028	-0.05%
2024/01/08	0	0.00	1	664.01	664.00	-1	2,032	-0.05%
2024/01/05	3.2	653.52	7.2	656.73	665.00	-4	2,034	-0.20%
2024/01/04	2.1	634.49	2.1	634.50	632.00	0	1,982	0.00%
2024/01/03	3	641.35	0.1	647.24	637.00	2.9	1,984	0.15%
2024/01/02	0	640.44	0	643.18	648.00	0	1,968	0.00%
2023/12/29	0	638.13	1	643.00	639.00	-1	1,973	-0.05%
2023/12/28	1.1	643.68	1.1	638.14	636.00	0	1,976	0.00%
2023/12/27	0	652.00	0.1	646.35	638.00	-0.1	1,980	0.00%
2023/12/26	0	0.00	0.1	642.00	645.00	-0.1	1,980	-0.01%
2023/12/25	0	643.00	0	0.00	635.00	0	1,988	0.00%
2023/12/22	0	644.97	0.3	645.13	642.00	-0.3	1,990	-0.01%
2023/12/21	1.1	653.63	2.2	656.27	645.00	-1.1	1,996	-0.06%
2023/12/20	3.1	664.84	3.1	664.66	660.00	0	2,002	0.00%
2023/12/19	3	657.01	0	658.00	665.00	3	1,986	0.15%
2023/12/18	3.7	683.06	3.3	681.47	678.00	0.3	1,991	0.02%
2023/12/15	2.2	650.14	7.4	660.65	676.00	-5.2	1,944	-0.27%
2023/12/14	1.2	633.31	3.4	642.29	632.00	-2.2	1,887	-0.12%
2023/12/13	0.2	626.73	0.6	627.03	626.00	-0.5	1,883	-0.02%
2023/12/12	0.2	626.83	1.3	626.16	622.00	-1	1,899	-0.05%
2023/12/11	0.2	627.76	1.7	624.54	620.00	-1.5	1,905	-0.08%
2023/12/08	0.1	626.15	0.2	624.67	626.00	0	1,911	0.00%
2023/12/07	2.1	625.99	0.1	625.93	624.00	1.9	1,942	0.10%
2023/12/06	1.5	620.72	0.1	623.00	619.00	1.4	1,965	0.07%
2023/12/05	6.1	639.06	1.3	628.91	626.00	4.7	1,963	0.24%
2023/12/04	18.4	658.74	22.7	657.26	652.00	-4.3	1,939	-0.22%
2023/12/01	1.2	649.94	2.5	657.86	650.00	-1.2	1,940	-0.06%
2023/11/30	3.1	648.58	2.1	645.57	643.00	1	1,938	0.05%
2023/11/29	0.2	646.68	0.1	649.80	652.00	0.1	1,952	0.00%
2023/11/28	3	640.34	0	646.00	644.00	3	1,987	0.15%
2023/11/27	3.1	649.32	3	650.33	644.00	0.1	2,023	0.01%
2023/11/24	11.6	645.11	10.2	641.77	637.00	1.5	2,030	0.07%
2023/11/22	0	630.60	0.1	629.00	624.00	0	2,009	0.00%
2023/11/21	0.2	624.26	0	621.00	620.00	0.2	2,027	0.01%
2023/11/20	0.2	634.11	0	0.00	627.00	0.2	2,035	0.01%
2023/11/17	0	628.00	0.1	630.00	625.00	-0.1	2,043	0.00%
2023/11/16	2.1	622.81	2.1	631.41	629.00	0	2,060	0.00%
2023/11/15	0.1	618.78	3.7	614.32	618.00	-3.6	2,068	-0.18%
2023/11/14	2.2	609.04	3.2	610.72	608.00	-1	2,120	-0.05%
2023/11/13	0.4	618.97	0	0.00	612.00	0.4	2,147	0.02%
2023/11/10	1.4	631.20	0.2	639.53	617.00	1.3	2,198	0.06%
2023/11/09	0.1	645.00	1.2	643.25	641.00	-1.1	2,200	-0.05%
2023/11/08	1.1	646.45	0.1	645.45	641.00	1	2,231	0.04%
2023/11/07	1.2	658.29	2.1	660.83	650.00	-0.9	2,238	-0.04%
2023/11/06	0.2	638.53	1.1	653.01	658.00	-0.9	2,271	-0.04%
2023/11/03	2.4	643.01	2.1	644.38	636.00	0.3	2,272	0.01%
2023/11/02	1	642.01	5.1	646.33	645.00	-4.1	2,254	-0.18%
2023/11/01	6.1	648.34	0	650.00	646.00	6	2,237	0.27%
2023/10/31	2.2	654.40	2.1	654.82	649.00	0.1	2,222	0.00%
2023/10/30	4.2	641.88	3.7	642.37	643.00	0.5	2,188	0.02%
2023/10/27	1.1	609.90	3.2	614.76	621.00	-2.1	2,154	-0.10%
2023/10/26	0.1	576.09	0	580.00	565.00	0.1	2,096	0.00%
2023/10/25	0.3	589.19	0	0.00	584.00	0.3	2,103	0.01%
2023/10/24	0.1	578.91	0	0.00	578.00	0.1	2,128	0.01%
2023/10/23	0.1	573.59	0.1	572.00	567.00	0.1	2,174	0.00%
2023/10/20	0.1	560.99	0	0.00	558.00	0.1	2,176	0.01%
2023/10/19	2.1	587.63	1.3	579.11	579.00	0.8	2,202	0.03%
2023/10/18	6.5	565.96	3.4	563.81	556.00	3.2	2,259	0.14%
2023/10/17	1.3	581.91	0.5	581.00	580.00	0.9	2,358	0.04%
2023/10/16	0.7	594.05	2.2	599.72	592.00	-1.4	2,430	-0.06%
2023/10/13	3.8	601.62	8.2	614.85	593.00	-4.4	2,439	-0.18%
2023/10/12	0.2	621.10	0.6	619.52	620.00	-0.5	2,438	-0.02%
2023/10/11	0.4	624.21	0.1	625.00	620.00	0.3	2,464	0.01%
2023/10/06	1.1	632.26	0	0.00	629.00	1.1	2,476	0.05%
2023/10/05	0	637.00	6	640.83	636.00	-6	2,499	-0.24%
2023/10/04	0.2	631.66	0.2	630.87	627.00	0	2,517	0.00%
2023/10/03	6.3	640.12	0	643.00	635.00	6.3	2,542	0.25%
2023/10/02	0	644.86	0.3	644.81	650.00	-0.3	2,565	-0.01%
2023/09/28	0.1	650.82	0.1	651.03	642.00	0	2,628	0.00%
2023/09/27	0.1	642.28	0.1	642.50	644.00	0	2,691	0.00%
2023/09/26	0.1	641.67	0	0.00	637.00	0.1	2,710	0.01%
2023/09/25	18.9	653.54	6.3	654.20	654.00	12.6	2,718	0.46%
2023/09/22	1.3	636.18	0.1	641.00	639.00	1.3	2,738	0.05%
2023/09/21	1	640.07	14.5	642.52	635.00	-13.5	2,781	-0.48%
2023/09/20	1.2	647.46	0.5	651.78	646.00	0.8	2,848	0.03%
2023/09/19	0.6	650.94	0.5	654.63	646.00	0.1	2,899	0.00%
2023/09/18	20.7	664.29	23.1	662.56	655.00	-2.4	2,897	-0.08%
2023/09/15	8.8	667.66	11.4	668.40	667.00	-2.5	2,888	-0.09%
2023/09/14	0.1	683.50	0.2	684.33	679.00	-0.1	2,886	0.00%
2023/09/13	0.1	666.18	0.4	663.94	672.00	-0.3	2,881	-0.01%
2023/09/12	1.4	663.06	0.1	670.00	660.00	1.3	2,887	0.04%
2023/09/11	0	0.00	0.2	679.25	674.00	-0.2	2,870	-0.01%
2023/09/08	0	670.00	0.2	674.00	670.00	-0.1	2,870	0.00%
2023/09/07	0	686.00	1.2	684.04	680.00	-1.2	2,877	-0.04%
2023/09/06	1.2	685.35	0.3	687.50	685.00	0.9	2,893	0.03%
2023/09/05	1.1	729.07	0.1	720.69	697.00	1	2,916	0.03%
2023/09/04	0	729.55	0.1	736.00	729.00	-0.1	2,911	0.00%
2023/09/01	2.1	719.42	0	0.00	721.00	2.1	2,893	0.07%
2023/08/31	0.2	719.99	2	726.00	715.00	-1.8	2,863	-0.06%
2023/08/30	0	680.87	2	688.64	698.00	-2	2,825	-0.07%
2023/08/29	1	655.10	0	0.00	656.00	1	2,808	0.04%
2023/08/28	1	653.05	0	0.00	652.00	1	2,807	0.04%
2023/08/25	2.1	659.20	3	664.00	671.00	-0.9	2,797	-0.03%
2023/08/24	1	654.02	1	666.00	652.00	0	2,810	0.00%
2023/08/23	0.3	664.66	0	663.00	659.00	0.3	2,816	0.01%
2023/08/22	1.2	680.47	0.2	682.56	675.00	1.1	2,811	0.04%
2023/08/21	3.1	702.27	0.1	707.36	691.00	3	2,832	0.10%
2023/08/18	10.2	739.03	7	741.67	719.00	3.2	2,853	0.11%
2023/08/17	1	705.65	2.1	700.44	718.00	-1	2,819	-0.04%
2023/08/16	4.1	706.92	3	705.00	691.00	1.1	2,820	0.04%
2023/08/15	16.1	704.18	19.2	703.52	700.00	-3.1	2,815	-0.11%
2023/08/14	4.1	663.95	2.1	667.25	650.00	2	2,859	0.07%
2023/08/11	1.1	722.05	0	700.50	693.00	1.1	2,895	0.04%
2023/08/10	10.4	743.15	4.2	744.10	716.00	6.3	2,916	0.22%
2023/08/09	2.2	944.62	8.2	941.30	939.00	-6	2,951	-0.20%
2023/08/08	2.2	918.18	5.2	921.28	927.00	-3	3,003	-0.10%
2023/08/07	4	898.97	0.1	902.07	901.00	3.9	3,038	0.13%
2023/08/04	0	880.00	0.1	873.00	894.00	-0.1	3,067	0.00%
2023/08/02	1.2	878.45	0.1	898.00	873.00	1.1	3,091	0.04%
2023/08/01	4.1	906.33	8	923.60	893.00	-3.9	3,113	-0.13%
2023/07/31	4	910.47	1	913.98	903.00	3	3,114	0.10%
2023/07/28	1	901.80	0	0.00	899.00	1	3,210	0.03%
2023/07/27	4	924.42	1	910.00	907.00	3	3,228	0.09%
2023/07/26	3.2	940.91	2.1	940.47	905.00	1.2	3,223	0.04%
2023/07/25	0	1002.50	3	1020.00	1005.00	-3	3,187	-0.09%
2023/07/24	0.2	996.36	0.1	1003.75	1010.00	0.1	3,204	0.00%
2023/07/21	10.1	989.11	12.1	997.37	985.00	-2	3,223	-0.06%
2023/07/20	2.1	938.12	17.1	918.93	955.00	-15	3,203	-0.47%
2023/07/19	20.1	883.62	5.2	882.69	887.00	14.9	3,156	0.47%
2023/07/18	0	811.67	0.1	808.86	807.00	0	3,152	0.00%
2023/07/17	2.1	817.35	3	809.08	806.00	-1	3,142	-0.03%
2023/07/14	3.2	782.51	3.2	793.52	798.00	0	3,128	0.00%
2023/07/13	1.1	767.64	1.1	761.27	760.00	0	3,097	0.00%
2023/07/12	2.2	787.78	5.2	782.01	770.00	-3	3,076	-0.10%
2023/07/11	4.2	792.46	1.1	797.10	787.00	3.1	3,045	0.10%
2023/07/10	2.1	814.48	1	800.63	808.00	1.1	3,023	0.04%
2023/07/07	4	807.70	1	819.67	805.00	3	3,001	0.10%
2023/07/06	4.6	843.23	3.6	821.64	802.00	1	2,975	0.03%
