茂達 (6138)-元大-博愛券商分點個股進出

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
197.5
漲跌
--
漲幅
0.00%
成交量
547張
產業
上櫃半導體類股
533人加入追蹤

立即追蹤
本地時間:13:30

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

茂達 (6138)籌碼相關－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/04/25	2	199.25	1	199.00	197.50	1	2,003	0.05%
2024/04/24	1	197.00	0	0.00	197.50	1	2,016	0.05%
2024/04/22	0	0.00	2	191.50	192.00	-2	2,049	-0.10%
2024/04/19	0.1	187.16	0	187.50	188.00	0.1	2,032	0.00%
2024/04/18	0	200.24	0	0.00	197.00	0	2,025	0.00%
2024/04/17	0	198.00	0	201.00	203.00	0	2,064	0.00%
2024/04/16	0	0.00	0	195.00	195.00	0	2,144	0.00%
2024/04/15	0	0.00	0	202.50	201.50	0	2,227	0.00%
2024/04/12	1	206.00	0	0.00	205.50	1	2,248	0.04%
2024/04/11	2	204.75	3	204.00	204.00	-1	2,267	-0.04%
2024/04/10	2	209.00	2.2	208.97	208.00	-0.2	2,288	-0.01%
2024/04/09	0	204.00	17	203.97	204.50	-17	2,264	-0.75%
2024/04/08	0	0.00	0.2	207.00	206.50	-0.2	2,276	-0.01%
2024/04/03	0	0.00	0.1	205.50	205.00	-0.1	2,306	-0.01%
2024/04/02	1	203.60	0	0.00	203.50	1	2,443	0.04%
2024/04/01	2	205.98	0	0.00	210.50	2	2,495	0.08%
2024/03/29	0.2	204.36	0	0.00	202.00	0.2	2,512	0.01%
2024/03/28	0	203.50	25	201.72	201.50	-25	2,578	-0.97%
2024/03/27	0.2	202.54	0	0.00	202.00	0.2	2,711	0.01%
2024/03/26	2	204.01	1	205.00	204.00	1	2,833	0.04%
2024/03/25	3	209.33	0	0.00	209.50	3	3,020	0.10%
2024/03/22	0	208.36	0	0.00	209.00	0	3,065	0.00%
2024/03/21	2	215.50	1	216.97	213.00	1	3,070	0.03%
2024/03/20	3	213.67	1.4	214.23	212.00	1.6	3,102	0.05%
2024/03/19	4	212.00	0	0.00	211.00	4	3,171	0.13%
2024/03/18	1	211.50	0	0.00	215.50	1	3,227	0.03%
2024/03/15	2	211.50	3	212.17	212.50	-1	3,288	-0.03%
2024/03/14	3.1	209.67	3	206.50	210.50	0.1	3,277	0.00%
2024/03/13	0.1	201.27	4.2	200.05	200.00	-4.1	3,278	-0.13%
2024/03/12	2.1	206.52	0	0.00	205.00	2.1	3,304	0.06%
2024/03/11	2.3	203.69	1.7	203.97	204.00	0.6	3,308	0.02%
2024/03/08	0	212.00	3	212.33	209.50	-3	3,302	-0.09%
2024/03/07	15	221.93	5	222.20	219.00	10	3,311	0.30%
2024/03/06	0	227.00	2	224.50	223.50	-2	3,302	-0.06%
2024/03/05	2	226.52	2	229.00	227.00	0	3,293	0.00%
2024/03/04	1.1	227.04	1.1	231.60	229.50	0.1	3,319	0.00%
2024/03/01	7.7	230.65	3	230.00	228.50	4.7	3,315	0.14%
2024/02/29	22	237.05	24	236.06	234.50	-2	3,327	-0.06%
2024/02/27	1	219.10	4.2	229.05	231.00	-3.2	3,258	-0.10%
2024/02/26	1	219.97	1.1	218.82	218.00	-0.1	3,313	0.00%
2024/02/23	1.1	220.16	1	226.00	220.00	0.1	3,389	0.00%
2024/02/22	1	224.00	2	223.50	224.00	-1	3,512	-0.03%
2024/02/21	3.1	226.62	1	224.50	223.50	2.1	3,691	0.06%
2024/02/20	8	230.06	6	228.00	227.00	2	3,709	0.05%
2024/02/19	4.3	234.60	4	238.88	227.50	0.3	3,673	0.01%
2024/02/16	2	227.25	3	232.83	237.50	-1	3,750	-0.03%
2024/02/15	3	227.17	0.3	223.69	226.00	2.8	3,787	0.07%
2024/02/05	5	220.80	3	220.00	220.00	2	3,797	0.05%
2024/02/02	6	216.92	6.6	219.39	219.50	-0.6	3,861	-0.02%
2024/02/01	1.4	210.23	0	0.00	210.50	1.4	3,929	0.04%
2024/01/31	1.4	207.70	2	211.75	210.00	-0.6	3,989	-0.01%
2024/01/30	1	211.53	3	212.50	212.00	-2	4,034	-0.05%
2024/01/29	0	212.50	0.1	212.50	214.00	-0.1	4,021	0.00%
2024/01/26	3.1	213.50	5	211.80	209.00	-1.9	4,020	-0.05%
2024/01/25	5	215.00	7	219.14	219.00	-2	3,989	-0.05%
2024/01/24	0.1	212.93	0	213.00	211.50	0.1	3,961	0.00%
2024/01/23	1.1	215.18	0	0.00	214.50	1.1	3,956	0.03%
2024/01/22	6	217.50	1	216.00	217.50	5	3,947	0.13%
2024/01/19	9	220.89	2	218.50	218.50	7	3,926	0.18%
2024/01/18	3	217.70	2	217.25	220.00	1	3,919	0.03%
2024/01/17	4	222.50	3	221.67	221.00	1	3,923	0.03%
2024/01/16	2	227.50	3	225.67	227.50	-1	3,907	-0.03%
2024/01/15	0	223.50	0	0.00	223.00	0	3,899	0.00%
2024/01/12	17	225.15	11.2	222.02	222.00	5.8	3,906	0.15%
2024/01/11	11	229.68	13	228.42	226.50	-2	3,889	-0.05%
2024/01/10	6	227.67	7	230.36	227.00	-1	3,877	-0.03%
2024/01/09	6	219.51	8.1	223.01	225.00	-2.1	3,860	-0.05%
2024/01/08	2	214.50	0	0.00	213.50	2	3,791	0.05%
2024/01/05	2	212.90	1	213.50	213.50	1	3,830	0.03%
2024/01/04	6.1	213.99	0	0.00	207.00	6.1	3,829	0.16%
2024/01/03	3.3	214.68	7	214.14	214.00	-3.7	3,815	-0.10%
2024/01/02	5	223.90	1	219.00	219.00	4	3,814	0.10%
2023/12/29	6	222.58	5	222.70	221.50	1	3,799	0.03%
2023/12/28	6.1	227.68	8.3	227.04	223.50	-2.2	3,759	-0.06%
2023/12/27	1	223.00	0.1	219.12	223.00	0.9	3,625	0.02%
2023/12/26	1.2	214.76	1	212.50	212.00	0.2	3,550	0.00%
2023/12/25	4.1	214.49	0.1	218.00	211.50	4	3,522	0.11%
2023/12/22	11.1	222.03	9	221.66	220.00	2.1	3,454	0.06%
2023/12/21	4	214.39	4	216.75	218.00	0	3,317	0.00%
2023/12/20	10	213.50	11.2	214.59	219.50	-1.2	3,192	-0.04%
2023/12/19	1.5	202.90	14.2	202.94	205.00	-12.8	2,987	-0.43%
2023/12/18	0.1	199.40	0	0.00	199.00	0.1	2,947	0.00%
2023/12/15	2	204.50	0	0.00	204.50	2	2,930	0.07%
2023/12/14	1	197.50	1.2	202.51	203.00	-0.2	2,888	-0.01%
2023/12/13	2.2	193.98	4	193.25	195.50	-1.8	2,817	-0.06%
2023/12/12	2.1	203.63	1	206.00	196.00	1.1	2,748	0.04%
2023/12/11	0	0.00	7	200.36	200.50	-7	2,688	-0.26%
2023/12/08	9	200.11	0	0.00	198.50	9	2,680	0.34%
2023/12/07	1	207.50	0	0.00	198.00	1	2,661	0.04%
2023/12/06	0	204.00	2	202.75	203.50	-2	2,646	-0.07%
2023/12/05	0	0.00	4.5	197.00	201.50	-4.5	2,637	-0.17%
2023/12/04	2	203.00	1	203.95	202.00	1	2,718	0.04%
2023/12/01	1.5	202.78	1	201.50	199.00	0.5	2,719	0.02%
2023/11/29	3	202.17	2	203.75	204.00	1	2,725	0.04%
2023/11/28	2	199.50	1	202.00	202.50	1	2,707	0.04%
2023/11/27	1	207.50	6	205.00	196.00	-5	2,689	-0.19%
2023/11/24	2	200.25	1	202.00	199.00	1	2,641	0.04%
2023/11/22	11	209.14	7	211.29	210.00	4	2,424	0.16%
2023/11/21	7	206.50	2	207.75	207.00	5	2,325	0.22%
2023/11/20	1	198.00	6.5	200.15	198.50	-5.5	2,186	-0.25%
2023/11/17	1	185.50	2	183.99	185.00	-1	1,993	-0.05%
2023/11/16	4	178.63	1.1	180.00	179.50	2.9	1,943	0.15%
2023/11/15	21	183.88	12	183.71	183.50	9	1,901	0.47%
2023/11/14	6	174.25	10.1	175.56	178.50	-4.1	1,749	-0.24%
2023/11/13	4.1	169.52	6	169.50	169.00	-1.9	1,650	-0.11%
2023/11/10	21	172.85	21	172.24	170.00	0	1,607	0.00%
2023/11/09	10	170.90	17	170.97	170.50	-7	1,533	-0.46%
2023/11/08	6	165.17	3	165.00	164.50	3	1,436	0.21%
2023/11/07	1	158.50	1.2	162.50	164.50	-0.2	1,376	-0.01%
2023/11/06	1	157.50	0	0.00	157.00	1	1,314	0.08%
2023/11/03	0.1	157.17	0	0.00	155.00	0.1	1,323	0.00%
2023/11/02	0	0.00	3	156.50	156.00	-3	1,337	-0.22%
2023/10/31	0	156.50	0	0.00	151.00	0	1,363	0.00%
2023/10/30	4	154.75	0	0.00	155.50	4	1,375	0.29%
2023/10/27	0.1	150.00	0	0.00	148.50	0.1	1,375	0.01%
2023/10/25	0	0.00	2	156.25	158.00	-2	1,389	-0.14%
2023/10/24	1	153.50	0	0.00	153.50	1	1,403	0.07%
2023/10/23	5	155.50	5	152.50	152.50	0	1,408	0.00%
2023/10/20	1.1	155.09	0	0.00	155.50	1.1	1,409	0.08%
2023/10/18	2	160.75	1	158.50	159.00	1	1,396	0.07%
2023/10/17	2	161.00	7.1	160.65	161.50	-5.1	1,370	-0.37%
2023/10/16	1	158.00	1	156.50	154.50	0	1,317	0.00%
2023/10/13	10	158.85	8.8	159.59	159.50	1.2	1,315	0.09%
2023/10/12	0	156.50	1.4	156.80	156.00	-1.4	1,262	-0.11%
2023/10/11	2	156.48	3.4	152.86	151.00	-1.3	1,261	-0.11%
2023/10/06	0.3	154.34	6	153.50	155.50	-5.7	1,269	-0.45%
2023/10/05	1	149.00	1	151.50	152.00	0	1,272	0.00%
2023/10/04	0	145.00	0	0.00	146.50	0	1,293	0.00%
2023/10/03	0.1	146.93	0	0.00	145.00	0.1	1,388	0.01%
2023/09/28	0.2	142.50	0	0.00	143.50	0.2	1,649	0.01%
2023/09/27	0	141.50	0	0.00	141.50	0	1,734	0.00%
2023/09/26	1	142.01	0	0.00	141.00	1	1,755	0.06%
2023/09/25	0	146.50	0	0.00	144.50	0	1,774	0.00%
2023/09/21	0.2	142.63	0	0.00	142.50	0.2	1,782	0.01%