2023/07/05	3.2	818.60	16.4	820.23	845.00	-13.2	2,908	-0.46%
2023/07/04	1.1	794.73	6.1	792.62	796.00	-5	2,850	-0.18%
2023/07/03	4.1	784.07	3.1	789.89	784.00	1.1	2,845	0.04%
2023/06/30	7.1	779.97	2.1	776.66	779.00	5	2,830	0.18%
2023/06/29	3.2	781.78	3.1	777.46	769.00	0.1	2,898	0.00%
2023/06/28	2.6	772.22	1.1	756.30	771.00	1.6	2,933	0.05%
2023/06/27	2.3	749.23	3.1	744.54	752.00	-0.8	3,006	-0.02%
2023/06/26	0.1	713.97	1	717.88	725.00	-0.9	3,075	-0.03%
2023/06/21	2.2	704.04	7.1	706.04	704.00	-4.9	3,205	-0.15%
2023/06/20	1.3	724.09	1.1	719.13	713.00	0.3	3,262	0.01%
2023/06/19	0.1	712.00	0.1	713.10	710.00	0	3,260	0.00%
2023/06/16	1.1	716.59	0	728.75	712.00	1.1	3,291	0.03%
2023/06/14	4.1	716.14	0.1	721.60	715.00	4.1	3,507	0.12%
2023/06/13	0	720.00	0.1	722.50	714.00	-0.1	3,600	0.00%
2023/06/12	1	730.08	1.4	740.14	720.00	-0.4	3,671	-0.01%
2023/06/09	5	754.17	1.1	755.25	755.00	3.9	3,717	0.10%
2023/06/08	4.6	722.46	2.7	718.47	726.00	1.9	3,703	0.05%
2023/06/07	2.4	750.44	0	754.00	740.00	2.4	3,706	0.07%
2023/06/06	0.6	764.58	1.4	749.86	751.00	-0.8	3,699	-0.02%
2023/06/05	3.1	767.09	1	762.00	762.00	2.1	3,718	0.06%
2023/06/02	0.1	768.41	1	754.42	758.00	-0.9	3,754	-0.02%
2023/06/01	1	769.94	1	761.05	761.00	0	3,787	0.00%
2023/05/31	1.1	769.85	0	772.36	762.00	1	3,778	0.03%
2023/05/30	2.1	765.64	2.1	772.32	761.00	0	3,753	0.00%
2023/05/29	2.1	774.52	2.1	784.49	781.00	-0.1	3,706	0.00%
2023/05/26	0	768.40	0.1	768.47	762.00	-0.1	3,682	0.00%
2023/05/25	2.1	768.49	1.2	777.42	762.00	0.9	3,666	0.02%
2023/05/24	4.2	786.65	0.1	783.09	778.00	4.1	3,617	0.11%
2023/05/23	1.1	803.86	6	803.65	807.00	-5	3,566	-0.14%
2023/05/22	1	792.04	1.1	802.86	791.00	0	3,540	0.00%
2023/05/19	3	784.74	1.1	791.67	779.00	2	3,520	0.06%
2023/05/18	8	820.09	6	822.50	798.00	2	3,475	0.06%
2023/05/17	8.1	807.89	13.3	808.46	815.00	-5.2	3,408	-0.15%
2023/05/16	8.1	794.70	8.1	792.41	787.00	0.1	3,326	0.00%
2023/05/15	20.3	804.04	13.1	811.70	782.00	7.2	3,363	0.21%
2023/05/12	10.2	769.05	8.1	773.72	777.00	2.1	3,403	0.06%
2023/05/11	2.1	773.98	7.1	769.56	770.00	-5	3,437	-0.15%
2023/05/10	1.1	789.82	1.1	782.64	782.00	0	3,577	0.00%
2023/05/09	1.1	792.50	2.2	785.85	779.00	-1.1	3,686	-0.03%
2023/05/08	12.1	828.58	17.2	817.23	780.00	-5.1	3,760	-0.14%
2023/05/05	9	834.87	16.2	847.54	832.00	-7.1	3,734	-0.19%
2023/05/04	39.2	825.42	23.2	822.65	837.00	16.1	3,683	0.44%
2023/05/03	0.1	762.77	0.2	759.27	766.00	-0.1	3,593	0.00%
2023/05/02	1.2	742.20	1.2	757.27	758.00	-0.1	3,578	0.00%
2023/04/28	8.1	745.10	11	746.00	730.00	-2.9	3,568	-0.08%
2023/04/27	5.2	722.72	7.1	731.99	735.00	-1.9	3,573	-0.05%
2023/04/26	5.1	698.51	6.1	709.48	710.00	-1	3,562	-0.03%
2023/04/25	6.3	715.07	5	724.35	704.00	1.3	3,530	0.04%
2023/04/24	5.1	734.81	8.2	727.69	725.00	-3.2	3,510	-0.09%
2023/04/21	17.2	728.51	5.2	739.11	711.00	12	3,484	0.34%
2023/04/20	2.1	796.86	0	0.00	789.00	2.1	3,424	0.06%
2023/04/19	3.1	832.60	6.1	831.44	846.00	-3	3,436	-0.09%
2023/04/18	0.1	799.80	0	806.00	788.00	0	3,460	0.00%
2023/04/17	0	0.00	0.1	786.52	785.00	-0.1	3,505	0.00%
2023/04/14	0.2	781.55	1	780.00	773.00	-0.8	3,592	-0.02%
2023/04/13	0	781.00	0	0.00	778.00	0	3,692	0.00%
2023/04/12	1.2	791.76	0	799.00	788.00	1.2	3,791	0.03%
2023/04/11	1.2	808.51	0	815.00	805.00	1.2	3,851	0.03%
2023/04/10	0.2	807.18	0	806.50	804.00	0.2	3,894	0.01%
2023/04/07	10.1	796.26	11.1	832.58	814.00	-1	3,945	-0.02%
2023/04/06	0.3	788.23	0.1	802.85	808.00	0.2	4,001	0.01%
2023/03/31	0.1	745.47	0.1	741.09	740.00	0.1	4,051	0.00%
2023/03/30	25.2	800.29	15	775.09	756.00	10.2	4,170	0.24%
2023/03/29	68.3	759.98	74.6	757.61	772.00	-6.3	4,120	-0.15%
2023/03/28	38.4	717.43	25.1	722.00	702.00	13.3	4,090	0.32%
2023/03/27	19.2	714.36	25.1	712.79	709.00	-5.9	4,005	-0.15%
2023/03/24	19.1	690.76	8.4	677.70	700.00	10.7	3,908	0.27%
2023/03/23	29.2	630.55	41.1	638.25	654.00	-11.9	3,784	-0.32%
2023/03/22	47	595.00	1.2	595.00	595.00	45.8	3,786	1.21%
2023/03/21	1	551.22	0	0.00	541.00	1	3,826	0.03%
2023/03/20	21.1	574.48	2	576.00	561.00	19.1	3,833	0.50%
2023/03/17	31.1	566.88	137.1	570.63	582.00	-106	3,809	-2.78%	大賣/鉅額交易
2023/03/16	7.1	571.61	43.2	574.82	564.00	-36.1	3,680	-0.98%
2023/03/15	28.2	569.21	12.3	554.83	572.00	15.9	3,651	0.44%
2023/03/14	4.5	528.84	5.1	524.09	520.00	-0.6	3,643	-0.02%
2023/03/13	1.7	501.90	2	501.93	505.00	-0.3	3,585	-0.01%
2023/03/10	4.1	500.53	5.2	502.19	496.50	-1	3,566	-0.03%
2023/03/09	2.2	493.16	1.2	494.73	495.00	1	3,529	0.03%
2023/03/08	1.1	486.71	1.5	490.16	486.50	-0.4	3,542	-0.01%
2023/03/07	3.2	502.14	1	498.00	497.50	2.2	3,522	0.06%
2023/03/06	1.2	525.98	2.5	525.77	522.00	-1.4	3,491	-0.04%
2023/03/03	0	517.00	0.2	519.26	521.00	-0.2	3,465	-0.01%
2023/03/02	1.1	518.05	0.3	518.83	514.00	0.8	3,471	0.02%
2023/03/01	0	0.00	1.3	510.25	514.00	-1.3	3,495	-0.04%
2023/02/24	0.6	502.20	0	0.00	503.00	0.6	3,512	0.02%
2023/02/23	0.1	510.40	0.4	516.94	510.00	-0.4	3,515	-0.01%
2023/02/22	0.1	498.08	1	500.00	493.00	-0.9	3,530	-0.02%
2023/02/21	0.4	498.46	0	0.00	500.00	0.4	3,755	0.01%
2023/02/20	0.1	498.29	0	0.00	492.50	0.1	3,923	0.00%
2023/02/17	0.1	475.50	1.1	472.46	499.50	-1	4,128	-0.02%
2023/02/16	0.1	461.04	6.3	470.24	470.00	-6.2	4,276	-0.14%
2023/02/15	3	464.84	1.2	472.76	469.00	1.9	4,399	0.04%
2023/02/14	1.1	477.00	1	477.00	477.00	0.1	4,429	0.00%
2023/02/13	3.1	535.95	2.2	538.15	530.00	0.9	4,481	0.02%
2023/02/10	25.1	556.01	8.3	552.57	541.00	16.9	4,512	0.37%
2023/02/09	10	527.80	10	529.90	528.00	0	4,414	0.00%
2023/02/08	6.1	479.63	13.4	496.20	514.00	-7.3	4,361	-0.17%
2023/02/07	1.2	456.35	19.4	459.24	468.00	-18.2	4,205	-0.43%
2023/02/06	10.4	430.12	12.7	432.58	425.50	-2.3	4,157	-0.06%
2023/02/03	0.3	412.07	1.5	413.08	411.50	-1.2	4,129	-0.03%
2023/02/02	0	407.33	0.2	407.28	407.50	-0.2	4,131	-0.01%
2023/02/01	0.1	404.50	0.3	407.80	404.50	-0.2	4,181	0.00%
2023/01/31	0.1	406.00	0.4	405.26	412.50	-0.3	4,241	-0.01%
2023/01/30	0.2	403.10	0	0.00	398.00	0.2	4,283	0.01%
2023/01/17	1	402.50	1.4	401.48	402.00	-0.4	4,314	-0.01%
2023/01/16	0.1	385.50	1.9	389.55	394.00	-1.9	4,306	-0.04%
2023/01/13	3.5	385.22	2.5	384.25	383.50	1	4,323	0.02%
2023/01/12	2	386.24	1	396.50	384.50	1	4,373	0.02%
2023/01/11	1.1	405.04	0	0.00	394.50	1.1	4,396	0.03%
2023/01/10	3.6	413.91	2.5	411.85	407.00	1.1	4,411	0.03%
2023/01/09	0.1	408.88	0.4	411.02	412.00	-0.3	4,476	-0.01%
2023/01/06	3.1	414.23	1.4	410.00	406.50	1.7	4,578	0.04%
2023/01/05	6.2	421.03	0.1	423.00	414.50	6.1	4,692	0.13%
2023/01/04	5.2	430.64	1	439.00	426.00	4.2	4,737	0.09%
2023/01/03	8	424.75	13.3	431.17	434.50	-5.3	4,817	-0.11%
2022/12/30	8.8	421.68	2.3	423.35	414.50	6.5	4,864	0.13%
2022/12/29	0.2	414.86	5.1	416.04	420.00	-4.9	4,806	-0.10%
2022/12/28	2.1	415.47	4.2	418.83	411.50	-2.1	4,788	-0.04%
2022/12/27	8.1	412.34	12	423.58	412.50	-3.9	4,834	-0.08%
2022/12/26	12.4	418.57	9.7	418.44	419.00	2.7	4,911	0.05%
2022/12/23	8.1	407.64	1.2	406.56	406.50	6.9	4,966	0.14%
2022/12/22	1.5	411.44	7.4	418.58	416.00	-5.8	5,012	-0.12%
2022/12/21	4	407.63	5.5	405.64	405.00	-1.5	5,008	-0.03%
2022/12/20	3.2	406.60	3.4	391.15	388.00	-0.1	5,041	0.00%
2022/12/19	3.2	397.59	5.2	407.62	397.50	-2	5,055	-0.04%
2022/12/16	5.5	388.77	3.2	389.09	383.50	2.3	5,127	0.04%