2023/09/20	0	146.00	0.2	146.00	146.00	-0.2	1,785	-0.01%
2023/09/19	2.2	149.07	0	0.00	150.00	2.2	1,791	0.12%
2023/09/15	1	155.00	0	0.00	154.50	1	1,774	0.06%
2023/09/14	0	0.00	3	154.83	154.50	-3	1,778	-0.17%
2023/09/12	0	0.00	0.1	153.00	153.50	-0.1	1,821	-0.01%
2023/09/11	0	0.00	3	151.67	153.00	-3	1,841	-0.16%
2023/09/08	5	150.90	4.2	150.60	151.00	0.8	1,847	0.04%
2023/09/07	13	154.50	12	153.29	151.00	1	1,896	0.05%
2023/09/06	1	151.00	4.8	150.11	149.50	-3.8	1,795	-0.21%
2023/09/05	0	147.00	3.5	146.57	146.50	-3.5	1,750	-0.20%
2023/09/04	2	139.25	0	0.00	140.50	2	1,721	0.12%
2023/09/01	1	140.00	4.4	138.66	139.50	-3.4	1,719	-0.20%
2023/08/31	3	136.00	11	133.86	136.00	-8	1,714	-0.47%
2023/08/30	0	133.50	0	0.00	132.00	0	1,707	0.00%
2023/08/29	0	132.50	0	0.00	132.50	0	1,701	0.00%
2023/08/25	0	128.50	0	0.00	128.50	0	1,713	0.00%
2023/08/24	0	129.00	0	0.00	127.50	0	1,742	0.00%
2023/08/22	1.1	125.08	0	0.00	124.50	1.1	1,773	0.06%
2023/08/21	0	127.21	3	126.67	126.50	-3	1,770	-0.17%
2023/08/18	0.3	128.13	0	0.00	127.00	0.3	1,770	0.02%
2023/08/17	11	129.86	0.1	130.00	130.00	10.9	1,775	0.61%
2023/08/16	0.3	125.75	1	123.00	126.00	-0.7	1,769	-0.04%
2023/08/15	0.1	125.50	0	0.00	125.00	0.1	1,766	0.01%
2023/08/14	0.4	125.49	0.2	126.00	126.00	0.1	1,761	0.01%
2023/08/11	0.2	130.00	0.1	131.00	130.50	0.1	1,752	0.00%
2023/08/10	0.2	131.40	1.2	131.87	129.50	-1	1,757	-0.06%
2023/08/09	0.3	133.84	0	0.00	133.50	0.3	1,781	0.01%
2023/08/08	0.1	135.00	1	137.00	136.00	-0.9	1,795	-0.05%
2023/08/07	1.1	136.09	0	0.00	134.50	1.1	1,834	0.06%
2023/08/04	0	138.50	0	0.00	139.00	0	1,825	0.00%
2023/08/02	2.1	140.20	0	0.00	140.50	2.1	1,839	0.12%
2023/08/01	2.1	147.99	0	0.00	146.00	2.1	1,839	0.11%
2023/07/31	0.1	146.88	2	147.00	146.00	-2	1,836	-0.11%
2023/07/28	2	148.03	1	148.00	149.50	1	1,831	0.06%
2023/07/27	3	153.00	0	0.00	156.50	3	1,825	0.16%
2023/07/26	0	153.00	1	153.00	152.00	-1	1,808	-0.05%
2023/07/25	1	154.00	0	0.00	153.50	1	1,839	0.05%
2023/07/24	1	152.00	1	152.00	152.00	0	1,874	0.00%
2023/07/20	0	0.00	1	156.00	155.50	-1	2,002	-0.05%
2023/07/19	1	153.00	0	0.00	154.00	1	2,006	0.05%
2023/07/18	0	153.00	2.2	152.91	153.00	-2.2	2,018	-0.11%
2023/07/17	12	155.50	1	155.00	156.00	11	2,034	0.54%
2023/07/14	1	155.00	1	155.00	156.50	0	2,085	0.00%
2023/07/13	2	154.50	0	0.00	153.00	2	2,147	0.09%
2023/07/12	1	151.00	0.7	152.11	150.50	0.3	2,203	0.01%
2023/07/11	1.3	150.01	0.1	151.50	151.50	1.3	2,197	0.06%
2023/07/10	5.6	151.42	0	0.00	149.50	5.6	2,195	0.26%
2023/07/07	4.1	161.69	1	164.50	161.00	3.1	2,170	0.14%
2023/07/06	0	171.50	2	178.75	171.50	-2	2,169	-0.09%
2023/07/05	0	0.00	11	174.45	174.50	-11	2,139	-0.51%
2023/07/04	1	159.43	0	0.00	159.00	1	2,075	0.05%
2023/07/03	1.1	157.64	0	0.00	158.00	1.1	2,077	0.05%
2023/06/30	1	158.00	0	159.00	159.50	1	2,123	0.05%
2023/06/29	1	161.62	2	161.50	159.50	-1	2,217	-0.04%
2023/06/28	3.1	161.15	1.6	160.83	159.00	1.4	2,320	0.06%
2023/06/27	4	164.12	2.1	162.52	162.00	1.9	2,514	0.08%
2023/06/26	1	168.00	2	167.75	167.50	-1	2,584	-0.04%
2023/06/21	2	165.01	0	0.00	166.00	2	2,614	0.08%
2023/06/20	1	166.50	1	169.00	166.00	0	2,669	0.00%
2023/06/19	1	167.01	1	168.00	167.00	0	2,786	0.00%
2023/06/16	1.1	170.32	0	170.00	168.00	1.1	2,777	0.04%
2023/06/15	1	167.50	1	169.50	172.50	0	2,756	0.00%
2023/06/14	3	167.50	1	168.00	166.00	2	2,730	0.07%
2023/06/13	0	0.00	4	172.63	171.00	-4	2,705	-0.15%
2023/06/12	0	0.00	2.2	163.95	162.50	-2.2	2,650	-0.08%
2023/06/09	0	160.50	0	0.00	161.50	0	2,652	0.00%
2023/06/08	2	158.75	1	157.00	157.50	1	2,658	0.04%
2023/06/07	0	0.00	2	161.75	161.50	-2	2,676	-0.08%
2023/06/06	1	158.01	1	157.50	158.00	0	2,679	0.00%
2023/06/02	0	162.60	0	0.00	162.50	0	2,678	0.00%
2023/06/01	6	164.00	5	163.50	163.50	1	2,693	0.04%
2023/05/31	0	0.00	3	164.33	163.00	-3	2,717	-0.11%
2023/05/30	3	163.50	1	162.99	161.00	2	2,713	0.07%
2023/05/29	2	161.50	10.2	162.25	165.00	-8.2	2,693	-0.30%
2023/05/26	0	156.00	0	0.00	155.50	0	2,702	0.00%
2023/05/25	0	0.00	1	154.50	154.50	-1	2,734	-0.04%
2023/05/24	1	152.50	0	0.00	153.50	1	2,775	0.04%
2023/05/23	3	152.50	0.1	153.50	153.50	2.9	2,802	0.10%
2023/05/19	1	149.95	4	150.13	149.00	-3	2,830	-0.11%
2023/05/18	0	0.00	1.8	148.50	148.00	-1.8	2,849	-0.06%
2023/05/17	1	146.52	0.2	147.50	147.00	0.8	2,865	0.03%
2023/05/16	0.6	147.52	1	146.00	146.50	-0.4	2,876	-0.01%
2023/05/15	3	144.01	1	144.50	144.00	2	2,888	0.07%
2023/05/12	1	149.49	2	147.00	150.00	-1	2,907	-0.03%
2023/05/11	12	154.29	5	150.80	148.50	7	3,066	0.23%
2023/05/10	4	162.14	1	163.00	161.00	3	3,147	0.10%
2023/05/09	1	169.46	0	0.00	166.00	1	3,169	0.03%
2023/05/08	1	172.00	0	0.00	172.00	1	3,179	0.03%
2023/05/05	10	170.00	11	170.50	170.50	-1	3,267	-0.03%
2023/05/04	1.2	168.45	3	167.33	166.00	-1.8	3,309	-0.05%
2023/05/03	2	170.24	3	168.33	167.50	-1	3,323	-0.03%
2023/05/02	1	172.00	0	0.00	171.00	1	3,330	0.03%
2023/04/28	7	172.86	7	171.21	169.50	0	3,364	0.00%
2023/04/27	5	168.12	3	169.83	169.50	2	3,330	0.06%
2023/04/26	14	163.43	10	168.19	168.50	4	3,288	0.12%
2023/04/25	4.1	169.46	5	172.80	166.50	-0.9	3,249	-0.03%
2023/04/24	15	165.97	17	166.82	167.50	-2	3,194	-0.06%
2023/04/21	3.1	164.53	4	163.25	161.50	-0.9	3,204	-0.03%
2023/04/20	1	168.02	9	170.89	168.00	-8	3,194	-0.25%
2023/04/19	10	177.60	7	177.29	176.00	3	3,201	0.09%
2023/04/18	9	177.56	13	175.46	174.00	-4	3,144	-0.13%
2023/04/17	0	0.00	13.1	173.04	173.00	-13.1	3,063	-0.43%
2023/04/14	3	166.83	4	167.00	165.00	-1	2,980	-0.03%
2023/04/13	18	165.67	1	164.00	164.00	17	2,956	0.58%
2023/04/12	2	168.00	4.1	165.25	169.50	-2.1	2,922	-0.07%
2023/04/11	12.1	167.53	10	167.39	167.00	2.1	2,858	0.07%
2023/04/10	7	167.21	55.2	164.28	166.50	-48.2	2,788	-1.73%
2023/04/07	0	153.50	6.3	155.34	156.00	-6.2	2,648	-0.24%
2023/04/06	20	153.62	12	152.50	153.00	8	2,630	0.30%
2023/03/31	9	157.94	11	157.45	157.00	-2	2,614	-0.08%
2023/03/30	17	163.71	15	162.47	161.50	2	2,550	0.08%
2023/03/29	8	158.63	16.1	159.50	160.50	-8	2,458	-0.33%
2023/03/28	35.2	160.57	26	160.54	157.00	9.2	2,372	0.39%
2023/03/27	7	155.14	4	155.50	155.50	3	2,194	0.14%
2023/03/24	5.1	152.61	5	152.90	151.50	0	2,119	0.00%
2023/03/23	4	152.25	4.9	153.54	153.00	-0.8	2,104	-0.04%
2023/03/22	1	150.00	12.9	151.43	154.50	-11.9	2,052	-0.58%
2023/03/21	4	146.98	1	145.00	145.00	3	1,935	0.16%
2023/03/17	2.1	141.98	1	142.00	141.00	1.1	1,936	0.06%
2023/03/16	0.1	140.50	0.3	139.50	140.00	-0.2	1,942	-0.01%
2023/03/15	2.9	139.58	1.1	140.13	139.00	1.7	1,960	0.09%
2023/03/14	0.2	138.09	0	0.00	138.50	0.2	1,994	0.01%
2023/03/13	3	139.83	4	139.50	142.00	-1	2,043	-0.05%
2023/03/10	0.1	143.64	5	140.70	141.50	-4.9	2,141	-0.23%
2023/03/09	4	149.87	0	0.00	147.00	4	2,245	0.18%
2023/03/08	1	149.00	0	0.00	149.00	1	2,342	0.04%
2023/03/07	4	150.25	5	148.60	148.50	-1	2,351	-0.04%
2023/03/06	2	149.50	2	151.00	150.50	0	2,351	0.00%
2023/03/03	7	149.07	3	149.50	148.00	4	2,388	0.17%
2023/03/02	1.1	146.00	0	0.00	145.00	1.1	2,417	0.05%
2023/03/01	2	142.75	1	145.00	146.00	1	2,413	0.04%
2023/02/23	0.1	148.50	7	148.79	149.50	-6.9	2,381	-0.29%
2023/02/22	6	144.17	0	0.00	143.50	6	2,362	0.26%
2023/02/21	4	149.76	4	150.00	149.50	0	2,346	0.00%
2023/02/17	5	149.40	0	0.00	148.50	5	2,353	0.21%
2023/02/16	5.1	151.98	1	152.00	151.00	4.1	2,356	0.17%
2023/02/15	2	152.25	3	148.50	148.50	-1	2,359	-0.04%
2023/02/14	1	153.00	0	153.50	151.50	1	2,339	0.04%
2023/02/13	0.1	151.00	0.3	153.04	150.50	-0.2	2,347	-0.01%
2023/02/10	2.2	154.71	1	156.50	155.50	1.2	2,348	0.05%
2023/02/09	13	165.07	7.1	163.48	160.50	5.9	2,312	0.26%
2023/02/08	6	155.75	14	156.14	162.00	-8	2,136	-0.37%
2023/02/07	7	146.21	21	146.48	147.50	-14	1,999	-0.70%
2023/02/06	1	143.06	3	144.17	142.00	-2	1,974	-0.10%
2023/02/03	7	146.00	9.1	148.09	147.00	-2.1	1,946	-0.11%
2023/02/02	3	142.50	8	141.88	141.50	-5	1,838	-0.27%
2023/02/01	9.1	136.50	12	137.88	138.00	-2.9	1,795	-0.16%
2023/01/31	5	135.50	7	135.86	136.50	-2	1,789	-0.11%
2023/01/30	9	132.89	10	133.55	134.00	-1	1,773	-0.06%
2023/01/17	5	126.30	8	126.50	126.50	-3	1,731	-0.17%
2023/01/16	0	126.00	3	126.17	126.50	-3	1,743	-0.17%
2023/01/13	3	127.78	6	124.50	124.50	-3	1,746	-0.17%
2023/01/12	11	131.18	2.1	128.60	126.50	8.9	1,733	0.51%
2023/01/11	8	128.81	10	128.95	128.00	-2	1,710	-0.12%
2023/01/10	9	127.00	6	127.33	126.50	3	1,696	0.18%
2023/01/09	8	125.69	11.4	125.10	127.50	-3.4	1,693	-0.20%
2023/01/06	1	115.04	0	0.00	119.00	1	1,664	0.06%
2023/01/05	4.1	117.48	0	0.00	116.50	4.1	1,671	0.24%
2023/01/04	1	118.50	0	0.00	116.50	1	1,679	0.06%
2022/12/30	0.1	116.50	2	116.25	115.00	-2	1,727	-0.11%
2022/12/29	5	114.70	1	114.50	115.00	4	1,760	0.23%
2022/12/28	4.2	115.24	0	0.00	115.00	4.2	1,816	0.23%
2022/12/27	0	0.00	1	120.50	118.50	-1	1,844	-0.05%
2022/12/26	0	115.00	0	0.00	114.50	0	1,843	0.00%
2022/12/23	0	116.00	0	0.00	117.50	0	1,852	0.00%
2022/12/22	1	118.01	2	119.00	118.00	-1	1,853	-0.05%
2022/12/21	1	116.50	2	119.00	117.00	-1	1,867	-0.05%
2022/12/20	5.1	123.77	14	120.71	118.00	-8.9	1,879	-0.48%
2022/12/19	8	125.61	0	0.00	123.50	8	1,878	0.43%
2022/12/16	5	131.50	1	131.00	130.50	4	1,863	0.22%
2022/12/15	1	135.00	5	135.80	135.50	-4	1,861	-0.21%
2022/12/14	4	131.50	0	0.00	134.00	4	1,847	0.22%
2022/12/13	2	132.46	2	133.50	130.00	0	1,883	0.00%
2022/12/12	1	131.50	1	131.48	132.50	0	1,879	0.00%
2022/12/09	2	131.25	2	131.50	131.00	0	1,873	0.00%
2022/12/08	1	134.00	0.2	134.50	133.50	0.8	1,853	0.04%
2022/12/07	6	136.33	1	134.00	133.50	5	1,846	0.27%
2022/12/06	3	142.34	16.2	139.99	139.50	-13.2	1,824	-0.72%
2022/12/05	6.1	144.67	0.4	145.00	145.50	5.8	1,787	0.32%
2022/12/02	20	143.63	18	144.22	147.00	2	1,737	0.12%
2022/12/01	18	136.64	9	138.39	139.50	9	1,672	0.54%
2022/11/30	4	129.63	6	129.83	131.00	-2	1,551	-0.13%
2022/11/29	3	123.00	1	123.50	122.50	2	1,453	0.14%
2022/11/28	1.1	124.60	1	125.50	126.50	0.1	1,445	0.00%
2022/11/25	3	125.67	5	126.20	125.00	-2	1,449	-0.14%
2022/11/24	2	124.75	9.3	124.14	128.50	-7.3	1,400	-0.52%
2022/11/23	2	117.00	0	0.00	117.00	2	1,342	0.15%
2022/11/22	2	116.00	0	0.00	116.00	2	1,351	0.15%
2022/11/21	1.1	116.95	0	0.00	116.00	1.1	1,371	0.08%
2022/11/18	2	118.74	3	121.67	118.50	-1	1,381	-0.07%
2022/11/17	1	121.52	3	122.17	124.00	-2	1,374	-0.14%
2022/11/16	2	119.52	2	120.50	120.50	0	1,376	0.00%
2022/11/15	4	117.51	11	119.32	119.50	-7	1,411	-0.49%
2022/11/14	2	116.50	0	116.00	117.50	2	1,441	0.14%
2022/11/11	4.1	116.72	0	0.00	116.00	4.1	1,454	0.28%
2022/11/10	4	114.52	4	114.25	116.50	0	1,447	0.00%
2022/11/09	2	114.00	2	114.00	115.50	0	1,479	0.00%
2022/11/08	2	112.25	1	115.50	110.00	1	1,509	0.07%
2022/11/07	1	111.00	1	113.00	111.50	0	1,660	0.00%
2022/11/04	1	109.00	1	110.49	111.00	0	1,673	0.00%
2022/11/02	0	0.00	0.4	110.00	109.00	-0.4	1,666	-0.03%
2022/11/01	0.1	107.50	0	0.00	106.50	0.1	1,656	0.00%
2022/10/31	0	0.00	1	105.00	105.50	-1	1,656	-0.06%
2022/10/28	2	105.00	2	103.00	102.00	0	1,662	0.00%
2022/10/27	1	105.50	2.3	106.43	107.50	-1.3	1,658	-0.08%
2022/10/26	0	103.00	2	104.00	103.50	-2	1,651	-0.12%
2022/10/25	3	102.84	0	0.00	102.00	3	1,642	0.18%
2022/10/24	2	108.72	0	0.00	105.00	2	1,639	0.12%
2022/10/21	1.1	107.86	2	107.25	104.00	-0.9	1,645	-0.06%
2022/10/20	1.1	108.00	0	0.00	108.50	1.1	1,649	0.06%
2022/10/19	1	108.92	1	109.50	107.00	0	1,665	0.00%
2022/10/18	1	108.52	1	111.50	108.00	0	1,664	0.00%
2022/10/17	1	107.96	0	0.00	108.00	1	1,678	0.06%
2022/10/14	1	106.50	3.6	107.44	108.00	-2.5	1,702	-0.15%
2022/10/13	1	100.60	4	104.13	100.50	-3	1,706	-0.17%
2022/10/12	0	104.00	0	0.00	105.00	0	1,696	0.00%
2022/10/11	1	105.52	0	0.00	103.00	1	1,695	0.06%
2022/10/07	6.1	114.07	4	111.88	112.50	2.1	1,687	0.12%
2022/10/06	4	119.99	0	0.00	118.50	4	1,670	0.24%
2022/10/05	2	121.28	3	126.66	123.00	-1	1,644	-0.06%
2022/10/04	1	126.50	6	118.67	126.50	-5	1,597	-0.31%
2022/10/03	2	110.50	5	113.70	115.50	-3	1,567	-0.19%
2022/09/30	6	107.00	2	102.50	110.50	4	1,569	0.25%
2022/09/29	1	105.50	0	0.00	104.50	1	1,586	0.06%
2022/09/28	4.2	106.32	5	106.00	103.00	-0.8	1,603	-0.05%
2022/09/27	6	110.49	1	110.50	112.00	5	1,603	0.31%
2022/09/26	0.1	112.50	0	0.00	112.00	0.1	1,600	0.01%
2022/09/23	1	122.00	0	0.00	119.00	1	1,610	0.06%
2022/09/22	0	116.00	1	121.00	121.50	-1	1,625	-0.06%
2022/09/21	1	119.50	1	118.00	118.50	0	1,626	0.00%
2022/09/20	8	122.00	9	121.83	119.50	-1	1,642	-0.06%
2022/09/19	0.1	117.21	0	0.00	114.00	0.1	1,613	0.00%
2022/09/16	1	116.66	0	0.00	116.00	1	1,625	0.06%
2022/09/15	0	119.00	0	0.00	118.00	0	1,639	0.00%
2022/09/14	1	117.50	2	118.25	119.50	-1	1,660	-0.06%
2022/09/13	0	0.00	0.3	120.50	120.00	-0.3	1,674	-0.02%
2022/09/12	0.1	121.33	1	124.00	120.00	-0.9	1,691	-0.05%
2022/09/08	1.2	120.69	2	121.00	121.00	-0.8	1,729	-0.04%
2022/09/07	4.1	118.65	2	120.25	122.50	2.1	1,760	0.12%
2022/09/06	0.1	126.28	0	0.00	126.50	0.1	1,743	0.01%
2022/09/05	2.1	131.93	3	129.17	129.00	-0.9	1,759	-0.05%
2022/09/02	4.1	133.44	1	133.50	133.00	3.1	1,763	0.17%
2022/09/01	1	135.04	0	0.00	135.00	1	1,763	0.06%
2022/08/31	1	140.50	0	138.50	141.00	1	1,756	0.06%
2022/08/29	2	138.00	0	0.00	138.00	2	1,813	0.11%
2022/08/26	2	146.00	2	144.50	143.50	0	1,860	0.00%
2022/08/25	0	0.00	1	145.00	142.00	-1	1,880	-0.05%
2022/08/24	3.1	143.63	0	0.00	141.00	3.1	1,877	0.16%
2022/08/23	5	143.80	0	0.00	143.00	5	1,874	0.27%
2022/08/22	3.1	148.10	5	150.40	147.00	-1.9	1,865	-0.10%
2022/08/19	4	145.00	5.1	146.45	147.00	-1.1	1,821	-0.06%
2022/08/18	2	141.50	2	141.25	141.50	0	1,767	0.00%
2022/08/17	4	138.88	3	140.00	139.50	1	1,739	0.06%
2022/08/16	3.1	142.51	2	138.00	137.00	1.1	1,733	0.06%
2022/08/15	1	141.00	4	140.13	141.00	-3	1,721	-0.17%
2022/08/12	18.1	136.26	17	137.94	138.50	1.1	1,691	0.06%
2022/08/11	4	127.50	4	128.50	132.00	0	1,532	0.00%
2022/08/10	0	0.00	2	119.50	120.00	-2	1,533	-0.13%
2022/08/09	2.3	122.55	0	0.00	122.00	2.3	1,547	0.15%
2022/08/08	0	0.00	1	119.50	121.50	-1	1,575	-0.06%
2022/08/05	0	0.00	0.1	122.50	121.00	-0.1	1,601	0.00%
2022/08/04	0.1	117.26	1	117.00	118.50	-0.9	1,668	-0.05%
2022/08/03	2	119.51	3	119.17	119.50	-1	1,678	-0.06%
2022/08/02	2	122.00	1	122.50	122.00	1	1,713	0.06%
2022/08/01	2	125.50	2	125.25	125.50	0	1,733	0.00%
2022/07/29	0	0.00	1	127.50	125.50	-1	1,751	-0.06%
2022/07/28	2	129.94	1	128.50	124.00	1	1,774	0.06%
2022/07/27	2	136.00	4	135.63	136.50	-2	1,774	-0.11%
2022/07/26	5	136.10	0	0.00	134.00	5	1,777	0.28%
2022/07/25	1	143.50	2	144.25	142.50	-1	1,788	-0.06%
2022/07/22	4	147.88	2	148.75	147.00	2	1,824	0.11%
2022/07/21	0	0.00	1	148.50	150.00	-1	1,854	-0.05%
2022/07/20	1	141.50	2	142.50	142.00	-1	1,841	-0.05%
2022/07/19	2	138.00	8	137.94	137.00	-6	1,858	-0.32%
2022/07/18	1	140.50	0	0.00	140.00	1	1,870	0.05%
2022/07/15	2	140.00	0.3	138.50	139.50	1.7	1,873	0.09%
2022/07/14	0	138.50	6	137.50	139.00	-6	1,875	-0.32%
2022/07/13	1	133.00	0	135.00	133.00	1	1,875	0.05%