2022/12/15	2.4	399.31	1	396.00	394.00	1.4	5,228	0.03%
2022/12/14	3.5	397.16	1.8	398.86	402.00	1.8	5,271	0.03%
2022/12/13	7.5	411.79	7.6	403.46	402.00	0	5,280	0.00%
2022/12/12	2.1	389.82	1.6	386.25	397.00	0.5	5,317	0.01%
2022/12/09	4.7	392.40	4	391.14	394.50	0.8	5,367	0.01%
2022/12/08	2.4	391.41	4.2	393.09	387.50	-1.8	5,448	-0.03%
2022/12/07	11.2	405.49	2.5	401.67	400.00	8.7	5,430	0.16%
2022/12/06	6.9	433.98	1.4	434.64	418.00	5.5	5,360	0.10%
2022/12/05	3.8	450.21	1.5	458.04	464.00	2.4	5,320	0.04%
2022/12/02	2.1	463.53	3.4	468.56	463.00	-1.3	5,353	-0.02%
2022/12/01	0	450.00	0.2	447.00	446.00	-0.1	5,378	0.00%
2022/11/30	1.1	431.55	6.4	444.37	449.00	-5.3	5,450	-0.10%
2022/11/29	0.3	432.03	0.1	444.00	426.50	0.2	5,448	0.00%
2022/11/28	2.4	421.00	2.4	421.41	428.00	0	5,449	0.00%
2022/11/25	9.6	437.38	0.3	425.00	416.00	9.4	5,431	0.17%
2022/11/24	5	460.72	0	462.00	462.00	5	5,400	0.09%
2022/11/23	0.4	451.31	2.1	456.15	467.50	-1.7	5,397	-0.03%
2022/11/22	0.5	433.75	9	434.61	440.00	-8.6	5,377	-0.16%
2022/11/21	0.3	427.50	0	0.00	428.00	0.3	5,365	0.01%
2022/11/18	1.5	424.69	0	0.00	429.00	1.5	5,360	0.03%
2022/11/17	15.8	433.70	10.8	429.12	428.50	5	5,353	0.09%
2022/11/16	11.9	412.94	13.1	411.98	421.00	-1.1	5,134	-0.02%
2022/11/15	18.3	385.60	20.2	390.43	401.50	-1.9	4,963	-0.04%
2022/11/14	7.4	358.27	17	357.76	365.00	-9.6	4,767	-0.20%
2022/11/11	17	347.44	26.4	347.81	355.00	-9.4	4,688	-0.20%
2022/11/10	3	325.31	1.2	326.08	323.00	1.8	4,615	0.04%
2022/11/09	2	320.50	1.6	320.25	320.00	0.4	4,639	0.01%
2022/11/08	13.2	327.06	4.4	326.49	317.50	8.8	4,652	0.19%
2022/11/07	1.3	316.46	0.6	315.66	312.00	0.7	4,589	0.02%
2022/11/04	29.9	311.78	20.4	316.66	307.00	9.5	4,582	0.21%
2022/11/03	15	306.07	13.2	308.14	311.00	1.8	4,524	0.04%
2022/11/02	26	305.77	17.2	304.40	310.00	8.8	4,478	0.20%
2022/11/01	26	298.63	36.5	293.90	302.50	-10.5	4,386	-0.24%
2022/10/31	2	276.00	0.5	277.13	275.00	1.5	4,296	0.03%
2022/10/28	2.3	270.23	3	275.00	268.00	-0.7	4,270	-0.02%
2022/10/27	5	270.70	1.3	274.50	276.00	3.7	4,224	0.09%
2022/10/26	1.1	270.76	2.3	265.16	270.50	-1.1	4,167	-0.03%
2022/10/25	10.1	255.84	3.1	258.40	258.50	7	4,124	0.17%
2022/10/24	8.1	265.37	42.1	264.23	263.00	-34	4,078	-0.83%
2022/10/21	11.3	264.80	4.2	264.75	258.50	7.1	4,067	0.17%
2022/10/20	18.1	272.18	3.3	275.91	270.50	14.8	4,035	0.37%
2022/10/19	12.2	282.57	4.1	285.14	284.00	8.2	3,990	0.20%
2022/10/18	8.1	290.31	2.7	294.77	290.00	5.4	3,975	0.14%
2022/10/17	40.6	287.80	72.4	293.58	288.50	-31.8	3,967	-0.80%
2022/10/14	19.4	312.44	11.3	319.07	303.00	8.1	3,877	0.21%
2022/10/13	34.4	341.77	34.2	338.66	309.50	0.2	3,766	0.01%
2022/10/12	13.1	341.31	24.2	346.24	343.50	-11.1	3,646	-0.30%
2022/10/11	108.3	342.22	81.3	346.18	348.50	27	3,573	0.75%	大買/
2022/10/07	27.4	334.80	28.2	340.86	334.00	-0.8	3,434	-0.02%
2022/10/06	5.3	327.21	0.2	323.00	328.00	5.1	3,349	0.15%
2022/10/05	3.1	325.60	1	329.00	320.00	2.1	3,347	0.06%
2022/10/04	6.2	325.46	4.3	330.55	325.00	1.9	3,387	0.06%
2022/10/03	11.4	326.53	4	327.13	317.50	7.4	3,344	0.22%
2022/09/30	10.1	316.72	55.9	306.72	327.50	-45.8	3,269	-1.40%
2022/09/29	8.4	307.43	5.1	314.17	307.00	3.3	3,182	0.10%
2022/09/28	26.4	307.27	8.2	311.80	297.00	18.2	3,126	0.58%
2022/09/27	16.3	304.61	11	308.36	308.50	5.3	3,064	0.17%
2022/09/26	31.3	316.49	7.1	323.21	311.50	24.2	3,003	0.81%
2022/09/23	12.3	324.97	5.2	332.40	330.00	7.1	3,024	0.23%
2022/09/22	34.3	321.37	51	318.34	333.00	-16.8	3,173	-0.53%
2022/09/21	20.2	311.71	0	0.00	310.00	20.2	3,170	0.64%
2022/09/20	4.2	305.00	6.2	310.57	305.00	-2	3,174	-0.06%
2022/09/19	23	300.84	1.2	314.50	294.00	21.8	3,143	0.69%
2022/09/16	7.5	311.55	3.3	309.35	308.00	4.2	3,103	0.14%
2022/09/15	7.4	314.82	11	310.40	312.50	-3.6	3,099	-0.12%
2022/09/14	10.8	291.63	1.8	294.91	291.50	9.1	3,132	0.29%
2022/09/13	0.4	292.29	1.1	294.76	291.00	-0.6	3,175	-0.02%
2022/09/12	9.3	287.65	1.7	293.56	294.50	7.7	3,275	0.23%
2022/09/08	1.9	287.23	8.8	294.23	295.50	-6.9	3,303	-0.21%
2022/09/07	8.6	284.04	0	0.00	281.00	8.6	3,331	0.26%
2022/09/06	9.6	295.99	9.3	300.07	294.00	0.3	3,336	0.01%
2022/09/05	4.5	298.36	0.2	315.00	295.50	4.4	3,259	0.13%
2022/09/02	6.3	315.77	2.1	344.95	309.00	4.2	3,252	0.13%
2022/09/01	1.5	331.92	0.3	339.90	331.00	1.2	3,250	0.04%
2022/08/31	5.4	332.46	0.3	341.93	339.00	5.1	3,248	0.16%
2022/08/30	2.1	345.02	4.9	342.46	345.00	-2.7	3,235	-0.08%
2022/08/29	0.3	345.05	7.6	346.25	346.50	-7.4	3,223	-0.23%
2022/08/26	0.4	348.37	1.1	349.62	350.00	-0.8	3,212	-0.02%
2022/08/25	0.2	345.91	0.5	344.72	346.50	-0.3	3,202	-0.01%
2022/08/24	2.5	348.94	6.2	346.73	353.00	-3.7	3,191	-0.12%
2022/08/23	0.5	321.45	1	325.00	325.00	-0.5	3,171	-0.02%
2022/08/22	0	0.00	0	323.00	320.00	0	3,160	0.00%
2022/08/19	1.1	313.00	0.1	317.00	319.00	1	3,150	0.03%
2022/08/18	8.2	315.79	9	318.06	319.50	-0.8	3,127	-0.03%
2022/08/17	2.2	303.05	2	302.50	305.50	0.2	3,028	0.01%
2022/08/16	6.3	295.57	4.2	298.35	301.00	2.1	2,955	0.07%
2022/08/15	17	282.01	15.1	283.15	284.00	2	2,863	0.07%
2022/08/12	6.9	262.13	10.9	264.03	268.00	-4	2,788	-0.14%
2022/08/11	15.2	255.72	16.2	255.31	256.50	-1	2,733	-0.04%
2022/08/10	1.1	241.77	2	243.00	236.50	-0.9	2,672	-0.03%
2022/08/09	1	239.50	1	237.00	237.50	0	2,656	0.00%
2022/08/08	1	237.00	2.1	236.94	237.00	-1.1	2,649	-0.04%
2022/08/05	0.4	230.50	2.8	229.54	230.50	-2.4	2,631	-0.09%
2022/08/04	1.1	218.82	1.7	220.39	224.00	-0.6	2,620	-0.02%
2022/08/03	1.1	216.70	3	219.17	220.00	-1.9	2,618	-0.07%
2022/08/02	1.1	227.73	0.2	222.40	225.00	0.9	2,596	0.04%
2022/08/01	3.2	223.89	1	230.50	222.00	2.2	2,564	0.09%
2022/07/29	0.1	237.83	2.4	235.62	236.00	-2.3	2,528	-0.09%
2022/07/28	1.1	241.43	1.2	239.97	238.00	-0.1	2,512	-0.01%
2022/07/27	2.2	235.33	0	0.00	231.50	2.2	2,480	0.09%
2022/07/26	2.2	244.43	0	244.83	238.00	2.2	2,454	0.09%
2022/07/25	4.6	247.79	5	251.33	241.00	-0.5	2,415	-0.02%
2022/07/22	1.2	235.38	2.1	234.09	240.50	-0.9	2,340	-0.04%
2022/07/21	1	226.00	1.2	225.75	227.00	-0.2	2,284	-0.01%
2022/07/20	0.1	223.25	0	226.44	224.50	0.1	2,274	0.00%
2022/07/19	4	230.53	5.1	231.33	220.50	-1.2	2,257	-0.05%
2022/07/18	1.2	223.14	0.1	220.00	226.00	1.1	2,217	0.05%
2022/07/15	1.3	215.36	0	214.20	218.00	1.3	2,190	0.06%
2022/07/14	4.3	222.99	3.4	218.92	220.50	0.9	2,155	0.04%
2022/07/13	0.3	222.59	9.1	221.81	222.00	-8.8	2,088	-0.42%
2022/07/12	3.7	231.35	2.6	226.07	224.00	1.1	2,041	0.05%
2022/07/11	1	232.49	2.5	237.23	237.50	-1.5	1,948	-0.08%
2022/07/08	1.8	220.58	100	234.90	216.00	-98.2	1,891	-5.19%
2022/07/07	1.8	246.03	0.2	241.00	238.00	1.6	1,827	0.09%
2022/07/06	37.5	258.86	36.3	258.43	246.00	1.2	1,784	0.07%
2022/07/05	1.8	253.88	3.7	249.65	255.50	-1.9	1,722	-0.11%
2022/07/04	1.1	243.50	0	244.83	241.00	1.1	1,656	0.07%
2022/07/01	41.1	258.22	38.1	253.22	245.00	3.1	1,619	0.19%
2022/06/30	109.3	269.01	146	269.13	266.00	-36.7	1,522	-2.41%	大買/大賣/
2022/06/29	136.1	259.63	100.1	259.06	261.50	36.1	1,229	2.93%	大買/
2022/06/28	24.7	249.15	22	248.16	238.00	2.7	1,088	0.24%
2022/06/27	23.2	230.39	24	234.60	243.00	-0.8	1,009	-0.08%
2022/06/24	4.2	237.68	3.2	237.52	237.00	1	954	0.10%
2022/06/23	20.6	246.58	21	245.95	245.00	-0.4	894	-0.05%