2022/07/12	1	132.00	0	0.00	129.50	1	1,887	0.05%
2022/07/08	0	0.00	1.1	139.91	137.50	-1.1	1,935	-0.06%
2022/07/07	7	130.79	0	0.00	133.50	7	1,972	0.35%
2022/07/06	0.1	134.68	0	0.00	129.50	0.1	1,989	0.00%
2022/07/04	0	0.00	1	141.50	136.50	-1	2,102	-0.05%
2022/07/01	0	139.00	0	0.00	139.00	0	2,156	0.00%
2022/06/30	2	144.25	1	147.50	142.50	1	2,244	0.05%
2022/06/29	1	150.00	1	149.50	150.50	0	2,431	0.00%
2022/06/28	2.1	153.97	2	153.75	152.50	0.1	2,708	0.00%
2022/06/27	1	161.00	0	0.00	161.00	1	2,806	0.04%
2022/06/24	0	0.00	1	160.00	156.50	-1	2,810	-0.04%
2022/06/23	1	153.49	0	0.00	154.00	1	2,808	0.04%
2022/06/22	1.1	158.79	1	160.00	153.50	0.1	2,810	0.00%
2022/06/21	2	162.77	2.1	163.10	164.50	-0.1	2,805	0.00%
2022/06/20	1	164.49	2	162.25	160.00	-1	2,816	-0.03%
2022/06/17	2.2	169.01	1	170.50	168.00	1.2	2,807	0.04%
2022/06/16	1	176.25	2	177.50	171.50	-1	2,803	-0.03%
2022/06/15	2.3	185.40	1	192.99	184.00	1.3	2,817	0.05%
2022/06/14	1.1	190.42	0	0.00	191.50	1.1	2,835	0.04%
2022/06/13	3	193.36	2	193.75	194.00	1	2,846	0.04%
2022/06/10	0.2	202.25	0.2	204.00	201.00	0	2,885	0.00%
2022/06/09	0.1	205.00	3	204.33	208.00	-2.9	2,884	-0.10%
2022/06/08	8	208.43	3	211.50	205.50	5	2,899	0.17%
2022/06/07	6	209.92	6	212.50	209.00	0	2,903	0.00%
2022/06/06	3.1	212.81	2.1	208.52	207.00	1	2,876	0.03%
2022/06/02	0	0.00	1.5	216.47	216.00	-1.5	2,877	-0.05%
2022/06/01	1.2	213.17	0	0.00	210.00	1.2	2,871	0.04%
2022/05/31	1	210.50	1.1	211.87	212.00	-0.1	2,876	0.00%
2022/05/30	0	0.00	2	206.50	209.50	-2	2,895	-0.07%
2022/05/27	0	0.00	1	201.00	199.50	-1	2,902	-0.03%
2022/05/26	2.1	196.33	0	0.00	194.50	2.1	2,914	0.07%
2022/05/24	1.1	205.69	1	202.49	198.00	0.1	2,957	0.00%
2022/05/23	2	207.03	1	215.00	206.00	1	2,961	0.03%
2022/05/20	2	213.25	2.2	213.36	212.00	-0.2	2,989	-0.01%
2022/05/19	0.1	206.98	0.1	209.11	209.50	0.1	3,041	0.00%
2022/05/18	1	215.39	0	0.00	209.50	1	3,065	0.03%
2022/05/17	1	208.99	3.1	207.64	211.00	-2.1	3,130	-0.07%
2022/05/16	1	202.59	0	0.00	202.50	1	3,251	0.03%
2022/05/13	4	205.38	3	207.00	206.00	1	3,323	0.03%
2022/05/12	3	206.48	8.2	206.22	201.00	-5.2	3,371	-0.15%
2022/05/11	0	200.44	0	0.00	197.50	0	3,464	0.00%
2022/05/10	1.1	194.75	0	204.00	204.00	1	3,521	0.03%
2022/05/09	1	197.02	0.1	201.50	202.50	0.9	3,584	0.03%
2022/05/06	1	200.47	3	200.67	200.50	-2	3,636	-0.05%
2022/05/05	3.2	206.50	3	206.50	207.00	0.2	3,659	0.01%
2022/05/04	1	199.50	0	0.00	200.00	1	3,724	0.03%
2022/05/03	0.2	192.50	0	0.00	196.50	0.2	3,788	0.01%
2022/04/29	0.1	190.50	1.1	192.27	190.00	-1.1	3,833	-0.03%
2022/04/28	2	184.26	0	0.00	183.50	2	3,841	0.05%
2022/04/27	0.1	186.03	1	191.50	187.00	-0.9	3,860	-0.02%
2022/04/26	4.3	198.36	3	197.33	196.00	1.3	3,831	0.03%
2022/04/25	2	200.75	0	0.00	197.00	2	3,885	0.05%
2022/04/22	2	212.25	0	211.00	213.00	2	3,934	0.05%
2022/04/21	2.1	214.31	3	215.00	217.00	-0.9	4,014	-0.02%
2022/04/19	1	216.10	0	0.00	216.00	1	4,080	0.03%
2022/04/18	2.1	221.71	1	221.50	216.50	1	4,115	0.03%
2022/04/15	8	218.63	8	217.14	228.00	0	4,165	0.00%
2022/04/14	1.1	224.53	0	0.00	222.00	1.1	4,211	0.03%
2022/04/13	4.1	224.31	4	226.38	224.50	0.1	4,303	0.00%
2022/04/12	3	224.50	1.1	227.01	228.00	1.9	4,323	0.04%
2022/04/11	12.1	221.60	0	0.00	221.50	12.1	4,344	0.28%
2022/04/08	4	238.25	3	240.83	234.00	1	4,365	0.02%
2022/04/07	3	240.80	4	241.38	233.50	-1	4,383	-0.02%
2022/04/06	31	252.46	1	255.00	249.00	30	4,481	0.67%
2022/04/01	22	261.39	39	259.52	263.50	-17	4,683	-0.36%
2022/03/31	10	255.69	25	258.44	256.50	-15	4,641	-0.32%
2022/03/30	7	239.79	9.2	239.11	241.50	-2.2	4,452	-0.05%
2022/03/29	0	229.50	1.1	231.89	232.00	-1.1	4,462	-0.02%
2022/03/28	2	221.00	0	220.50	228.00	2	4,624	0.04%
2022/03/25	1	231.49	1	228.50	227.50	0	4,659	0.00%
2022/03/24	0	230.00	10	229.95	229.50	-10	4,703	-0.21%
2022/03/23	1.1	230.92	0	0.00	230.00	1.1	4,800	0.02%
2022/03/21	0	227.00	0	230.00	228.00	0	5,076	0.00%
2022/03/18	0	0.00	10	223.00	225.50	-10	5,096	-0.20%
2022/03/17	8	217.88	3	217.67	218.50	5	5,070	0.10%
2022/03/16	1	203.03	3.6	206.14	205.50	-2.6	5,097	-0.05%
2022/03/15	1.1	202.96	0	0.00	197.00	1.1	5,125	0.02%
2022/03/14	0	214.42	0	0.00	214.00	0	5,165	0.00%
2022/03/11	1.1	211.28	1	215.07	215.00	0.1	5,316	0.00%
2022/03/10	0	219.50	37.1	219.91	220.50	-37.1	5,391	-0.69%
2022/03/09	8	213.24	0.2	209.50	211.50	7.9	5,484	0.14%
2022/03/08	2	210.08	7	220.00	208.00	-5	5,555	-0.09%
2022/03/07	2.2	216.55	0	0.00	215.00	2.2	5,678	0.04%
2022/03/04	0	231.00	3	232.83	230.50	-3	5,852	-0.05%
2022/03/03	0	230.50	1.2	233.74	230.50	-1.2	6,052	-0.02%
2022/03/02	8	228.63	3	230.00	230.50	5	6,434	0.08%
2022/03/01	1.1	226.06	5	227.20	226.00	-3.9	6,642	-0.06%
2022/02/25	3	226.00	3	226.50	222.50	0	6,789	0.00%
2022/02/24	2	220.01	1	221.00	219.00	1	6,826	0.01%
2022/02/23	1	227.00	1	226.50	226.00	0	6,857	0.00%
2022/02/22	1	222.52	0	223.50	222.00	1	6,978	0.01%
2022/02/21	3.1	230.99	2	229.01	229.00	1	7,143	0.01%
2022/02/18	2	236.00	2	236.00	239.00	0	7,322	0.00%
2022/02/17	19	243.35	14.2	240.33	238.50	4.8	7,430	0.07%
2022/02/16	20	250.03	18	253.39	249.50	2	7,569	0.03%
2022/02/15	9.2	240.15	4	243.63	242.00	5.2	7,589	0.07%
2022/02/14	27.1	238.00	3.1	236.00	234.00	24	7,515	0.32%
2022/02/11	6.1	240.08	24	237.39	246.00	-17.9	7,505	-0.24%
2022/02/10	0	234.00	0.1	228.00	230.50	-0.1	7,359	0.00%
2022/02/09	8.1	224.74	7	230.54	228.50	1	7,299	0.01%
2022/02/08	23.1	233.61	2	234.00	231.50	21.1	7,210	0.29%
2022/02/07	0	0.00	8	240.50	244.50	-8	7,154	-0.11%
2022/01/26	17.1	239.61	6	241.33	232.50	11.1	7,140	0.16%
2022/01/25	0	0.00	12	250.83	248.00	-12	7,173	-0.17%
2022/01/24	1	236.59	1	239.50	245.00	0	7,174	0.00%
2022/01/20	6	252.00	8	248.94	248.00	-2	7,168	-0.03%
2022/01/19	0	0.00	0	243.10	245.00	0	7,146	0.00%
2022/01/18	0	245.25	1	243.05	245.50	-1	7,196	-0.01%
2022/01/17	2	242.96	2	240.00	243.50	0	7,187	0.00%
2022/01/14	2	224.75	14	228.35	232.00	-12	7,196	-0.17%
2022/01/13	10	226.00	3	223.18	221.00	7	7,290	0.10%
2022/01/12	5	228.50	5.3	227.86	229.50	-0.2	7,377	0.00%
2022/01/11	7.1	228.30	11	227.82	228.00	-3.9	7,437	-0.05%
2022/01/07	7	239.36	2	239.25	237.00	5	7,381	0.07%
2022/01/06	22	251.69	4	243.75	241.00	18	7,317	0.25%
2022/01/05	3	258.61	5	255.10	253.50	-2	7,230	-0.03%
2022/01/04	35	265.77	6	263.92	263.50	29	7,196	0.40%
2022/01/03	10	276.11	5	280.34	272.50	5	7,341	0.07%
2021/12/30	8.1	276.88	0	0.00	278.50	8.1	7,310	0.11%
2021/12/29	14	280.21	9.1	279.37	285.00	5	7,225	0.07%
2021/12/28	13	275.42	26	275.19	278.50	-13	7,083	-0.18%
2021/12/27	3	258.84	21.1	264.82	267.50	-18.1	6,790	-0.27%
2021/12/24	16.1	260.44	12	265.83	254.50	4.1	6,658	0.06%
2021/12/23	38	264.70	23.1	268.27	262.00	14.9	6,584	0.23%
2021/12/22	20	265.72	6.2	262.13	258.00	13.8	6,494	0.21%
2021/12/21	4.1	257.98	0.1	257.77	257.50	4	6,406	0.06%
2021/12/20	6.1	258.67	2	255.50	256.50	4.1	6,383	0.06%
2021/12/17	2	261.78	1	266.00	267.50	1	6,339	0.02%
2021/12/16	3	270.83	9.1	268.34	268.00	-6.1	6,270	-0.10%
2021/12/15	0.1	237.00	2	253.50	253.50	-1.9	6,068	-0.03%
2021/12/14	3	238.17	3.1	232.66	230.50	-0.1	5,974	0.00%
2021/12/13	2	241.79	6	244.42	245.50	-4	5,916	-0.07%
2021/12/10	1	244.98	0.2	245.50	245.00	0.8	5,889	0.01%
2021/12/09	4.1	243.02	2.1	242.97	243.50	2	5,839	0.03%
2021/12/08	11	247.45	7	248.29	244.50	4	5,798	0.07%
2021/12/07	7.1	257.88	1	251.50	247.00	6.1	5,733	0.11%
2021/12/06	1	265.00	2	262.25	262.00	-1	5,608	-0.02%
2021/12/03	4.2	256.98	3	257.33	255.00	1.2	5,638	0.02%
2021/12/02	5	264.48	4	255.99	254.00	1	5,665	0.02%
2021/12/01	11	255.68	13.1	261.87	268.00	-2.1	5,729	-0.04%
2021/11/30	14	263.33	14.1	266.50	257.50	-0.1	5,710	0.00%
2021/11/29	5.1	254.52	2	255.25	256.00	3.1	5,590	0.05%
2021/11/26	21.2	254.43	22	256.75	266.50	-0.9	5,398	-0.02%
2021/11/25	19	237.13	7.1	239.65	242.50	12	5,002	0.24%
2021/11/24	4.1	228.16	4	232.38	234.00	0.1	4,767	0.00%
2021/11/23	3.1	227.67	2	229.75	226.00	1.1	4,604	0.02%
2021/11/22	3	233.17	4.1	234.60	234.00	-1	4,539	-0.02%
2021/11/19	5.1	237.65	6.1	239.73	238.00	-1	4,493	-0.02%
2021/11/18	7	242.59	6	237.33	238.50	1	4,360	0.02%
2021/11/17	5	229.11	8	230.63	233.50	-3	4,163	-0.07%
2021/11/16	6	210.82	3.1	210.30	214.50	3	3,929	0.08%
2021/11/15	7	208.07	9.1	210.09	213.00	-2.1	3,810	-0.06%
2021/11/12	11.1	195.36	18	196.14	194.00	-6.9	3,621	-0.19%
2021/11/11	2	184.75	1.4	182.90	183.00	0.6	3,499	0.02%
2021/11/10	5.1	184.69	10	184.75	180.00	-4.9	3,482	-0.14%
2021/11/09	0	178.50	0	0.00	177.00	0	3,430	0.00%
2021/11/08	3	177.35	3	178.00	182.50	0	3,428	0.00%
2021/11/05	1	179.00	0	0.00	179.00	1	3,436	0.03%
2021/11/04	1	180.00	0.1	179.50	176.00	0.9	3,443	0.03%
2021/11/03	4	182.37	0.2	181.12	180.00	3.9	3,440	0.11%
2021/11/02	5.1	187.00	7.2	191.67	185.00	-2.1	3,428	-0.06%
2021/11/01	9.1	186.07	7	188.36	193.00	2.1	3,324	0.06%
2021/10/29	3.1	186.13	5.1	185.28	182.50	-2	3,249	-0.06%
2021/10/28	2	182.76	0	0.00	183.50	2	3,203	0.06%
2021/10/27	0.1	181.67	2.3	180.06	182.00	-2.2	3,207	-0.07%
2021/10/26	7.1	181.39	4.1	181.69	173.50	3	3,217	0.09%
2021/10/25	5.1	184.56	7	186.14	184.00	-1.9	3,180	-0.06%
2021/10/22	2	186.49	5	182.70	182.50	-3	3,300	-0.09%
2021/10/21	10	181.81	6.8	180.91	183.50	3.2	3,368	0.10%
2021/10/20	6	176.32	13.1	175.10	179.00	-7.1	3,258	-0.22%
2021/10/19	13	162.42	33.5	166.68	171.50	-20.5	3,263	-0.63%
2021/10/18	1.1	155.63	1	156.00	156.00	0.1	3,270	0.00%
2021/10/15	3.1	154.97	2	153.00	152.00	1.1	3,285	0.03%
2021/10/14	3	152.50	2	153.00	153.50	1	3,305	0.03%
2021/10/13	5.3	157.90	0	0.00	152.50	5.3	3,340	0.16%
2021/10/12	28.2	165.05	7	161.92	161.50	21.2	3,334	0.64%
2021/10/08	15.4	171.56	19.6	169.00	168.50	-4.2	3,332	-0.13%
2021/10/07	3	158.16	3	156.00	160.50	0	3,196	0.00%
2021/10/06	3.1	152.28	3	148.83	149.00	0.1	3,349	0.00%
2021/10/05	2	148.50	4	149.87	151.00	-2	3,409	-0.06%
2021/10/04	1	147.99	1	148.50	146.00	0	3,412	0.00%
2021/10/01	3.4	153.65	2	156.00	149.00	1.4	3,430	0.04%
2021/09/30	1.4	157.04	0	157.88	157.00	1.4	3,472	0.04%
2021/09/29	3	162.16	4	161.13	160.50	-1	3,633	-0.03%
2021/09/28	4.1	166.61	6.1	166.24	166.50	-2.1	3,652	-0.06%
2021/09/27	1.1	161.89	5	160.00	160.00	-3.9	3,588	-0.11%
2021/09/24	5	156.10	0	0.00	157.00	5	3,601	0.14%
2021/09/23	17	154.90	21.5	155.09	154.50	-4.4	3,649	-0.12%
2021/09/22	0	0.00	1	149.00	149.00	-1	3,659	-0.03%
2021/09/17	6.1	147.10	1	146.50	148.50	5.1	3,714	0.14%
2021/09/14	3	149.17	1	151.50	151.00	2	4,022	0.05%
2021/09/13	0	149.00	2	150.75	150.00	-2	4,151	-0.05%
2021/09/10	3.1	149.53	1	153.00	151.00	2.1	4,416	0.05%
2021/09/09	2.1	147.11	2	150.00	154.50	0.1	4,614	0.00%
2021/09/08	2	150.75	5	150.80	151.00	-3	4,587	-0.07%
2021/09/07	7	145.86	16.1	152.49	148.50	-9.1	4,472	-0.20%
2021/09/06	15.2	159.93	1	171.00	157.00	14.2	4,354	0.33%
2021/09/03	12	174.54	12	177.46	174.00	0	4,324	0.00%
2021/09/02	0	0.00	2	181.50	181.50	-2	4,266	-0.05%
2021/09/01	4	160.13	1	160.50	165.00	3	4,224	0.07%
2021/08/31	2	157.50	2	157.50	157.50	0	4,209	0.00%
2021/08/27	3.1	156.81	0.1	155.04	152.50	3	4,245	0.07%
2021/08/26	0.1	158.00	8	160.00	158.50	-7.9	4,295	-0.18%
2021/08/25	0	0.00	1	160.00	159.50	-1	4,321	-0.02%
2021/08/24	2	156.01	1	155.50	155.50	1	4,331	0.02%
2021/08/23	0.1	159.50	8	155.88	158.50	-8	4,346	-0.18%
2021/08/20	6	149.00	2.1	147.90	149.50	3.9	4,369	0.09%
2021/08/19	0	147.00	0	0.00	144.00	0	4,400	0.00%
2021/08/18	2	151.94	0	147.00	153.00	2	4,416	0.05%
2021/08/17	9.1	149.18	1.1	161.81	148.00	7.9	4,427	0.18%
2021/08/16	1	162.88	2.2	159.73	160.50	-1.2	4,419	-0.03%
2021/08/13	1.1	160.66	3	161.17	159.00	-1.9	4,426	-0.04%
2021/08/12	2	162.50	2.3	162.72	162.50	-0.3	4,433	-0.01%
2021/08/11	1	159.50	2	159.50	157.50	-1	4,439	-0.02%
2021/08/10	2	163.02	0.1	162.50	166.00	1.9	4,453	0.04%
2021/08/09	0.1	172.00	0.1	171.00	168.00	0	4,463	0.00%
2021/08/06	1.1	179.48	0	0.00	177.00	1.1	4,481	0.02%
2021/08/05	2	181.02	13	180.73	183.50	-11	4,521	-0.24%
2021/08/04	0.2	178.05	0	0.00	176.50	0.2	4,566	0.00%
2021/08/03	3	179.33	3	180.17	179.00	0	4,593	0.00%
2021/08/02	3	170.88	1	175.00	175.00	2	4,581	0.04%
2021/07/30	5	182.49	9	179.94	179.00	-4	4,574	-0.09%
2021/07/29	2	184.25	1	186.00	184.50	1	4,540	0.02%
2021/07/28	17.2	186.76	1.1	184.36	178.50	16.1	4,513	0.36%
2021/07/27	6.1	196.46	6	194.84	193.00	0.1	4,381	0.00%
2021/07/26	4.2	181.98	6.2	184.02	183.50	-2	4,245	-0.05%
2021/07/23	8.2	179.06	7	185.07	174.50	1.2	4,182	0.03%
2021/07/22	1	180.00	10.2	185.78	190.00	-9.2	4,072	-0.23%
2021/07/21	8	173.75	5	174.80	173.00	3	3,988	0.08%
2021/07/20	2	169.55	5	170.30	168.50	-3	3,989	-0.07%
2021/07/19	7	178.29	1	178.00	176.00	6	3,969	0.15%
2021/07/16	1	179.42	3	176.00	176.00	-2	3,981	-0.05%
2021/07/15	2	178.50	1	177.50	180.00	1	4,027	0.02%
2021/07/14	4	175.75	1	172.50	176.00	3	4,054	0.07%
2021/07/13	8	183.69	14	189.07	181.50	-6	3,993	-0.15%
2021/07/12	2	173.00	6	178.75	174.50	-4	3,843	-0.10%
2021/07/09	4	170.11	1	168.00	167.50	3	3,825	0.08%
2021/07/08	4	176.38	3	174.00	174.50	1	3,889	0.03%
2021/07/07	3	175.02	3	176.00	175.50	0	3,884	0.00%
2021/07/06	23	174.33	24.1	174.55	175.50	-1.1	3,859	-0.03%
2021/07/05	2	164.25	9	164.94	164.00	-7	3,728	-0.19%
2021/07/02	3	155.83	2	157.50	159.00	1	3,826	0.03%
2021/07/01	5	156.00	2	157.50	154.50	3	3,869	0.08%
2021/06/30	1	163.00	4	164.63	161.50	-3	3,948	-0.08%
2021/06/29	3	162.15	2	163.25	158.00	1	3,962	0.03%
2021/06/28	5.1	164.79	2.2	165.94	161.00	3	4,011	0.07%
2021/06/25	5	166.10	1.1	167.46	169.00	3.9	4,261	0.09%
2021/06/24	9.1	165.66	6	164.83	168.00	3.1	4,637	0.07%
2021/06/23	1	159.00	9	165.22	171.00	-8	4,842	-0.17%
2021/06/22	6	159.50	8	159.31	155.50	-2	4,777	-0.04%
2021/06/21	30.1	158.14	74	161.18	157.00	-43.9	4,649	-0.94%
2021/06/18	2	152.50	8	155.44	158.00	-6	4,427	-0.14%
2021/06/17	0	0.00	2	142.25	144.00	-2	4,262	-0.05%
2021/06/16	5	143.20	8	141.63	140.50	-3	4,283	-0.07%
2021/06/15	4	142.50	0	0.00	143.00	4	4,321	0.09%
2021/06/11	6	146.83	19	149.21	145.00	-13	4,348	-0.30%
2021/06/10	10	146.30	18	146.36	148.00	-8	4,339	-0.18%
2021/06/09	1	145.00	0.3	140.00	141.00	0.7	4,371	0.02%
2021/06/08	0	0.00	11	139.59	138.50	-11	4,462	-0.25%
2021/06/07	0	0.00	11	136.41	140.50	-11	4,735	-0.23%
2021/06/04	1	140.50	0	0.00	138.00	1	4,869	0.02%
2021/06/03	1	142.50	6	141.00	143.00	-5	4,885	-0.10%
2021/06/02	3.1	136.42	0.2	137.50	134.00	2.9	4,857	0.06%
2021/06/01	3.1	140.13	2	142.00	139.00	1.1	4,842	0.02%
2021/05/28	3	137.50	13	138.00	140.50	-10	4,859	-0.21%
2021/05/27	7	136.50	3	136.83	135.50	4	4,883	0.08%
2021/05/26	8.2	137.45	5	138.40	142.00	3.2	4,858	0.07%
2021/05/25	3	137.50	3	138.67	135.00	0	4,970	0.00%
2021/05/24	1	130.50	1.6	129.80	132.00	-0.6	5,085	-0.01%
2021/05/21	0	127.00	1	124.00	126.50	-1	5,088	-0.02%
2021/05/20	2	123.45	4	125.38	121.00	-2	5,099	-0.04%
2021/05/19	7	124.86	4	124.38	124.00	3	5,090	0.06%
2021/05/18	0	126.00	0	0.00	126.50	0	5,088	0.00%
2021/05/14	2	124.47	2	121.50	122.50	0	5,043	0.00%