2022/06/22	99.3	250.23	96.1	251.21	244.00	3.2	798	0.40%
2022/06/21	60.1	234.21	64.1	235.61	244.50	-4	636	-0.63%
2022/06/20	32.4	239.91	23.7	236.36	222.50	8.7	555	1.56%
2022/06/17	17.8	225.27	16.2	226.13	239.00	1.6	427	0.38%
2022/06/16	18.2	220.16	5	218.10	219.50	13.2	353	3.72%
2022/06/15	10.4	208.44	0	210.00	210.00	10.4	268	3.88%
2022/06/14	1.6	191.09	1	187.00	191.00	0.6	225	0.25%
2022/06/13	3	190.00	1.1	191.80	190.00	1.9	216	0.87%
2022/06/10	42.4	189.38	11.1	187.38	189.00	31.3	200	15.63%
2022/06/09	39.2	179.84	0	0.00	180.00	39.2	184	21.25%
2022/06/08	0	175.00	0	0.00	174.00	0	178	0.00%
2022/06/07	1.1	171.89	0.2	170.30	173.00	0.9	182	0.48%
2022/06/06	0.3	170.30	0	0.00	168.00	0.3	182	0.15%
2022/06/02	0.8	169.84	0	0.00	168.50	0.8	184	0.41%
2022/06/01	0.1	169.15	0	0.00	169.50	0.1	186	0.03%
2022/05/31	1.1	167.48	0	0.00	167.50	1.1	186	0.59%
2022/05/30	0.7	163.01	0	0.00	164.50	0.7	188	0.37%
2022/05/27	0	0.00	17	160.06	160.50	-17	191	-8.89%
2022/05/26	0.1	163.50	0	0.00	160.00	0.1	191	0.05%
2022/05/25	0	161.00	0	0.00	162.50	0	193	0.01%
2022/05/23	0	164.56	0	0.00	162.00	0	196	0.01%
2022/05/20	1.1	163.77	0	0.00	163.00	1.1	198	0.55%
2022/05/19	0.1	164.50	0	0.00	165.00	0.1	199	0.05%
2022/05/17	0.1	160.54	0	0.00	160.50	0.1	186	0.05%
2022/05/16	0.2	160.00	0	0.00	161.00	0.2	185	0.11%
2022/05/13	0	0.00	44	154.06	154.50	-44	182	-24.11%
2022/05/12	17	155.94	0	0.00	155.50	17	182	9.34%
2022/05/11	42	163.40	0.2	161.70	160.50	41.8	181	23.04%
2022/05/10	0.1	149.34	0	150.00	150.50	0	173	0.01%
2022/05/09	0	147.51	0	0.00	146.50	0	171	0.03%
2022/05/06	0	151.00	0	152.00	150.00	0	171	-0.01%
2022/05/05	0	0.00	0	152.00	154.00	0	174	-0.01%
2022/05/04	0	149.10	0	0.00	148.50	0	174	0.01%
2022/05/03	0	152.58	0	0.00	150.50	0	175	0.03%
2022/04/29	0	152.61	0	0.00	153.50	0	177	0.02%
2022/04/28	0	151.50	0	0.00	151.00	0	178	0.00%
2022/04/27	0	151.42	0	152.00	151.00	0	180	0.02%
2022/04/26	0	154.13	0	0.00	154.00	0	177	0.00%
2022/04/25	0.1	161.02	0	0.00	158.00	0.1	175	0.04%
2022/04/22	0	169.00	0	0.00	166.50	0	176	0.01%
2022/04/20	0	168.00	0	0.00	166.00	0	201	0.00%
2022/04/15	0	171.56	0	0.00	166.50	0	215	0.00%
2022/04/12	1	174.01	0	0.00	174.00	1	228	0.44%
2022/04/07	0	173.00	0	0.00	173.50	0	232	0.00%
2022/04/06	0	176.00	0	178.00	179.00	0	232	0.00%
2022/04/01	0	176.17	0	0.00	175.50	0	230	0.01%
2022/03/25	0	0.00	0.2	174.50	175.00	-0.2	235	-0.07%
2022/03/23	0	176.00	0	0.00	178.00	0	247	0.00%
2022/03/21	0	0.00	0.1	176.00	177.50	-0.1	249	-0.04%
2022/03/18	0	169.00	0.3	168.43	169.00	-0.3	252	-0.10%
2022/03/17	0.1	167.00	0	0.00	169.00	0.1	254	0.04%
2022/03/15	0	167.00	1	166.00	165.00	-1	252	-0.39%
2022/03/14	0	169.00	1	167.00	168.50	-1	251	-0.40%
2022/03/11	1	173.52	0	174.00	172.00	1	247	0.41%
2022/03/10	0	176.50	0	180.00	176.50	0	249	0.00%
2022/03/09	0	0.00	0.1	178.64	179.00	-0.1	244	-0.04%
2022/03/08	0.1	175.50	0	0.00	174.50	0.1	244	0.05%
2022/03/07	1	177.00	0	0.00	176.50	1	243	0.41%
2022/03/04	0.1	183.73	1	182.00	181.50	-0.9	242	-0.39%
2022/03/03	0.1	186.46	0	0.00	185.00	0.1	244	0.03%
2022/03/02	0	0.00	1.2	185.52	188.00	-1.2	244	-0.49%
2022/02/25	0	0.00	1	178.00	179.00	-1	245	-0.41%
2022/02/24	1	176.00	0	178.00	176.00	1	256	0.38%
2022/02/23	0	0.00	1	179.52	180.50	-1	258	-0.39%
2022/02/22	1	178.04	1	181.00	178.50	0	269	0.01%
2022/02/21	2	180.26	1.2	180.31	183.00	0.9	271	0.32%
2022/02/18	1.2	176.70	1	177.00	178.00	0.2	270	0.08%
2022/02/17	1	182.50	0.2	180.75	178.00	0.8	270	0.30%
2022/02/16	0	0.00	0.6	179.08	180.00	-0.6	270	-0.22%
2022/02/15	0	176.00	0.3	175.00	174.00	-0.3	280	-0.11%
2022/02/14	0	175.24	0	176.00	173.50	0	285	0.01%
2022/02/11	0.2	179.29	0	0.00	179.00	0.2	285	0.05%
2022/02/09	0	183.76	0	0.00	184.00	0	284	0.01%
2022/02/08	0.2	182.81	0	0.00	183.50	0.2	283	0.06%
2022/02/07	0.1	182.33	1	177.01	183.00	-0.9	284	-0.30%
2022/01/26	0	175.87	0	0.00	175.50	0	285	0.01%
2022/01/25	1.1	175.53	1.1	173.08	175.00	0	286	0.01%
2022/01/24	1.1	172.02	1	173.03	173.50	0	287	0.01%
2022/01/21	0	176.27	0	0.00	171.50	0	291	0.01%
2022/01/20	0.1	177.88	0	0.00	177.00	0.1	294	0.03%
2022/01/19	1	180.00	0.1	182.00	181.00	0.9	294	0.32%
2022/01/18	0	0.00	1.2	183.83	182.00	-1.2	298	-0.40%
2022/01/17	0	0.00	0.1	182.00	181.50	-0.1	297	-0.03%
2022/01/14	3	180.69	3	181.69	184.00	0	293	0.00%
2022/01/13	0.1	167.50	0	0.00	171.00	0.1	272	0.03%
2022/01/12	0	166.00	0.1	168.50	164.50	-0.1	270	-0.03%
2022/01/11	1	168.51	0	0.00	168.50	1	265	0.38%
2022/01/10	0	0.00	1	174.50	172.00	-1	269	-0.37%
2022/01/07	1	168.00	0	0.00	169.50	1	265	0.38%
2022/01/06	0	176.00	0	0.00	173.00	0	261	0.01%
2022/01/04	0	180.00	0	0.00	180.00	0	264	0.00%
2022/01/03	1	181.02	0	0.00	181.00	1	270	0.37%
2021/12/30	0	185.00	0	0.00	184.00	0	270	0.01%
2021/12/29	0	186.50	0	0.00	185.00	0	270	0.00%
2021/12/24	0	186.00	1.2	186.10	185.50	-1.2	282	-0.41%
2021/12/23	0	187.00	0	0.00	186.00	0	280	0.00%
2021/12/21	2	189.00	0	0.00	190.50	2	280	0.71%
2021/12/20	0	191.00	0	0.00	189.50	0	282	0.00%
2021/12/17	2	188.00	4	185.50	185.00	-2	277	-0.71%
2021/12/16	0	190.00	1	190.00	189.50	-1	275	-0.36%
2021/12/15	0	0.00	0.2	190.50	191.00	-0.2	278	-0.07%
2021/12/14	1	190.51	0	0.00	191.00	1	278	0.36%
2021/12/13	0	198.25	0	0.00	196.00	0	277	0.00%
2021/12/08	0	203.00	0	0.00	202.50	0	290	0.02%
2021/12/06	0.1	205.00	0	0.00	205.00	0.1	301	0.03%
2021/12/03	0	199.50	0	0.00	200.00	0	314	0.00%
2021/12/02	1	198.50	0.1	199.50	197.00	0.9	361	0.25%
2021/12/01	0	198.00	0	0.00	197.50	0	383	0.01%
2021/11/30	1	199.01	1	198.50	197.50	0	396	0.00%
2021/11/29	1.1	202.50	1	198.50	198.00	0.1	402	0.03%
2021/11/26	0.1	200.68	0	0.00	200.00	0.1	409	0.03%
2021/11/25	0	201.25	0	0.00	200.00	0	414	0.00%
2021/11/24	0	200.70	0.2	200.02	200.50	-0.2	421	-0.04%
2021/11/23	0	201.50	0	0.00	199.50	0	428	0.01%
2021/11/22	0	202.50	0	0.00	202.00	0	426	0.00%
2021/11/19	1.1	205.46	0	0.00	204.00	1.1	436	0.25%
2021/11/18	0	208.00	0	0.00	210.50	0	425	0.00%
2021/11/17	0	206.50	0	0.00	206.00	0	425	0.00%
2021/11/16	0	205.00	0	0.00	206.50	0	426	0.00%
2021/11/12	1	203.06	114	202.34	202.50	-113	438	-25.79%	大賣/鉅額交易
2021/11/11	41	211.96	0	0.00	209.00	41	430	9.53%
2021/11/10	36	215.71	0	0.00	215.00	36	432	8.33%
2021/11/09	17.1	215.50	0	0.00	217.00	17.1	438	3.89%
2021/11/08	4	213.64	0	0.00	212.50	4	445	0.91%
2021/11/05	2	217.75	0	0.00	217.00	2	457	0.44%
2021/11/04	16	220.78	0	219.00	218.50	16	461	3.47%
2021/11/03	0	0.00	1	217.50	218.50	-1	460	-0.22%
2021/11/02	0	0.00	0	214.50	213.50	0	460	-0.01%
2021/11/01	0	218.47	0.1	216.00	214.50	-0.1	465	-0.01%
2021/10/29	0	0.00	1	219.50	218.00	-1	464	-0.22%
2021/10/28	0.1	207.53	5.1	206.19	211.50	-5	460	-1.09%
2021/10/27	0.1	207.00	0	0.00	204.50	0.1	458	0.01%
2021/10/26	0.1	204.98	84	204.04	203.00	-83.9	466	-17.98%
2021/10/25	0	0.00	0	205.00	206.00	0	471	0.00%
2021/10/22	1	204.00	0	203.00	201.50	1	477	0.20%
2021/10/21	0	0.00	0.1	205.00	202.50	-0.1	478	-0.02%
2021/10/20	5	202.50	0	0.00	202.00	5	482	1.04%
2021/10/19	0	204.00	1.1	204.91	205.00	-1.1	491	-0.22%
2021/10/18	1	200.50	0.2	204.50	202.00	0.9	518	0.16%
2021/10/15	0	206.50	0	0.00	205.50	0	550	0.00%
2021/10/14	0	208.14	0	0.00	207.50	0	567	0.00%
2021/10/13	1	211.15	0.3	212.87	211.00	0.7	575	0.12%
2021/10/12	0.2	219.92	0	222.00	214.50	0.2	575	0.03%
2021/10/08	0.1	221.05	1	219.00	219.50	-0.9	568	-0.16%
2021/10/07	23	207.39	0.2	214.67	211.00	22.8	563	4.04%
2021/10/06	0.1	209.04	0	0.00	204.50	0.1	568	0.02%
2021/10/05	27.2	202.65	0.2	205.50	203.50	27.1	572	4.73%
2021/10/04	0.5	210.90	0.2	207.58	207.00	0.3	571	0.05%
2021/10/01	12.2	212.21	0	0.00	208.50	12.2	569	2.14%
2021/09/30	0	219.50	0	0.00	219.00	0	566	0.00%
2021/09/29	6	217.76	0	0.00	217.50	6	569	1.06%
2021/09/28	0.3	223.93	0.3	232.00	223.00	0	570	0.00%
2021/09/27	1.3	222.46	0.2	225.00	224.50	1.1	575	0.19%
2021/09/23	0	0.00	1	220.00	221.00	-1	585	-0.17%
2021/09/22	2.2	215.68	0.4	216.50	216.50	1.8	591	0.31%
2021/09/17	1	221.50	0	0.00	221.50	1	608	0.17%
2021/09/16	3	222.52	1	229.00	222.50	2	625	0.32%
2021/09/15	1.1	224.74	0.9	220.00	225.00	0.2	627	0.02%
2021/09/14	0.2	226.84	0	0.00	224.00	0.2	622	0.02%
2021/09/13	0.1	230.63	0	0.00	229.00	0.1	625	0.01%
2021/09/10	3	233.00	0	0.00	233.00	3	639	0.47%
2021/09/09	0	0.00	0	239.50	237.50	0	644	0.00%
2021/09/08	1.2	238.33	7.3	242.22	235.00	-6	660	-0.92%
2021/09/07	8.5	231.79	0	0.00	226.00	8.5	644	1.31%
2021/09/06	0.1	296.50	4.1	300.74	303.00	-3.9	596	-0.66%
2021/09/03	0	0.00	0.1	295.80	296.50	-0.1	574	-0.02%
2021/09/02	1.2	287.17	1	296.97	287.50	0.2	561	0.03%
2021/09/01	1.2	296.70	1	300.00	295.50	0.2	554	0.04%
2021/08/31	2.1	292.18	0.1	291.63	294.00	1.9	545	0.36%
2021/08/30	0	289.00	1	294.00	286.50	-1	540	-0.18%
2021/08/27	0.3	288.17	0	0.00	285.00	0.3	532	0.06%
2021/08/26	1	285.00	2.2	283.97	289.50	-1.2	524	-0.23%
2021/08/25	2	282.00	1	284.50	279.00	1	517	0.19%
2021/08/24	0	267.00	0	0.00	267.00	0	520	0.00%
2021/08/23	0	266.00	0	0.00	265.50	0	536	0.00%
2021/08/19	3.1	258.50	0	0.00	254.50	3.1	568	0.55%
2021/08/18	0.1	262.31	1	254.00	267.00	-0.9	565	-0.16%
2021/08/17	1.1	264.12	0	0.00	260.00	1.1	564	0.20%
2021/08/16	2	273.69	1	268.29	267.00	1	570	0.18%
2021/08/13	0	282.00	0	0.00	277.00	0	625	0.00%
2021/08/12	0.2	270.44	5	265.20	270.00	-4.8	667	-0.72%
2021/08/11	4	265.03	0	0.00	262.00	4	715	0.56%
2021/08/10	1	276.00	0	0.00	276.00	1	737	0.14%
2021/08/09	1	283.47	0	0.00	282.00	1	793	0.13%
2021/08/06	0.1	288.00	0	0.00	285.50	0.1	799	0.01%
2021/08/05	2	288.50	1	291.00	284.00	1	812	0.12%
2021/08/03	0	0.00	1	283.00	281.50	-1	847	-0.12%
2021/08/02	0	0.00	1	276.00	278.00	-1	853	-0.12%
2021/07/30	5	281.75	0	0.00	277.00	5	867	0.58%
2021/07/29	2	291.51	2	291.50	289.00	0	867	0.00%
2021/07/28	1.3	273.18	0	0.00	279.00	1.3	865	0.15%
2021/07/23	2	277.78	0	279.50	277.50	2	901	0.22%
2021/07/22	1.1	293.88	1	282.50	281.50	0.1	910	0.01%
2021/07/21	1.2	300.48	9.2	295.86	311.00	-8	909	-0.88%
2021/07/20	0.5	288.59	2	290.00	283.00	-1.5	883	-0.17%
2021/07/19	0.1	279.99	0	0.00	280.00	0.1	879	0.02%
2021/07/16	0	264.00	0	0.00	263.50	0	880	0.00%
2021/07/14	0.3	264.00	0.2	265.00	264.00	0.1	905	0.01%
2021/07/13	1	263.00	0	0.00	261.00	1	912	0.11%
2021/07/12	1	270.50	0.2	272.00	269.50	0.8	909	0.09%
2021/07/09	6	275.92	0	0.00	274.00	6	918	0.65%
2021/07/08	1	275.00	0	0.00	275.50	1	946	0.11%
2021/07/07	4	276.88	2	276.00	274.50	2	1,007	0.20%
2021/07/06	2.1	275.96	9	278.56	276.00	-6.9	1,012	-0.68%
2021/07/05	1	275.50	0.1	280.04	279.50	0.9	1,037	0.09%
2021/07/02	2	277.74	5	273.80	275.00	-3	1,046	-0.28%
2021/07/01	0.1	280.94	0	0.00	279.00	0.1	1,076	0.01%
2021/06/30	0	0.00	6	286.50	282.00	-6	1,114	-0.54%
2021/06/29	6.5	285.21	1	287.00	285.00	5.5	1,161	0.48%
2021/06/28	4	287.38	1.1	291.18	278.50	2.9	1,170	0.25%
2021/06/25	16.1	288.71	16.1	286.57	289.50	0	1,153	0.00%
2021/06/24	1	266.50	3	269.00	268.00	-2	1,143	-0.17%
2021/06/23	0	0.00	1	263.50	259.50	-1	1,137	-0.09%
2021/06/22	0.2	258.00	0.2	261.50	257.00	0	1,135	0.00%
2021/06/21	6	259.67	20	269.48	255.50	-14	1,128	-1.24%
2021/06/18	3	270.83	0.4	272.00	271.00	2.6	1,110	0.24%
2021/06/17	0.1	264.50	0.2	277.19	276.00	-0.1	1,102	-0.01%
2021/06/16	0	259.00	0	0.00	260.00	0	1,082	0.00%
2021/06/09	0.1	259.50	0	0.00	258.00	0.1	1,090	0.01%
2021/06/07	0.2	264.00	0	0.00	264.00	0.2	1,107	0.02%
2021/06/04	0	257.50	0	0.00	254.50	0	1,132	0.00%
2021/06/03	0	0.00	8	253.50	254.00	-8	1,132	-0.71%
2021/06/02	0	0.00	30	244.80	248.50	-30	1,134	-2.64%
2021/06/01	1.3	260.03	0	0.00	254.50	1.3	1,131	0.11%
2021/05/28	0.2	263.37	0	0.00	260.00	0.2	1,102	0.01%
2021/05/27	0.2	269.16	0	0.00	265.00	0.2	1,096	0.02%
2021/05/25	0.1	304.00	8	304.00	304.00	-7.9	1,071	-0.73%
2021/05/24	8	336.81	2.3	335.85	337.50	5.8	1,071	0.54%
2021/05/21	6.1	331.46	4.4	337.79	329.50	1.7	1,066	0.16%
2021/05/20	24.3	337.64	51	327.50	339.00	-26.7	1,010	-2.64%
2021/05/19	119	306.79	95.4	307.23	308.50	23.6	972	2.43%	大買/
2021/05/18	2.2	276.82	1	282.00	280.50	1.2	925	0.13%
2021/05/17	32.3	281.98	31	281.95	282.00	1.3	902	0.14%
2021/05/14	2	256.50	1	256.50	256.50	1	846	0.12%
2021/05/13	14.1	229.78	0	0.00	233.50	14.1	839	1.68%
2021/05/12	45	224.43	79	223.88	224.50	-34	826	-4.11%
2021/05/11	11.1	248.72	0	0.00	247.50	11.1	796	1.39%
2021/05/10	10	257.05	0	0.00	254.00	10	788	1.27%
2021/05/07	41.1	251.35	1	261.50	258.50	40.1	796	5.04%
2021/05/06	2	245.25	0	0.00	243.00	2	816	0.25%
2021/05/05	4	246.63	0	0.00	248.00	4	838	0.48%
2021/05/04	4	252.38	0	0.00	244.00	4	847	0.47%
2021/05/03	1	258.00	0	0.00	255.00	1	823	0.12%
2021/04/29	1	253.00	0	0.00	251.50	1	811	0.12%
2021/04/28	2	259.50	0	0.00	255.50	2	804	0.25%
2021/04/27	1	250.00	3	255.50	258.00	-2	794	-0.25%
2021/04/26	1	240.50	0	0.00	240.00	1	776	0.13%
2021/04/23	0	0.00	3	238.17	235.50	-3	784	-0.38%
2021/04/22	3	231.00	0	0.00	227.00	3	780	0.38%
2021/04/21	2	235.00	2	234.50	232.50	0	782	0.00%
2021/04/19	4	241.00	0	0.00	237.50	4	815	0.49%
2021/04/16	2	241.25	0	0.00	241.50	2	830	0.24%
2021/04/15	1	240.00	1	245.00	245.00	0	834	0.00%
2021/04/14	1.4	253.00	1	246.00	250.50	0.4	823	0.05%
2021/04/13	14.1	253.30	37	279.70	249.00	-22.9	805	-2.85%
2021/04/12	20	276.50	0	0.00	276.50	20	746	2.68%
2021/04/09	7	245.07	6	246.50	251.50	1	745	0.13%
2021/04/08	2.2	232.76	2	229.50	229.00	0.2	719	0.03%
2021/04/07	12	235.71	2	232.75	229.50	10	710	1.41%
2021/04/06	24.8	227.25	8	226.75	235.00	16.8	680	2.47%
2021/04/01	22	209.70	1.8	209.15	214.00	20.2	641	3.15%
2021/03/31	13	195.88	95	194.38	197.50	-82	590	-13.88%
2021/03/30	10	193.35	0	0.00	194.00	10	575	1.74%
2021/03/29	3	194.00	2	192.25	194.00	1	578	0.17%
2021/03/25	0	0.00	2	188.00	186.50	-2	602	-0.33%
2021/03/22	0	0.00	1	190.00	189.50	-1	642	-0.16%
2021/03/19	0	0.00	1	188.50	189.00	-1	640	-0.16%
2021/03/18	0	0.00	0.2	190.00	190.50	-0.2	639	-0.03%
2021/03/17	0	0.00	2	191.50	191.00	-2	649	-0.31%
2021/03/12	3	189.17	6	188.83	188.50	-3	647	-0.46%
2021/03/11	8	195.75	1	199.50	194.00	7	646	1.08%
2021/03/10	28	198.52	31	198.10	198.50	-3	638	-0.47%
2021/03/09	3	186.00	1	186.00	186.00	2	642	0.31%
2021/03/08	8.1	188.62	1	189.00	187.00	7.1	650	1.08%
2021/03/05	5	184.90	0	0.00	184.50	5	648	0.78%
2021/03/04	15	187.20	0	0.00	186.00	15	648	2.31%
2021/03/03	0	0.00	1	187.50	189.00	-1	647	-0.15%
2021/03/02	1	190.00	11	188.55	188.50	-10	645	-1.55%
2021/02/26	3	186.33	0	0.00	187.00	3	645	0.46%
2021/02/25	1.3	189.77	9	189.56	189.00	-7.7	645	-1.19%