2021/05/13	4	120.63	4	124.25	125.50	0	5,000	0.00%
2021/05/12	2	117.00	2.1	118.41	120.00	-0.1	4,940	0.00%
2021/05/11	9	127.89	3	126.83	124.00	6	4,870	0.12%
2021/05/10	1.2	135.20	1	135.00	134.50	0.2	4,830	0.00%
2021/05/07	0	139.90	2.1	135.81	141.00	-2.1	4,821	-0.04%
2021/05/06	0.1	130.50	0	0.00	134.00	0.1	4,796	0.00%
2021/05/05	0	0.00	1.1	131.27	128.50	-1.1	4,776	-0.02%
2021/05/04	2	131.29	4.1	132.76	132.50	-2.1	4,762	-0.04%
2021/05/03	4.1	140.60	1	141.00	139.50	3.1	4,706	0.06%
2021/04/29	2	144.75	3	145.00	144.00	-1	4,684	-0.02%
2021/04/28	5	146.30	3	145.50	145.50	2	4,670	0.04%
2021/04/27	0	143.00	1	144.00	143.00	-1	4,655	-0.02%
2021/04/26	2.2	147.36	1	147.50	148.00	1.2	4,628	0.03%
2021/04/23	3	143.67	2	142.00	144.50	1	4,585	0.02%
2021/04/22	16	144.09	1	147.50	140.00	15	4,555	0.33%
2021/04/21	3	149.33	7	149.07	151.50	-4	4,494	-0.09%
2021/04/20	0	0.00	23	148.04	147.50	-23	4,425	-0.52%
2021/04/19	0	140.00	0	0.00	140.50	0	4,364	0.00%
2021/04/16	1	144.00	3	146.33	144.00	-2	4,352	-0.05%
2021/04/15	3	143.00	4	144.13	148.00	-1	4,304	-0.02%
2021/04/14	31	139.45	10	139.90	138.00	21	4,238	0.50%
2021/04/13	1	146.00	3	142.67	143.50	-2	4,151	-0.05%
2021/04/12	4	145.88	4	144.75	142.50	0	4,111	0.00%
2021/04/09	8	148.19	25	147.80	146.50	-17	4,057	-0.42%
2021/04/08	12	154.04	10	152.15	150.00	2	4,001	0.05%
2021/04/07	4.1	146.39	5	145.10	145.50	-0.9	3,843	-0.02%
2021/04/06	15	155.57	9	154.06	150.50	6	3,767	0.16%
2021/04/01	8	145.63	6	149.42	147.00	2	3,651	0.05%
2021/03/31	10	149.90	14.1	150.96	149.50	-4.1	3,576	-0.11%
2021/03/30	35.1	150.39	34	150.18	152.00	1.1	3,469	0.03%
2021/03/29	49.6	148.30	58	148.55	146.00	-8.4	3,154	-0.27%
2021/03/26	36	134.22	60.1	138.40	143.00	-24.1	2,735	-0.88%
2021/03/25	2	128.00	3.1	124.61	130.00	-1.1	2,389	-0.04%
2021/03/24	10.5	115.63	2	116.25	118.50	8.5	2,307	0.37%
2021/03/23	14.6	116.86	3	120.00	115.50	11.6	2,283	0.51%
2021/03/22	50	114.40	0	0.00	120.50	50	2,217	2.25%
2021/03/19	3	114.50	0	0.00	113.50	3	2,166	0.14%
2021/03/18	7	114.21	1	116.00	118.00	6	2,149	0.28%
2021/03/17	15	116.37	5	116.10	117.00	10	2,108	0.47%
2021/03/16	12	121.13	11	118.82	120.00	1	2,068	0.05%
2021/03/15	19	119.89	34	119.91	120.00	-15	1,969	-0.76%
2021/03/12	20	114.80	31	116.56	115.50	-11	1,878	-0.59%
2021/03/11	22	109.70	26	110.48	113.00	-4	1,784	-0.22%
2021/03/10	3.4	99.27	5	104.70	106.50	-1.6	1,502	-0.11%
2021/03/09	0	97.30	3	100.00	97.00	-3	1,346	-0.22%
2021/03/08	0.6	97.94	0	0.00	101.00	0.6	1,307	0.04%
2021/03/05	1	97.00	1	96.60	96.50	0	1,285	0.00%
2021/03/04	1	97.90	4	99.48	98.00	-3	1,276	-0.23%
2021/03/03	2	98.25	3	100.43	99.20	-1	1,254	-0.08%
2021/03/02	4	100.75	3.1	99.23	98.00	0.9	1,209	0.07%
2021/02/26	3	94.73	25	94.11	95.60	-22	1,161	-1.89%
2021/02/25	10.2	97.07	1	98.00	96.50	9.2	1,182	0.78%
2021/02/24	45	97.42	4	100.20	101.00	41	1,053	3.89%
2021/02/23	11	90.46	1	91.00	92.20	10	881	1.13%
2021/02/22	4	90.55	0	0.00	90.80	4	848	0.47%
2021/02/19	2.1	87.56	0	0.00	89.00	2.1	812	0.26%
2021/02/18	1	87.50	0	0.00	86.70	1	794	0.13%
2021/02/04	0	0.00	1	80.80	80.80	-1	749	-0.13%
2021/02/03	0.1	80.60	0	0.00	80.70	0.1	765	0.01%
2021/02/01	0.1	79.50	0	0.00	79.30	0.1	817	0.01%
2021/01/25	0	0.00	1	82.40	83.00	-1	812	-0.12%
2021/01/22	1	83.40	170	83.50	83.40	-169	812	-20.80%	大賣/鉅額交易
2021/01/21	0	0.00	1	83.30	83.30	-1	803	-0.12%
2021/01/20	0	0.00	0.3	83.40	81.50	-0.3	796	-0.04%
2021/01/15	0.1	85.20	0	0.00	85.30	0.1	781	0.01%
2021/01/14	0	0.00	161	86.37	86.50	-161	775	-20.77%	大賣/鉅額交易
2021/01/13	1.7	84.70	1	85.20	84.70	0.7	762	0.10%
2021/01/12	1	85.70	0	0.00	84.70	1	759	0.13%
2021/01/11	0	0.00	50	86.10	86.30	-50	750	-6.66%
2021/01/08	0	0.00	1	85.00	84.80	-1	750	-0.13%
2021/01/07	0.2	84.80	0	85.50	84.90	0.2	748	0.03%
2021/01/06	0	0.00	6	87.60	85.50	-6	745	-0.81%
2020/12/30	2	85.60	0	0.00	85.50	2	794	0.25%
2020/12/28	1	86.90	1	86.20	86.40	0	797	0.00%
2020/12/25	1	86.90	3	86.50	86.10	-2	799	-0.25%
2020/12/21	1	84.30	3	84.47	84.60	-2	793	-0.25%
2020/12/18	2	85.85	0	0.00	85.10	2	790	0.25%
2020/12/15	1	85.80	0	0.00	85.10	1	803	0.12%
2020/12/14	3	87.77	23	87.07	87.80	-20	789	-2.53%
2020/12/11	20.1	85.87	25	85.10	85.50	-4.9	774	-0.63%
2020/12/10	4	86.53	16	86.73	86.70	-12	763	-1.57%
2020/12/09	0	0.00	1	88.40	88.00	-1	753	-0.13%
2020/12/08	11	88.73	1	91.50	88.10	10	739	1.35%
2020/12/07	18	88.99	4	87.88	90.80	14	696	2.01%
2020/12/04	0	0.00	1	86.50	86.50	-1	652	-0.15%
2020/12/02	1	86.40	1	86.50	87.00	0	648	0.00%
2020/12/01	0	0.00	1	85.80	85.40	-1	643	-0.16%
2020/11/30	0.1	86.58	8	86.50	85.60	-7.9	648	-1.22%
2020/11/27	2	86.60	0	0.00	86.80	2	643	0.31%
2020/11/25	2	86.20	3	87.70	86.60	-1	636	-0.16%
2020/11/24	4	88.08	56	88.54	87.70	-52	613	-8.47%
2020/11/23	3.1	85.73	0	0.00	85.70	3.1	570	0.54%
2020/11/19	8	83.21	0	0.00	82.90	8	552	1.45%
2020/11/18	0	0.00	1	82.50	82.70	-1	570	-0.18%
2020/11/16	0	0.00	1	83.00	83.10	-1	611	-0.16%
2020/11/11	1	83.70	3	83.70	83.60	-2	627	-0.32%
2020/11/09	1	85.00	3	85.40	84.50	-2	617	-0.32%
2020/11/06	0	0.00	1	81.70	81.90	-1	589	-0.17%
2020/11/04	2	79.70	2	79.60	79.70	0	601	0.00%
2020/10/28	0	0.00	1	80.20	79.70	-1	660	-0.15%
2020/10/27	0.5	80.90	0	0.00	80.90	0.5	672	0.07%
2020/10/26	1.5	81.42	1	81.30	80.30	0.5	694	0.07%
2020/10/23	0.4	80.10	0	0.00	80.10	0.4	710	0.06%
2020/10/22	1.2	80.02	1	79.00	79.00	0.2	743	0.03%
2020/10/20	0.1	81.00	0	0.00	80.80	0.1	803	0.01%
2020/10/16	3	81.63	2	81.40	80.10	1	836	0.12%
2020/10/15	1	81.70	0	0.00	81.10	1	852	0.12%
2020/10/13	0.3	82.60	12	82.54	82.70	-11.7	874	-1.33%
2020/10/12	2.8	82.45	0	0.00	82.20	2.8	871	0.32%
2020/10/08	0	0.00	14	82.04	82.00	-14	880	-1.59%
2020/10/07	25	82.15	0	0.00	81.60	25	880	2.84%
2020/10/06	0	0.00	1	79.80	80.00	-1	856	-0.12%
2020/09/30	5	77.60	1	78.90	78.20	4	930	0.43%
2020/09/25	1	75.60	0	0.00	75.20	1	1,040	0.10%
2020/09/21	1	82.00	1	81.70	80.10	0	1,071	0.00%
2020/09/17	1	78.70	0	0.00	79.00	1	1,114	0.09%
2020/09/11	1	76.90	0	0.00	76.70	1	1,150	0.09%
2020/09/10	1	77.00	0	0.00	77.20	1	1,168	0.09%
2020/09/09	1	77.00	0	0.00	77.10	1	1,182	0.08%
2020/09/08	0	0.00	31	78.23	78.40	-31	1,201	-2.58%
2020/09/03	0.1	80.80	0	0.00	81.20	0.1	1,356	0.01%
2020/09/01	0.2	78.80	1	78.50	78.80	-0.8	1,565	-0.05%
2020/08/31	10.2	80.01	25	79.22	79.10	-14.8	1,581	-0.94%
2020/08/28	0.1	80.60	14	80.54	80.60	-13.9	1,588	-0.87%
2020/08/25	21	81.02	0	0.00	80.90	21	1,636	1.28%
2020/08/24	26.7	79.69	1	79.80	80.80	25.7	1,648	1.56%
2020/08/21	27	77.57	0	0.00	79.90	27	1,696	1.59%
2020/08/20	3.2	76.42	0	0.00	75.40	3.2	1,733	0.18%
2020/08/19	5	80.58	0	0.00	79.90	5	1,722	0.29%
2020/08/18	0.2	81.60	0	0.00	81.60	0.2	1,740	0.01%
2020/08/13	2	81.55	0	0.00	81.10	2	1,939	0.10%
2020/08/12	1.3	82.68	1	82.70	82.60	0.3	1,930	0.01%
2020/08/11	2	84.25	0	0.00	83.90	2	1,926	0.10%
2020/08/10	30.4	86.29	0	0.00	85.60	30.4	1,923	1.58%
2020/08/06	3	87.70	35	88.16	88.20	-32	1,919	-1.67%
2020/08/04	0.2	84.40	0	0.00	84.50	0.2	1,893	0.01%
2020/08/03	0.2	83.50	0	0.00	83.50	0.2	1,895	0.01%
2020/07/30	3	81.90	1	81.40	81.50	2	1,892	0.11%
2020/07/29	1	85.40	0	0.00	85.20	1	1,879	0.05%
2020/07/28	27	87.01	0	0.00	85.40	27	1,860	1.45%
2020/07/24	43	88.13	0	0.00	88.00	43	1,829	2.35%
2020/07/23	10	89.10	0	0.00	89.10	10	1,792	0.56%
2020/07/22	0.1	88.50	0	0.00	88.60	0.1	1,780	0.01%
2020/07/21	0	0.00	1	88.00	87.80	-1	1,767	-0.06%
2020/07/20	0.2	85.40	0	0.00	85.50	0.2	1,753	0.01%
2020/07/17	19.1	86.22	0	0.00	85.50	19.1	1,749	1.09%