2021/02/24	4	186.63	19	185.95	188.50	-15	645	-2.32%
2021/02/23	3	188.48	0	0.00	187.00	3	643	0.47%
2021/02/22	1	194.00	4	194.25	192.50	-3	643	-0.47%
2021/02/19	1	192.50	1	190.50	191.50	0	645	0.00%
2021/02/18	4.2	187.55	0	0.00	188.50	4.2	639	0.66%
2021/02/17	1	189.50	0	0.00	188.00	1	638	0.16%
2021/02/05	1.1	177.00	2	175.00	177.00	-0.9	633	-0.14%
2021/02/02	4	177.88	1	180.00	177.50	3	648	0.46%
2021/02/01	1	178.00	10	177.15	179.00	-9	689	-1.30%
2021/01/29	4	182.38	1	184.00	181.00	3	701	0.43%
2021/01/28	2	188.00	0.6	183.50	190.00	1.4	692	0.20%
2021/01/27	9	180.83	6	181.42	185.00	3	672	0.45%
2021/01/26	17	169.35	0.4	166.00	171.00	16.7	656	2.54%
2021/01/25	13.4	161.81	3	162.83	164.00	10.4	665	1.56%
2021/01/22	11	159.82	0.7	160.00	162.00	10.3	687	1.49%
2021/01/21	3.2	158.96	1.3	158.00	158.00	1.9	709	0.27%
2021/01/20	1.1	162.32	3.2	160.61	157.00	-2	728	-0.28%
2021/01/19	6.8	163.18	1.4	164.39	161.00	5.5	755	0.72%
2021/01/18	15.1	163.58	20.4	156.19	169.50	-5.3	779	-0.68%
2021/01/15	4	161.25	2.1	161.29	160.00	2	816	0.24%
2021/01/14	2.2	166.68	3.1	166.76	167.00	-0.8	854	-0.10%
2021/01/13	10.9	170.81	11	170.23	169.50	-0.1	843	-0.02%
2021/01/12	8.8	172.09	124.8	175.54	168.50	-116	851	-13.63%	大賣/鉅額交易
2021/01/11	2.8	192.12	46.6	191.87	183.50	-43.9	803	-5.46%
2021/01/08	2.2	193.23	1	192.00	196.00	1.2	781	0.15%
2021/01/07	0.2	191.50	0	191.00	190.50	0.2	774	0.02%
2021/01/06	4.9	191.72	3	188.00	186.50	1.9	769	0.24%
2021/01/05	0.1	195.00	0	0.00	194.00	0.1	754	0.01%
2021/01/04	1.2	196.09	2	197.50	196.00	-0.8	752	-0.10%
2020/12/31	1.1	196.56	0	0.00	196.50	1.1	748	0.15%
2020/12/30	0	197.00	0	0.00	196.50	0	745	0.01%
2020/12/29	2.6	198.76	0	0.00	197.00	2.6	744	0.35%
2020/12/28	0.1	201.00	1	199.00	201.00	-0.9	742	-0.12%
2020/12/25	0.1	201.00	0	0.00	200.50	0.1	736	0.01%
2020/12/24	3	202.83	0.1	203.00	202.00	3	734	0.40%
2020/12/23	1	201.00	0	0.00	201.00	1	733	0.14%
2020/12/22	6.3	204.25	2	206.75	198.00	4.3	729	0.59%
2020/12/21	4.5	207.67	5	207.10	210.00	-0.5	721	-0.07%
2020/12/18	5	199.10	3	198.00	199.00	2	711	0.28%
2020/12/17	6	191.92	5	193.10	193.00	1	699	0.14%
2020/12/16	0.7	185.82	2	188.25	187.00	-1.3	683	-0.19%
2020/12/14	0.3	180.00	0	0.00	178.50	0.3	676	0.04%
2020/12/11	4.1	181.75	1.5	184.00	181.00	2.6	683	0.37%
2020/12/10	10	190.00	9	189.22	189.00	1	681	0.15%
2020/12/09	0.2	192.00	0	0.00	190.50	0.2	685	0.03%
2020/12/07	1.7	189.82	0	0.00	191.50	1.7	690	0.24%
2020/12/04	1	190.00	0	0.00	189.50	1	689	0.14%
2020/12/03	8.6	200.08	17	202.06	192.00	-8.4	691	-1.21%
2020/12/02	16	191.09	0	0.00	193.50	16	677	2.36%
2020/12/01	1.2	175.57	1.9	175.76	176.00	-0.7	680	-0.10%
2020/11/27	0.1	175.00	0	0.00	176.50	0.1	679	0.01%
2020/11/26	3	173.83	0	0.00	173.50	3	681	0.44%
2020/11/25	0.4	174.44	1	173.00	173.00	-0.6	687	-0.08%
2020/11/24	2.1	175.09	0.6	176.27	175.00	1.5	685	0.21%
2020/11/23	1.1	180.91	1	178.50	178.50	0.1	691	0.01%
2020/11/19	0.6	179.32	12	177.92	179.00	-11.4	693	-1.64%
2020/11/18	1	175.00	2	174.50	174.00	-0.9	689	-0.13%
2020/11/17	0.1	175.50	0	0.00	173.50	0.1	682	0.01%
2020/11/16	4	175.25	0	0.00	174.00	4	683	0.59%
2020/11/13	2.5	178.81	8	179.44	179.50	-5.5	676	-0.81%
2020/11/12	8.1	177.07	1	178.00	175.00	7.1	667	1.06%
2020/11/11	1	185.00	2	183.00	183.00	-1	658	-0.15%
2020/11/10	0.1	186.64	0	0.00	182.50	0.1	656	0.02%
2020/11/09	3.6	188.23	0	0.00	185.50	3.6	649	0.56%
2020/11/06	0.7	233.04	15	232.90	233.50	-14.3	608	-2.36%
2020/11/05	0.5	234.22	0	0.00	229.00	0.5	594	0.09%
2020/11/04	2	237.50	2	246.50	233.00	0	586	0.00%
2020/11/03	0.2	231.50	2	235.00	235.50	-1.8	570	-0.32%
2020/11/02	4.1	226.73	0	0.00	225.00	4.1	557	0.74%
2020/10/30	5	242.50	6	241.00	242.00	-1	533	-0.18%
2020/10/29	6.5	227.88	3	231.67	236.50	3.5	508	0.69%
2020/10/28	5	228.32	2	223.50	223.50	3	485	0.63%
2020/10/27	3	230.67	2	229.00	232.50	1	463	0.22%
2020/10/26	4	223.01	3	225.50	226.50	1	427	0.24%
2020/10/23	3.6	212.12	0	0.00	215.00	3.6	395	0.92%
2020/10/22	79	197.77	63	198.11	201.50	16	342	4.67%
2020/10/21	2	183.50	1	182.50	183.50	1	293	0.34%
2020/10/20	22.7	185.02	3	185.50	185.50	19.7	293	6.72%
2020/10/19	33	178.38	33	178.48	178.50	0	278	0.00%
2020/10/16	1.1	176.59	0	0.00	176.50	1.1	278	0.38%
2020/10/14	0	0.00	0.1	173.00	171.50	-0.1	278	-0.03%
2020/10/13	2	172.50	0	0.00	172.00	2	285	0.70%
2020/10/08	4	172.13	0	0.00	172.00	4	287	1.39%
2020/10/07	5	173.50	2.5	173.40	173.00	2.5	290	0.86%
2020/10/06	3	176.67	0	0.00	176.50	3	293	1.02%
2020/10/05	11	176.05	2	176.50	178.00	9	300	2.99%
2020/09/30	0.1	172.00	0	0.00	170.00	0.1	302	0.03%
2020/09/29	10.1	168.51	0	0.00	168.00	10.1	307	3.27%
2020/09/28	8	166.00	0	0.00	168.00	8	313	2.55%
2020/09/25	7	163.79	17	164.29	163.50	-10	321	-3.11%
2020/09/24	33	167.56	78	167.33	165.00	-45	328	-13.72%
2020/09/23	22	173.07	27	176.67	172.50	-5	328	-1.52%
2020/09/22	6	176.50	1	178.00	177.00	5	327	1.53%
2020/09/21	1	179.01	0	0.00	179.50	1	329	0.31%
2020/09/18	0.1	179.00	2	179.00	179.00	-1.9	336	-0.57%
2020/09/17	2	177.53	2	179.00	178.00	0	340	0.01%
2020/09/16	18	179.81	0	0.00	179.50	18	342	5.26%
2020/09/15	18.1	176.12	0	0.00	178.50	18.1	341	5.29%
2020/09/14	30	174.80	21	175.07	175.00	9	356	2.52%
2020/09/11	21	172.33	0	0.00	172.00	21	361	5.81%
2020/09/10	9.3	171.36	0	0.00	172.00	9.3	373	2.48%
2020/09/09	0.1	171.50	0	0.00	171.50	0.1	375	0.03%
2020/09/08	1.6	171.00	0	0.00	171.00	1.6	378	0.42%
2020/09/07	2	175.00	6	174.17	172.50	-4	386	-1.04%
2020/09/04	2	165.00	2	167.00	167.50	0	398	0.00%
2020/09/03	2	163.00	0	0.00	162.50	2	406	0.49%
2020/09/01	0.3	163.00	0	0.00	163.00	0.3	508	0.06%
2020/08/31	1.3	165.70	6	165.08	164.00	-4.8	513	-0.93%
2020/08/28	1.5	161.36	0	0.00	160.50	1.5	507	0.29%
2020/08/27	4.3	161.69	0	0.00	160.50	4.3	506	0.86%
2020/08/20	1	148.00	0	0.00	144.50	1	496	0.20%
2020/08/18	1	151.00	0	0.00	150.50	1	501	0.20%
2020/08/17	1	148.50	0	0.00	149.00	1	504	0.20%
2020/08/13	1	149.00	0	0.00	148.00	1	504	0.20%
2020/08/12	1	150.00	0	0.00	148.00	1	505	0.20%
2020/08/11	0.4	151.00	0	0.00	149.50	0.4	504	0.07%
2020/08/10	0	0.00	1	155.00	152.00	-1	506	-0.20%
2020/08/07	0.2	155.50	0	0.00	155.50	0.2	510	0.03%
2020/08/06	0.1	155.50	0	0.00	154.50	0.1	513	0.02%
2020/08/05	0.2	156.50	0	0.00	157.00	0.2	513	0.04%
2020/07/30	1	152.00	0	0.00	152.00	1	541	0.18%
2020/07/27	1	150.50	0	0.00	150.50	1	546	0.18%
2020/07/22	2	165.00	1	162.00	162.00	1	542	0.18%
2020/07/21	1	156.50	0	0.00	156.00	1	539	0.19%
2020/07/10	1	168.50	0	0.00	165.50	1	547	0.18%
2020/07/09	0	0.00	1	170.00	170.00	-1	547	-0.18%
2020/07/08	2	173.25	2	174.50	173.00	0	545	0.00%
2020/07/07	0	0.00	1	171.00	170.00	-1	546	-0.18%
2020/07/06	1	174.00	0	0.00	173.50	1	550	0.18%
2020/07/03	0	0.00	1	177.00	178.50	-1	549	-0.18%
2020/07/02	0	0.00	1	178.00	178.50	-1	542	-0.18%
2020/06/30	2	177.50	0.4	176.50	177.00	1.7	531	0.31%
2020/06/29	1.1	176.10	2	176.25	177.50	-0.9	527	-0.17%
2020/06/24	0.8	174.50	1	174.00	174.50	-0.2	524	-0.04%
2020/06/22	0	0.00	1	173.00	170.50	-1	523	-0.19%
2020/06/19	7.5	174.50	6	175.25	172.50	1.5	525	0.29%
2020/06/18	0	0.00	1	171.50	171.50	-1	505	-0.20%
2020/06/17	6	167.50	4	167.75	169.50	2	501	0.40%
2020/06/15	0.1	162.00	0	0.00	163.50	0.1	500	0.02%
2020/06/12	30	158.72	29	158.14	161.50	1	504	0.20%
2020/06/11	10	170.20	7	177.29	162.00	3	512	0.59%
2020/06/10	99	173.13	97	175.08	170.00	2	506	0.39%
2020/06/09	21.1	179.14	36	179.27	172.00	-15	518	-2.89%
2020/06/08	32	171.05	19	170.18	171.50	13	481	2.70%
2020/06/05	1	152.00	3	156.00	156.00	-2	488	-0.41%
2020/06/02	1	152.00	3	151.33	149.50	-2	515	-0.39%
2020/06/01	0.1	151.50	0	0.00	151.50	0.1	518	0.02%
2020/05/29	0.1	149.00	0	0.00	148.50	0.1	527	0.02%
2020/05/27	1	148.50	0	0.00	148.50	1	547	0.18%
2020/05/25	0	0.00	1	152.50	152.00	-1	588	-0.17%
2020/05/22	1	149.00	0	0.00	149.00	1	606	0.16%
2020/05/20	0.2	148.50	0	0.00	148.00	0.2	632	0.03%
2020/05/18	0.5	146.00	0	0.00	145.50	0.5	678	0.07%
2020/05/15	1	145.50	0	0.00	145.00	1	679	0.15%
2020/05/14	1	148.00	2	147.50	147.50	-1	675	-0.15%
2020/05/12	1	150.50	0	0.00	150.50	1	673	0.15%
2020/05/08	2	152.50	0	0.00	152.50	2	672	0.30%
2020/05/06	0.3	155.50	2	153.50	154.00	-1.7	673	-0.25%
2020/05/05	3	149.00	1	150.00	150.00	2	662	0.30%
2020/04/28	2	146.00	0	0.00	146.50	2	671	0.30%
2020/04/27	0.2	146.50	0	0.00	146.50	0.2	676	0.02%
2020/04/21	1	147.00	2	142.00	142.00	-1	680	-0.15%
2020/04/20	1	146.00	2	148.50	148.00	-1	677	-0.15%
2020/04/17	2	142.75	0	0.00	143.00	2	675	0.30%
2020/04/16	1	142.00	0	0.00	142.50	1	675	0.15%
2020/04/14	0.1	141.50	0	0.00	141.00	0.1	672	0.01%
2020/04/13	1	139.00	1	140.00	140.00	0	665	0.00%
2020/04/09	3	142.00	0	0.00	139.00	3	661	0.45%
2020/04/08	0	141.00	0	0.00	140.00	0	655	0.00%
2020/04/07	0.1	138.00	0	0.00	136.50	0.1	653	0.01%
2020/04/06	0.2	134.50	0	0.00	134.50	0.2	656	0.03%
2020/04/01	3	132.50	0	0.00	132.50	3	656	0.46%
2020/03/31	0	133.50	0	0.00	133.00	0	655	0.00%
2020/03/30	0	0.00	1	133.50	132.00	-1	655	-0.15%
2020/03/27	1	130.00	0	0.00	130.00	1	654	0.15%
2020/03/19	1	108.00	0	0.00	108.00	1	634	0.16%
2020/03/18	1	127.00	0	0.00	120.00	1	627	0.16%
2020/03/17	1	128.00	0	0.00	128.00	1	621	0.16%
2020/03/16	5	144.90	0	0.00	138.50	5	600	0.83%
2020/03/12	2	161.00	0	0.00	157.50	2	547	0.37%
2020/03/11	11	161.18	12	163.29	163.00	-1	522	-0.19%
2020/03/10	1	154.50	0	0.00	156.50	1	475	0.21%
2020/03/04	1	150.00	0	0.00	151.00	1	437	0.23%
2020/03/03	0	0.00	1	156.00	155.50	-1	426	-0.24%
2020/02/26	3	164.33	0	0.00	163.00	3	402	0.74%
2020/02/25	1	163.50	25	163.78	170.00	-24	388	-6.17%
2020/02/24	20	163.93	0	0.00	164.50	20	371	5.39%
2020/02/21	4	164.88	4	164.50	163.00	0	365	0.00%
2020/02/20	0	161.50	0	0.00	162.50	0	345	0.00%
2020/02/19	1	159.50	1	160.50	160.50	0	325	0.00%
2020/02/13	1	150.50	0	0.00	149.50	1	333	0.30%
2020/02/12	1	153.50	1	151.50	151.50	0	334	0.00%
2020/02/10	1.1	154.09	0	0.00	149.50	1.1	341	0.32%
2020/02/07	1	151.00	2	151.50	151.00	-1	346	-0.29%
2020/02/06	0.1	155.00	0	0.00	155.00	0.1	346	0.02%
2020/02/05	0	152.00	0	0.00	152.00	0	341	0.01%
2020/02/03	1	144.50	1	147.00	146.50	0	354	0.00%
2020/01/14	1	148.00	0	0.00	149.00	1	361	0.28%
2020/01/10	0.1	147.00	0	0.00	146.00	0.1	371	0.02%
2019/12/31	2	143.00	0	0.00	142.50	2	505	0.40%
2019/12/27	1	148.50	0	0.00	149.00	1	550	0.18%
2019/12/25	1	150.00	0	0.00	149.50	1	597	0.17%
2019/12/17	0	0.00	1	152.00	151.50	-1	699	-0.14%
2019/12/13	0	0.00	0.6	152.50	151.50	-0.6	785	-0.08%
2019/12/12	3	156.33	0	0.00	155.00	3	781	0.38%
2019/12/05	1	159.00	0	0.00	159.00	1	815	0.12%
2019/11/28	0.5	161.50	0	0.00	161.50	0.5	831	0.07%
2019/11/26	1	163.00	0	0.00	163.50	1	844	0.12%
2019/11/25	9	164.22	9	163.94	165.00	0	844	0.00%
2019/11/22	46	166.09	46	166.92	167.00	0	839	0.00%
2019/11/21	0.1	162.00	2	164.25	162.00	-1.9	828	-0.23%
2019/11/20	0	0.00	1.3	161.00	161.00	-1.3	828	-0.16%
2019/11/14	27	164.94	26.1	164.90	160.50	0.9	861	0.10%
2019/11/13	5	163.00	5	162.50	162.50	0	842	0.00%
2019/11/12	1	161.50	0	0.00	160.00	1	841	0.12%
2019/11/11	1	157.00	0	0.00	157.00	1	843	0.12%
2019/11/08	1	162.00	1	162.00	162.00	0	850	0.00%
2019/11/06	0	0.00	1	162.00	159.00	-1	862	-0.12%
2019/10/31	0	157.50	0	0.00	157.50	0	923	0.00%
2019/10/30	1.1	162.90	1	164.00	162.50	0.1	953	0.01%
2019/10/24	1	160.00	0	0.00	160.00	1	1,059	0.09%
2019/10/21	1	163.50	1.5	159.33	159.00	-0.5	1,072	-0.05%
2019/10/18	1	159.50	1	162.50	163.00	0	1,097	0.00%
2019/10/15	4	160.13	7	162.00	160.00	-3	1,094	-0.27%
2019/10/14	4	169.75	0	0.00	167.50	4	1,072	0.37%
2019/10/09	3	184.33	10	184.00	182.00	-7	1,050	-0.67%
2019/10/08	1.1	188.77	1	189.00	187.00	0.1	1,040	0.01%
2019/10/07	3	184.83	3	185.33	183.50	0	1,011	0.00%
2019/10/04	1	185.00	1	187.00	183.50	0	1,007	0.00%
2019/10/03	1	183.00	4	184.75	181.00	-3	987	-0.30%
2019/10/02	1	174.00	4	176.00	187.00	-3	965	-0.31%
2019/09/26	3	167.50	5	166.00	165.50	-2	933	-0.21%
2019/09/25	0	0.00	0	171.50	171.50	0	921	0.00%
2019/09/24	0	173.50	0	0.00	173.50	0	911	0.00%
2019/09/23	5.3	177.88	5	178.40	176.00	0.3	896	0.03%
2019/09/20	1.1	168.55	0	0.00	169.50	1.1	863	0.13%
2019/09/19	4.1	164.58	5	167.60	170.00	-0.9	841	-0.11%
2019/09/18	0	159.50	4.6	157.00	160.50	-4.6	783	-0.58%
2019/09/17	6	153.58	5	154.00	151.50	1	751	0.13%
2019/09/16	0	0.00	1	154.50	152.50	-1	753	-0.13%
2019/09/12	0	0.00	1	151.00	150.50	-1	759	-0.13%
2019/09/09	1	153.94	6	152.33	152.50	-5	753	-0.66%
2019/09/06	2	147.00	0	0.00	146.00	2	729	0.27%
2019/09/05	4	149.38	0	0.00	148.00	4	726	0.55%
2019/09/03	2	149.50	0	0.00	149.50	2	720	0.28%
2019/08/30	0.2	149.50	0	0.00	149.50	0.2	714	0.03%
2019/08/28	0.1	148.50	0	0.00	149.00	0.1	697	0.01%
2019/08/27	0	0.00	0	151.50	150.00	0	693	-0.01%
2019/08/20	1.3	154.76	0	0.00	155.00	1.3	664	0.20%
2019/08/19	0.1	151.00	0	0.00	149.00	0.1	648	0.01%
2019/08/16	1.1	143.60	0	0.00	142.50	1.1	640	0.17%
2019/08/15	3	141.17	0	0.00	141.50	3	641	0.47%
2019/08/14	0.1	144.50	2	145.00	143.50	-1.9	639	-0.30%
2019/08/08	1	150.50	0	0.00	149.00	1	642	0.16%
2019/08/06	1	147.00	0	0.00	148.00	1	636	0.16%
2019/08/05	5	152.00	1	145.50	144.00	4	621	0.64%
2019/08/01	3	165.00	2	167.25	159.50	1	578	0.17%
2019/07/31	2	158.25	3	154.17	161.00	-1	534	-0.19%
2019/07/30	22	199.39	15	197.97	193.50	7	493	1.42%
2019/07/26	0	0.00	2	193.00	195.50	-2	435	-0.46%
2019/07/25	1	186.05	0	0.00	187.50	1	420	0.25%
2019/07/24	0.1	187.00	1	188.50	187.00	-0.9	411	-0.22%
2019/07/23	0	184.00	0	0.00	184.00	0	407	0.01%
2019/07/22	2	180.25	1	179.00	181.00	1	401	0.25%
2019/07/18	2	172.00	3	172.50	172.00	-1	358	-0.28%
2019/07/17	3	165.50	2	165.50	167.00	1	344	0.29%
2019/07/16	9	165.06	11	164.59	165.50	-2	340	-0.59%
2019/07/15	16	160.69	17	160.62	164.00	-1	334	-0.29%
2019/07/11	2	153.75	0	0.00	153.50	2	319	0.63%
2019/07/10	0	0.00	2	154.75	156.00	-2	311	-0.64%
2019/07/09	4	152.00	0	0.00	151.50	4	308	1.30%
2019/07/08	2	151.75	0	0.00	151.50	2	306	0.65%
2019/07/05	6	152.83	9	154.11	155.50	-3	299	-1.00%
2019/07/03	7	152.07	6	151.58	149.50	1	297	0.34%
2019/07/01	1	146.00	0	0.00	147.00	1	295	0.35%
2019/06/27	0	0.00	1	145.00	145.00	-1	311	-0.32%
2019/06/26	2	143.00	0	0.00	144.00	2	326	0.61%
2019/06/25	1	143.00	0	0.00	144.00	1	390	0.26%
2019/06/21	14	147.64	12	147.96	147.00	2	432	0.46%
2019/06/20	36	145.81	36	146.69	150.00	0	427	0.00%
2019/06/19	3	144.50	3	144.50	144.50	0	422	0.00%
2019/06/18	6	145.50	8	145.75	144.50	-2	421	-0.47%
2019/06/13	1	142.00	0	0.00	142.00	1	420	0.24%
2019/06/11	0	146.00	0	0.00	144.50	0	421	0.01%