2020/07/15	0	0.00	1	86.80	85.70	-1	1,734	-0.06%
2020/07/13	15	86.11	0	0.00	86.40	15	1,726	0.87%
2020/07/10	71.2	86.95	3	86.93	86.00	68.2	1,726	3.95%
2020/07/09	10	90.85	53	90.69	89.80	-43	1,708	-2.52%
2020/07/08	1.2	87.20	4	87.75	88.10	-2.8	1,656	-0.17%
2020/07/07	71	86.75	3	87.70	86.00	68	1,625	4.18%
2020/07/03	0	0.00	1	84.60	84.60	-1	1,558	-0.06%
2020/07/02	7	83.73	0	0.00	84.70	7	1,556	0.45%
2020/07/01	4.1	83.71	0	0.00	83.40	4.1	1,548	0.26%
2020/06/30	12.1	82.33	0	0.00	83.40	12.1	1,540	0.79%
2020/06/29	0.1	82.00	2	82.20	82.00	-1.9	1,545	-0.12%
2020/06/24	1	84.70	1	84.80	84.10	0	1,543	0.00%
2020/06/23	1.1	81.51	0	0.00	81.90	1.1	1,543	0.07%
2020/06/22	0.1	81.50	0	0.00	81.80	0.1	1,571	0.01%
2020/06/19	51	81.71	0	0.00	81.30	51	1,582	3.22%
2020/06/18	157	81.96	3	81.43	82.10	154	1,579	9.75%	大買/鉅額交易
2020/06/17	1	81.70	1	81.30	82.20	0	1,561	0.00%
2020/06/16	1	81.00	0	0.00	79.80	1	1,558	0.06%
2020/06/15	1	79.40	4.5	78.99	78.90	-3.5	1,567	-0.22%
2020/06/12	6	80.32	2	79.60	81.00	4	1,553	0.26%
2020/06/11	1	82.02	2.2	82.23	82.70	-1.1	1,526	-0.07%
2020/06/10	5.3	87.63	3	87.97	84.70	2.3	1,511	0.15%
2020/06/09	12.4	85.68	8	85.48	86.10	4.4	1,443	0.30%
2020/06/08	2	82.70	3	83.50	87.50	-1	1,377	-0.07%
2020/06/05	1	78.80	0	0.00	79.60	1	1,276	0.08%
2020/06/04	0.1	78.40	0	0.00	78.60	0.1	1,266	0.01%
2020/06/03	0.3	79.20	0	0.00	79.50	0.3	1,266	0.02%
2020/06/02	3	79.70	0	0.00	79.50	3	1,266	0.24%
2020/06/01	0.1	80.40	0	0.00	81.00	0.1	1,248	0.01%
2020/05/28	7	80.33	26	79.07	77.60	-19	1,208	-1.57%
2020/05/27	1	77.90	13	77.92	76.90	-12	1,145	-1.05%
2020/05/26	0	0.00	5	74.66	74.00	-5	1,100	-0.45%
2020/05/25	3	74.07	0	0.00	75.00	3	1,090	0.28%
2020/05/22	30	75.39	2	75.10	74.80	28	1,065	2.63%
2020/05/21	5	80.22	1	77.90	77.90	4	1,040	0.38%
2020/05/20	2	77.85	0	0.00	78.30	2	946	0.21%
2020/05/15	0.1	70.00	0	0.00	70.10	0.1	850	0.01%
2020/05/08	0	0.00	1	71.30	71.00	-1	823	-0.12%
2020/05/07	0.5	70.70	0	0.00	70.90	0.5	822	0.06%
2020/04/30	0	0.00	1	67.00	68.00	-1	829	-0.12%
2020/04/29	1	65.90	1	66.40	66.20	0	828	0.00%
2020/04/27	1	64.40	1	64.50	64.90	0	856	0.00%
2020/04/20	0	0.00	1	64.10	64.40	-1	859	-0.12%
2020/04/17	4	65.40	9	64.84	64.20	-5	862	-0.58%
2020/04/16	1	62.70	0	0.00	64.50	1	852	0.12%
2020/04/15	1	63.60	0	0.00	63.40	1	842	0.12%
2020/04/10	5	62.10	4	61.90	62.20	1	839	0.12%
2020/04/08	2	62.55	0	0.00	62.80	2	847	0.24%
2020/04/06	1	60.70	0	0.00	61.50	1	826	0.12%
2020/04/01	0	0.00	1	60.60	60.60	-1	827	-0.12%
2020/03/31	2	60.55	1	60.80	60.60	1	836	0.12%
2020/03/30	1	57.80	1	58.80	60.90	0	831	0.00%
2020/03/27	1	62.00	3	62.93	59.70	-2	839	-0.24%
2020/03/26	2	58.75	4	58.40	58.40	-2	796	-0.25%
2020/03/25	0	0.00	3	54.77	55.60	-3	766	-0.39%
2020/03/19	1	47.50	0	0.00	47.20	1	776	0.13%
2020/03/18	1	52.70	0	0.00	52.30	1	779	0.13%
2020/03/17	3	55.67	0	0.00	55.30	3	790	0.38%
2020/03/16	1	60.60	20	60.57	58.10	-19	822	-2.31%
2020/03/13	1	60.40	0	0.00	63.60	1	873	0.11%
2020/03/12	1	69.10	2	69.30	66.80	-1	869	-0.11%
2020/03/11	6	73.20	2	72.90	71.50	4	880	0.45%
2020/03/09	0	0.00	5	71.30	70.00	-5	950	-0.53%
2020/03/06	5	71.50	0	0.00	71.30	5	952	0.53%
2020/03/04	1	68.00	0	0.00	70.00	1	1,241	0.08%
2020/02/25	19	71.79	0	0.00	72.00	19	1,269	1.50%
2020/02/24	0	0.00	2	71.00	70.70	-2	1,276	-0.16%
2020/02/20	2	72.10	2	72.40	72.10	0	1,296	0.00%
2020/02/17	2	70.80	0	0.00	70.40	2	1,419	0.14%
2020/01/30	0	0.00	6	73.82	72.30	-6	1,924	-0.31%
2020/01/20	9	80.01	3	79.23	79.60	6	1,948	0.31%
2020/01/16	0	0.00	4	77.40	78.00	-4	2,141	-0.19%
2020/01/07	0	0.00	5	75.86	77.00	-5	2,402	-0.21%
2020/01/06	0	0.00	6	76.83	76.50	-6	2,398	-0.25%
2020/01/03	0	0.00	5	78.90	77.80	-5	2,392	-0.21%
2019/12/30	0	0.00	2	78.30	78.20	-2	2,378	-0.08%
2019/12/25	0	0.00	4	78.40	78.30	-4	2,364	-0.17%
2019/12/24	1	79.10	1	79.00	78.80	0	2,360	0.00%
2019/12/23	1	79.30	4	79.05	79.80	-3	2,336	-0.13%
2019/12/20	0	0.00	2	79.10	79.50	-2	2,331	-0.09%
2019/12/19	0	0.00	2	78.70	78.70	-2	2,324	-0.09%
2019/12/16	2	81.20	2	80.90	80.50	0	2,300	0.00%
2019/12/13	2	80.00	1	80.40	79.70	1	2,291	0.04%
2019/12/12	0	0.00	6	80.40	80.10	-6	2,267	-0.26%
2019/12/11	2	80.20	1	79.90	80.70	1	2,243	0.04%
2019/12/10	24	80.69	4	80.50	81.70	20	2,204	0.91%
2019/12/09	7	80.01	5	80.02	78.10	2	2,133	0.09%
2019/12/06	0	0.00	1	79.00	78.70	-1	2,111	-0.05%
2019/12/05	10	78.68	5	79.20	79.80	5	2,076	0.24%
2019/12/04	3	77.60	5	78.58	79.00	-2	2,019	-0.10%
2019/12/03	1	75.60	2.2	76.11	75.90	-1.2	1,964	-0.06%
2019/12/02	8	76.23	7	76.64	75.10	1	1,955	0.05%
2019/11/29	39	80.79	49	79.89	76.50	-10	1,889	-0.53%
2019/11/28	0	0.00	1	75.60	76.40	-1	1,655	-0.06%
2019/11/26	0	0.00	3	73.00	74.30	-3	1,648	-0.18%
2019/11/20	0	0.00	1	72.80	72.80	-1	1,619	-0.06%
2019/11/19	0	0.00	1	75.00	74.50	-1	1,603	-0.06%
2019/11/18	1	75.10	0	0.00	75.10	1	1,595	0.06%
2019/11/15	2	78.20	0	0.00	75.70	2	1,584	0.13%
2019/11/14	4	76.43	3	75.97	78.40	1	1,526	0.07%
2019/11/13	1	77.80	1	76.20	76.20	0	1,463	0.00%
2019/11/11	1	76.10	2	73.15	71.00	-1	1,355	-0.07%
2019/11/08	0	0.00	1	74.10	75.00	-1	1,313	-0.08%
2019/11/05	3	77.87	1	77.80	76.50	2	1,254	0.16%
2019/10/31	1	74.70	0	0.00	74.40	1	1,114	0.09%
2019/10/30	2	75.90	0	0.00	76.90	2	1,100	0.18%
2019/10/29	2	76.35	12	75.48	75.90	-10	1,083	-0.92%
2019/10/28	2	71.60	2	72.30	72.90	0	947	0.00%
2019/10/25	30	73.37	32	72.35	69.90	-2	895	-0.22%
2019/10/24	15	68.31	1	68.90	69.40	14	745	1.88%
2019/10/21	2	67.05	1	67.30	66.80	1	681	0.15%
2019/10/18	1	68.60	0	0.00	69.00	1	651	0.15%
2019/10/17	0	0.00	2	65.70	68.40	-2	549	-0.36%
2019/10/14	1	61.20	0	0.00	61.20	1	433	0.23%
2019/10/02	0	0.00	0.1	62.60	63.10	-0.1	428	-0.03%
2019/09/18	0	0.00	2	61.20	61.50	-2	414	-0.48%
2019/09/17	1	61.40	0	0.00	61.80	1	412	0.24%
2019/09/11	1	60.00	2	60.00	60.20	-1	406	-0.25%
2019/08/19	0	0.00	1	56.40	57.00	-1	353	-0.28%
2019/08/07	1	54.60	0	0.00	56.60	1	339	0.29%
2019/08/06	0	0.00	2	54.35	55.20	-2	335	-0.60%
2019/08/01	0	0.00	3	58.73	58.30	-3	331	-0.91%
2019/07/31	5	62.52	3	62.40	63.00	2	316	0.63%
2019/07/30	0	0.00	14	62.20	62.30	-14	297	-4.71%
2019/07/29	14	63.05	0	0.00	62.70	14	289	4.83%
2019/07/26	2	62.90	0	0.00	63.20	2	284	0.70%
2019/07/24	2	62.10	0	0.00	62.20	2	273	0.73%
2019/07/23	1	61.70	15	62.00	61.40	-14	269	-5.19%
2019/07/22	17	60.29	0	0.00	60.30	17	258	6.57%
2019/07/19	9	59.42	0	0.00	59.30	9	254	3.53%
2019/07/04	2	59.30	0	0.00	59.50	2	257	0.78%
2019/07/01	1	58.50	0	0.00	58.80	1	268	0.37%
2019/06/06	2	55.00	0	0.00	54.80	2	309	0.65%
2019/05/13	0.1	59.20	1	59.60	59.40	-0.9	390	-0.23%
2019/05/09	0.2	60.30	0	0.00	60.30	0.2	389	0.05%
2019/05/06	0.8	63.80	1	63.40	63.00	-0.2	390	-0.05%
2019/05/03	3	63.90	0	0.00	64.40	3	399	0.75%
2019/04/30	0.7	63.00	0	0.00	63.40	0.7	398	0.18%
2019/04/23	0	0.00	1	64.10	63.80	-1	410	-0.24%
2019/04/22	2	64.00	0	0.00	64.00	2	407	0.49%
2019/04/17	0.2	63.60	0	0.00	63.70	0.2	403	0.05%
2019/04/09	0.1	64.20	2	65.30	64.20	-1.9	412	-0.45%
2019/04/02	0.3	65.40	0	0.00	65.50	0.3	398	0.08%
2019/03/27	2	65.80	0	0.00	64.80	2	393	0.51%
2019/03/26	0	0.00	4	65.30	65.70	-4	380	-1.05%
2019/03/22	2	65.00	0.7	64.80	65.00	1.3	374	0.35%
2019/03/14	0	64.20	0	0.00	64.60	0	407	0.00%
2019/03/12	0.6	64.10	0	0.00	64.10	0.6	417	0.14%
2019/03/07	1	65.40	0	0.00	64.40	1	426	0.23%
2019/03/06	0	0.00	2	65.70	65.60	-2	426	-0.47%
2019/03/05	19	67.89	34	67.58	66.00	-15	431	-3.48%
2019/03/04	2	64.20	0	0.00	65.90	2	418	0.48%