2019/06/10	1	143.50	0	0.00	144.50	1	425	0.23%
2019/06/06	10	144.16	16	144.72	146.00	-6	428	-1.39%
2019/06/05	6	143.00	0	0.00	143.00	6	428	1.40%
2019/06/04	2	142.00	0	0.00	142.00	2	429	0.47%
2019/05/31	3	145.00	3	144.50	144.50	0	438	0.00%
2019/05/30	0	0.00	1	146.00	144.50	-1	440	-0.23%
2019/05/29	0	0.00	3	142.50	142.00	-3	443	-0.68%
2019/05/28	0.1	142.50	0	0.00	142.50	0.1	445	0.03%
2019/05/27	5	142.10	0	0.00	142.50	5	447	1.12%
2019/05/22	16	143.31	27	143.63	142.00	-11	456	-2.41%
2019/05/21	22	142.93	22	142.50	142.50	0	459	0.00%
2019/05/20	12.1	142.34	0	0.00	143.00	12.1	465	2.59%
2019/05/17	16	147.31	16	146.56	142.50	0	496	0.00%
2019/05/16	12	147.38	12	146.38	145.00	0	520	0.00%
2019/05/15	38.1	142.08	41	141.88	149.00	-2.9	510	-0.57%
2019/04/30	0	0.00	4	132.00	132.50	-4	478	-0.84%
2019/04/24	1	140.00	0	0.00	139.50	1	472	0.21%
2019/04/17	1	143.00	2	141.50	141.00	-1	471	-0.21%
2019/04/15	1	141.00	0	0.00	141.00	1	474	0.21%
2019/04/10	0	0.00	3	143.00	142.00	-3	481	-0.62%
2019/04/09	6	140.92	3	141.83	142.00	3	471	0.64%
2019/04/08	1	141.50	0	0.00	139.00	1	467	0.21%
2019/04/01	6	144.75	8	140.50	139.00	-2	452	-0.44%
2019/03/28	14	148.93	28	147.25	141.00	-14	428	-3.27%
2019/03/27	43	142.15	43	142.30	145.50	0	366	0.00%
2019/03/26	1	131.00	13	130.27	132.50	-12	330	-3.63%
2019/03/25	17	126.41	6	126.08	126.00	11	318	3.45%
2019/03/22	27	126.96	29	128.55	128.50	-2	318	-0.63%
2019/03/12	0	0.00	6	128.50	129.50	-6	327	-1.83%
2019/03/11	26	128.25	18	128.22	127.50	8	326	2.45%
2019/03/06	27	128.04	29	130.28	130.00	-2	336	-0.59%
2019/03/05	12	128.63	12	129.50	126.50	0	334	0.00%
2019/03/04	13	128.08	12	128.42	129.00	1	334	0.30%
2019/02/22	1	124.50	0	0.00	124.00	1	356	0.28%
2019/02/21	0	0.00	2	127.75	127.50	-2	370	-0.54%
2019/02/20	1	130.50	0	0.00	127.00	1	369	0.27%
2019/02/19	2	128.25	1	130.00	128.00	1	367	0.27%
2019/02/18	0	0.00	8	133.38	129.00	-8	370	-2.16%
2019/02/15	45	129.12	45	129.44	130.00	0	358	0.00%
2019/02/14	25	120.02	21	121.10	118.50	4	339	1.18%
2019/02/13	21	119.79	24	120.94	120.00	-3	342	-0.88%
2019/01/11	0	0.00	2	115.00	113.50	-2	365	-0.55%
2019/01/09	1	115.00	0	0.00	115.00	1	364	0.27%
2019/01/07	2	120.00	1	121.00	116.50	1	359	0.28%
2019/01/04	1	115.00	1	117.50	118.50	0	356	0.00%
2019/01/03	1	119.00	0	0.00	116.00	1	356	0.28%
2018/12/19	1	115.00	0	0.00	114.50	1	343	0.29%
2018/12/14	1	119.00	0	0.00	119.00	1	342	0.29%
2018/12/13	0	0.00	2	120.00	121.00	-2	340	-0.59%
2018/12/10	1	115.00	1	116.00	114.00	0	347	0.00%
2018/12/07	1	116.50	0	0.00	118.00	1	355	0.28%
2018/12/06	0	0.00	1	115.50	113.50	-1	355	-0.28%
2018/12/04	2	119.50	0	0.00	119.00	2	353	0.57%
2018/12/03	12	122.42	12	122.83	122.00	0	355	0.00%
2018/11/30	23	119.04	25	120.74	119.50	-2	349	-0.57%
2018/11/29	11	118.50	11	118.00	117.50	0	345	0.00%
2018/11/22	2	118.50	0	0.00	118.00	2	339	0.59%
2018/11/21	30	124.63	30	124.55	124.50	0	331	0.00%
2018/11/20	1	121.50	3	124.67	120.50	-2	318	-0.63%
2018/11/15	0	0.00	1	119.00	118.00	-1	306	-0.33%
2018/11/14	2	120.50	3	121.17	118.00	-1	301	-0.33%
2018/11/13	1	125.00	1	125.00	125.00	0	285	0.00%
2018/11/12	0	0.00	2	122.50	120.00	-2	278	-0.72%
2018/11/09	5	119.90	3	120.00	120.50	2	276	0.72%
2018/11/06	0	0.00	1	98.40	98.40	-1	283	-0.35%
2018/11/05	1	101.50	0	0.00	101.00	1	295	0.34%
2018/11/02	0	0.00	3	105.00	101.50	-3	315	-0.95%
2018/10/26	0	0.00	1	98.00	97.20	-1	404	-0.25%
2018/10/25	1	98.30	0	0.00	97.40	1	415	0.24%
2018/10/24	1	105.00	0	0.00	101.50	1	434	0.23%
2018/10/23	3	99.00	0	0.00	98.00	3	444	0.68%
2018/09/26	1	110.00	0	0.00	110.50	1	570	0.18%
2018/09/18	1	112.00	0	0.00	112.50	1	573	0.17%
2018/09/14	0	0.00	1	124.00	119.50	-1	573	-0.17%
2018/09/13	2	114.50	0	0.00	119.50	2	571	0.35%
2018/09/07	1	108.00	0	0.00	106.50	1	562	0.18%
2018/09/06	1	114.50	0	0.00	114.00	1	559	0.18%
2018/09/05	0	0.00	1	117.50	118.00	-1	560	-0.18%
2018/08/31	3	121.00	3	120.50	119.50	0	568	0.00%
2018/08/29	2	117.50	12	117.92	117.00	-10	563	-1.78%
2018/08/28	10	119.00	0	0.00	118.00	10	565	1.77%
2018/08/27	1	119.00	0	0.00	120.00	1	575	0.17%
2018/08/24	1	118.00	0	0.00	118.00	1	585	0.17%
2018/08/20	1	118.00	0	0.00	117.50	1	584	0.17%
2018/08/13	3	120.67	0	0.00	120.00	3	569	0.53%
2018/08/10	1	131.00	1	134.00	130.00	0	557	0.00%
2018/08/09	3	133.17	0	0.00	132.50	3	568	0.53%
2018/08/08	1	140.00	0	0.00	141.50	1	551	0.18%
2018/08/07	0	0.00	2	153.00	148.50	-2	522	-0.38%
2018/08/06	1.1	139.56	0	0.00	141.00	1.1	489	0.23%
2018/08/02	1	140.50	1	141.00	140.50	0	480	0.00%
2018/07/31	7	151.57	6	151.58	142.00	1	469	0.21%
2018/07/30	1	158.50	1	161.00	157.00	0	454	0.00%
2018/07/27	0	0.00	6	161.08	157.50	-6	451	-1.33%
2018/07/26	0	0.00	26	146.88	151.50	-26	442	-5.88%
2018/07/25	20	135.73	0	0.00	138.00	20	438	4.56%
2018/07/13	3	134.33	0	0.00	134.50	3	494	0.61%
2018/07/11	0	0.00	2	119.00	118.50	-2	461	-0.43%
2018/07/10	2	117.75	0	0.00	117.00	2	453	0.44%
2018/07/09	4	113.50	4	115.50	115.50	0	451	0.00%
2018/07/05	1	108.00	0	0.00	105.00	1	457	0.22%
2018/07/04	1	110.00	0	0.00	109.50	1	455	0.22%
2018/07/03	1	114.00	0	0.00	113.00	1	472	0.21%
2018/07/02	1	116.00	0	0.00	115.00	1	492	0.20%
2018/06/29	0	0.00	1	115.50	119.00	-1	504	-0.20%
2018/06/28	1	114.00	0	0.00	113.50	1	510	0.20%
2018/06/27	1	117.50	0	0.00	117.00	1	529	0.19%
2018/06/22	0	0.00	1	130.50	123.50	-1	558	-0.18%
2018/06/15	1	122.50	0	0.00	120.50	1	594	0.17%
2018/06/14	1	121.00	0	0.00	121.50	1	609	0.16%
2018/06/12	2	125.25	0	0.00	124.00	2	620	0.32%
2018/06/05	4	128.50	0	0.00	129.00	4	669	0.60%
2018/06/04	0	0.00	10	128.50	132.00	-10	676	-1.48%
2018/06/01	5	129.50	0	0.00	128.50	5	669	0.75%
2018/05/31	11	122.95	2	121.00	123.00	9	659	1.36%
2018/05/29	1	112.50	12	112.33	112.00	-11	650	-1.69%
2018/05/25	3	115.17	0	0.00	115.00	3	640	0.47%
2018/05/24	0	0.00	5	122.60	121.00	-5	633	-0.79%
2018/05/22	1	124.50	0	0.00	125.00	1	624	0.16%
2018/05/21	1	124.00	0	0.00	121.00	1	617	0.16%
2018/05/17	1	140.00	2	137.00	138.00	-1	597	-0.17%
2018/05/14	0	0.00	1	116.50	116.50	-1	569	-0.18%
2018/05/11	1	106.00	0	0.00	106.00	1	565	0.18%
2018/05/04	1	109.00	0	0.00	114.00	1	533	0.19%
2018/04/27	0	0.00	1	134.00	132.50	-1	487	-0.21%
2018/04/26	1	150.50	0	0.00	134.50	1	472	0.21%
2018/04/24	0	0.00	1	132.00	134.50	-1	425	-0.24%
2018/04/13	7	116.29	0	0.00	114.00	7	373	1.88%
2018/04/09	12	124.63	1	132.00	133.00	11	355	3.10%
2018/04/03	1	122.00	0	0.00	127.50	1	336	0.30%
2018/04/02	0	0.00	2	113.25	116.00	-2	314	-0.64%
2018/03/31	1	107.50	0	0.00	105.50	1	300	0.33%
2018/03/30	2	108.75	1	114.00	110.00	1	291	0.34%
2018/03/29	1	108.50	1	107.00	108.50	0	268	0.00%
2018/03/28	1	96.30	1	98.00	99.00	0	259	0.00%
2018/03/26	0	0.00	2	89.60	89.60	-2	238	-0.84%
2018/03/21	3	81.00	3	82.00	81.50	0	198	0.00%
2018/03/16	0	0.00	1	65.90	65.00	-1	153	-0.65%
2018/03/15	1	63.40	0	0.00	65.30	1	145	0.69%
2018/03/14	0	0.00	1	65.50	66.10	-1	136	-0.73%
2018/03/12	0	0.00	1	60.20	61.50	-1	111	-0.90%
2018/03/09	1	50.10	0	0.00	58.10	1	92	1.08%
2018/03/08	0	0.00	2	53.65	52.90	-2	76	-2.62%
2018/03/07	1	50.40	0	0.00	50.90	1	62	1.61%
2018/02/06	0	0.00	1	38.00	37.60	-1	47	-2.09%
2018/02/05	0	0.00	2	38.50	38.65	-2	46	-4.33%
2018/02/02	0	0.00	2	39.75	38.60	-2	46	-4.34%