2019/02/21	0	0.00	1	63.90	64.20	-1	453	-0.22%
2019/02/18	0	0.00	1	63.90	63.80	-1	455	-0.22%
2019/02/14	1	64.50	0	0.00	65.20	1	455	0.22%
2019/01/24	1	64.00	1	63.70	63.40	0	509	0.00%
2019/01/08	0	0.00	1	61.40	60.60	-1	563	-0.18%
2019/01/07	0	0.00	2	61.25	61.60	-2	567	-0.35%
2019/01/04	1	59.80	0	0.00	59.90	1	578	0.17%
2018/12/25	1	63.80	0	0.00	63.40	1	655	0.15%
2018/12/21	1	65.10	0	0.00	65.10	1	678	0.15%
2018/12/20	1	63.90	0	0.00	63.90	1	696	0.14%
2018/12/06	1	66.00	0	0.00	62.80	1	825	0.12%
2018/12/04	0	0.00	1	66.20	66.90	-1	1,041	-0.10%
2018/11/27	2	63.00	2	63.40	63.30	0	1,107	0.00%
2018/11/26	0	0.00	1	61.90	62.30	-1	1,099	-0.09%
2018/11/23	1	61.80	0	0.00	61.50	1	1,120	0.09%
2018/11/22	0	0.00	1.3	62.10	62.50	-1.3	1,124	-0.11%
2018/11/20	16	60.90	1	61.50	62.00	15	1,131	1.33%
2018/11/08	0	0.00	5	59.00	57.40	-5	1,252	-0.40%
2018/11/07	5	57.00	0	0.00	57.90	5	1,257	0.40%
2018/11/05	0	0.00	5	59.00	58.20	-5	1,276	-0.39%
2018/10/31	0	0.00	5	53.30	52.80	-5	1,316	-0.38%
2018/10/26	0	0.00	5	49.90	50.40	-5	1,363	-0.37%
2018/10/25	15	48.51	10	49.80	49.00	5	1,379	0.36%
2018/10/24	0	0.00	5	53.10	53.20	-5	1,379	-0.36%
2018/10/19	22	55.35	12	55.65	55.10	10	1,425	0.70%
2018/10/18	5	57.40	0	0.00	57.30	5	1,433	0.35%
2018/10/16	0	0.00	12	57.42	57.00	-12	1,514	-0.79%
2018/10/15	1	55.90	5	57.50	56.50	-4	1,538	-0.26%
2018/10/12	5	54.80	28.5	55.81	55.90	-23.5	1,564	-1.50%
2018/10/11	15	54.67	16	55.70	54.60	-1	1,580	-0.07%
2018/10/09	0	0.00	5	61.00	60.60	-5	1,584	-0.32%
2018/10/08	0	0.00	2	62.00	61.40	-2	1,634	-0.12%
2018/10/05	11	59.96	0	0.00	60.00	11	1,691	0.65%
2018/09/13	0	0.00	1	55.40	54.50	-1	2,364	-0.04%
2018/09/12	0	0.00	10	55.00	55.00	-10	2,630	-0.38%
2018/09/11	0	0.00	4	55.00	55.00	-4	2,791	-0.14%
2018/09/07	0	0.00	1	55.00	54.70	-1	2,907	-0.03%
2018/09/06	0	0.00	1	55.60	55.60	-1	3,054	-0.03%
2018/09/05	0	0.00	4	56.10	56.10	-4	3,214	-0.12%
2018/09/04	1	58.00	0	0.00	57.30	1	3,522	0.03%
2018/09/03	4	59.70	2	59.45	57.30	2	3,740	0.05%
2018/08/31	14	59.19	13	59.59	60.40	1	3,722	0.03%
2018/08/30	1	56.40	0	0.00	57.80	1	3,664	0.03%
2018/08/27	0	0.00	1	56.00	56.10	-1	3,797	-0.03%
2018/08/24	1	54.80	0	0.00	54.50	1	3,880	0.03%
2018/08/23	0	0.00	0	54.40	54.50	0	4,120	0.00%
2018/08/22	1	56.60	2	56.15	54.60	-1	4,633	-0.02%
2018/08/21	1	54.70	0	0.00	55.00	1	4,757	0.02%
2018/08/17	0	0.00	1	56.00	55.00	-1	4,923	-0.02%
2018/08/14	10	54.40	10	54.50	54.70	0	4,972	0.00%
2018/08/13	22	52.88	23	53.19	52.90	-1	4,994	-0.02%
2018/08/09	0	0.00	1	55.00	55.00	-1	4,978	-0.02%
2018/08/07	1	56.70	0	0.00	56.20	1	4,998	0.02%
2018/08/06	1	56.20	1	56.20	55.80	0	4,987	0.00%
2018/08/02	1	55.80	0	0.00	54.10	1	4,993	0.02%
2018/07/31	0	0.00	1	58.30	58.30	-1	4,973	-0.02%
2018/07/26	0	0.00	1	58.60	58.30	-1	4,926	-0.02%
2018/07/25	1	58.70	2	58.35	58.00	-1	4,905	-0.02%
2018/07/24	1	57.70	1	57.70	57.90	0	4,890	0.00%
2018/07/23	0	0.00	1	56.30	56.30	-1	4,879	-0.02%
2018/07/20	0	0.00	5	56.30	56.20	-5	4,904	-0.10%
2018/07/19	1	56.30	0	0.00	56.30	1	4,897	0.02%
2018/07/18	2	56.50	1	57.10	56.50	1	4,900	0.02%
2018/07/16	7	59.27	1	59.80	58.10	6	4,892	0.12%
2018/07/12	0	0.00	2	57.20	58.40	-2	4,860	-0.04%
2018/07/11	1	57.50	1	56.20	56.90	0	4,857	0.00%
2018/07/09	0	0.00	3	56.20	55.90	-3	4,851	-0.06%
2018/07/06	2	55.75	4	55.05	56.20	-2	4,852	-0.04%
2018/07/05	2	55.25	3	53.57	53.50	-1	4,826	-0.02%
2018/07/04	3	57.53	5	56.94	56.20	-2	4,802	-0.04%
2018/07/03	2	60.40	2	59.60	59.00	0	4,750	0.00%
2018/06/29	12	58.81	1	60.00	58.80	11	4,682	0.23%
2018/06/28	0	0.00	2	59.00	58.30	-2	4,687	-0.04%
2018/06/27	7	61.53	7	62.11	59.40	0	4,809	0.00%
2018/06/26	1	61.00	35	60.80	61.50	-34	4,766	-0.71%
2018/06/25	1	57.60	11	58.51	59.20	-10	4,773	-0.21%
2018/06/22	14	60.23	6	60.07	59.00	8	4,754	0.17%
2018/06/21	29	62.09	43	61.39	63.00	-14	4,657	-0.30%
2018/06/20	18	58.56	4	57.58	59.40	14	4,408	0.32%
2018/06/19	1	57.70	2	57.60	57.40	-1	4,246	-0.02%
2018/06/15	8	60.28	8	60.13	59.90	0	4,207	0.00%
2018/06/14	9	60.08	13	59.81	60.40	-4	4,125	-0.10%
2018/06/13	15	61.80	14	60.24	58.00	1	3,945	0.03%
2018/06/12	23	62.06	34	61.94	60.60	-11	3,782	-0.29%
2018/06/11	10	56.71	8	57.15	58.00	2	3,466	0.06%
2018/06/08	1	52.70	4	54.03	54.00	-3	3,272	-0.09%
2018/06/07	1	53.50	0	0.00	52.90	1	3,245	0.03%
2018/06/06	2	53.50	20	52.70	54.10	-18	3,199	-0.56%
2018/06/05	1	52.70	2	52.70	52.10	-1	3,178	-0.03%
2018/06/04	1	54.00	2	54.50	53.60	-1	3,204	-0.03%
2018/06/01	4	53.95	0	0.00	52.90	4	3,206	0.12%
2018/05/31	11	57.65	9	56.18	53.50	2	3,126	0.06%
2018/05/30	111	57.58	26	57.47	57.20	85	2,902	2.93%	大買/
2018/05/29	7	54.14	10	55.11	56.60	-3	2,395	-0.13%
2018/05/28	7	51.19	0	0.00	51.50	7	2,265	0.31%
2018/05/24	1	49.10	0	0.00	49.15	1	2,134	0.05%
2018/05/22	0	0.00	1	47.25	46.90	-1	2,106	-0.05%
2018/05/21	0	0.00	5	47.80	47.65	-5	2,125	-0.24%
2018/05/18	0	0.00	2	47.60	47.70	-2	2,112	-0.09%
2018/05/17	1	47.30	0	0.00	47.20	1	2,131	0.05%
2018/05/15	1	46.85	0.4	46.85	46.90	0.6	2,184	0.03%
2018/05/08	0	0.00	2	46.10	45.85	-2	2,545	-0.08%
2018/05/03	1	44.80	2	44.80	44.85	-1	2,972	-0.03%
2018/04/27	0	0.00	1.5	44.63	44.65	-1.5	3,058	-0.05%
2018/04/26	0	0.00	1	45.70	43.20	-1	3,057	-0.03%
2018/04/25	1	45.50	1	45.70	45.70	0	3,035	0.00%
2018/04/13	2	47.35	2	47.10	47.55	0	2,945	0.00%
2018/04/03	9	47.92	2	48.10	48.10	7	3,066	0.23%
2018/03/31	1	49.85	0.1	49.15	49.15	0.9	2,990	0.03%
2018/03/30	3	51.63	9	51.34	50.50	-6	2,963	-0.20%
2018/03/29	6	49.18	5	49.80	49.45	1	2,823	0.04%
2018/03/28	10	49.06	11	48.96	48.00	-1	2,781	-0.04%
2018/03/27	6	48.08	7	47.47	47.50	-1	2,661	-0.04%
2018/03/23	3	45.15	0	0.00	45.05	3	2,643	0.11%
2018/03/22	1	46.65	0	0.00	46.15	1	2,622	0.04%
2018/03/21	7	47.44	8	47.57	47.00	-1	2,611	-0.04%
2018/03/20	1	46.85	0	0.00	46.80	1	2,620	0.04%
2018/03/16	2	46.55	0	0.00	46.80	2	2,636	0.08%
2018/03/14	5	47.55	31	47.98	47.15	-26	2,681	-0.97%
2018/03/13	29	48.02	0	0.00	48.20	29	2,691	1.08%
2018/03/09	2	46.00	1	46.10	46.15	1	2,664	0.04%
2018/03/08	0	0.00	2	47.13	46.50	-2	2,639	-0.08%
2018/03/07	8	45.00	8	45.93	45.85	0	2,573	0.00%
2018/03/05	0	0.00	2	43.80	43.65	-2	2,532	-0.08%
2018/03/02	3	43.60	0	0.00	44.00	3	2,548	0.12%
2018/03/01	2	43.95	1	44.00	43.90	1	2,561	0.04%
2018/02/27	5	44.20	5	44.34	43.85	0	2,588	0.00%
2018/02/26	3	43.97	4	44.08	43.80	-1	2,666	-0.04%
2018/02/23	2	44.15	0	0.00	43.95	2	2,779	0.07%
2018/02/22	0.5	43.70	1	43.75	43.70	-0.5	2,798	-0.02%
2018/02/21	1	44.20	0	0.00	44.15	1	2,850	0.04%
2018/02/12	1	42.70	0	0.00	43.15	1	2,841	0.04%
2018/02/07	3	45.08	3	44.40	44.00	0	2,919	0.00%
2018/02/06	3	43.25	5	43.57	42.95	-2	2,884	-0.07%
2018/02/05	7	47.19	7	47.74	47.70	0	2,818	0.00%
2018/02/01	1.1	52.20	15	51.56	51.40	-13.9	2,790	-0.50%
2018/01/31	1.2	50.35	0	0.00	50.40	1.2	2,691	0.04%
2018/01/30	11.1	51.14	3	51.40	51.10	8.1	2,649	0.31%
2018/01/29	11	48.35	11	49.01	49.60	0	2,409	0.00%
2018/01/24	3	46.50	0	0.00	46.45	3	2,751	0.11%
2018/01/23	16.2	47.83	11	48.15	47.15	5.2	2,924	0.18%
2018/01/17	0.2	46.80	0	0.00	46.35	0.2	3,436	0.01%
2018/01/16	0.8	47.50	1	47.55	47.50	-0.2	3,497	-0.01%
2018/01/12	0.4	46.70	0	0.00	46.80	0.4	3,686	0.01%
2018/01/11	0.2	46.05	0	0.00	46.05	0.2	3,750	0.01%
2018/01/10	0	0.00	1	46.20	45.95	-1	3,932	-0.03%
2018/01/05	13	49.48	6	48.45	48.70	7	4,087	0.17%
2018/01/04	0	0.00	2	48.80	49.25	-2	3,981	-0.05%
2018/01/03	0.3	46.00	1	46.45	46.00	-0.7	3,920	-0.02%
2018/01/02	0.7	46.40	6	47.02	46.60	-5.3	3,898	-0.14%