茂達 (6138)-國泰-台中券商分點個股進出

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
198.0
漲跌
▲0.5
漲幅
+0.25%
成交量
371張
產業
上櫃半導體類股
533人加入追蹤

立即追蹤
本地時間:14:30

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

茂達 (6138)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/26	0.3	200.00	0	0.00	198.00	0.3	1,981	0.01%
2024/04/25	1	200.00	1	198.50	197.50	0	2,003	0.00%
2024/04/24	1.1	198.98	2	198.25	197.50	-1	2,016	-0.05%
2024/04/23	0	193.52	0	0.00	193.50	0	2,032	0.00%
2024/04/22	3.1	190.39	6.2	193.53	192.00	-3.1	2,049	-0.15%
2024/04/19	4.1	187.16	2.2	189.50	188.00	1.9	2,032	0.10%
2024/04/18	0.1	198.83	10.3	200.98	197.00	-10.2	2,025	-0.50%
2024/04/17	11	200.23	0	200.50	203.00	11	2,064	0.53%
2024/04/16	1.1	195.02	3.1	195.20	195.00	-2	2,144	-0.09%
2024/04/15	2.1	201.55	2.2	202.00	201.50	-0.1	2,227	0.00%
2024/04/12	0.1	206.00	0	0.00	205.50	0.1	2,248	0.00%
2024/04/11	4.2	204.88	1	205.50	204.00	3.2	2,267	0.14%
2024/04/10	5.8	209.91	13.7	210.27	208.00	-7.9	2,288	-0.34%
2024/04/09	6.1	203.03	0	202.00	204.50	6.1	2,264	0.27%
2024/04/08	2.2	207.65	0.1	207.50	206.50	2.1	2,276	0.09%
2024/04/03	0.1	205.13	0	0.00	205.00	0.1	2,306	0.00%
2024/04/02	2.2	205.22	0	0.00	203.50	2.2	2,443	0.09%
2024/04/01	1	204.00	4.1	205.49	210.50	-3.1	2,495	-0.12%
2024/03/29	0	0.00	5	202.50	202.00	-5	2,512	-0.20%
2024/03/28	0	202.00	26	202.81	201.50	-26	2,578	-1.01%
2024/03/27	6	202.33	43.2	202.07	202.00	-37.2	2,711	-1.37%
2024/03/26	2.3	205.51	25.1	206.57	204.00	-22.8	2,833	-0.81%
2024/03/25	0.1	209.47	1	209.50	209.50	-0.9	3,020	-0.03%
2024/03/22	4.7	210.37	2	209.05	209.00	2.7	3,065	0.09%
2024/03/21	4	214.62	6.1	215.07	213.00	-2.1	3,070	-0.07%
2024/03/20	1	215.50	0	0.00	212.00	1	3,102	0.03%
2024/03/19	2	213.76	2	213.75	211.00	0	3,171	0.00%
2024/03/18	0	211.23	10	212.70	215.50	-10	3,227	-0.31%
2024/03/15	8	213.25	9.2	212.19	212.50	-1.2	3,288	-0.04%
2024/03/14	4.2	207.93	7.2	207.81	210.50	-3.1	3,277	-0.09%
2024/03/13	4.4	203.41	3.1	203.28	200.00	1.4	3,278	0.04%
2024/03/12	8.2	205.04	1	207.00	205.00	7.2	3,304	0.22%
2024/03/11	12.3	205.42	6.2	206.01	204.00	6.2	3,308	0.19%
2024/03/08	23.6	213.03	2	211.00	209.50	21.6	3,302	0.66%
2024/03/07	4.2	221.74	2.1	219.88	219.00	2.1	3,311	0.06%
2024/03/06	3	224.99	0	0.00	223.50	3	3,302	0.09%
2024/03/05	1.1	228.89	2	227.50	227.00	-0.9	3,293	-0.03%
2024/03/04	6.3	230.36	8.1	230.87	229.50	-1.8	3,319	-0.05%
2024/03/01	8.2	229.92	12.1	232.11	228.50	-3.9	3,315	-0.12%
2024/02/29	23.4	237.40	18.3	237.94	234.50	5.1	3,327	0.15%
2024/02/27	6	228.25	14	229.11	231.00	-8	3,258	-0.25%
2024/02/26	4	219.50	2.1	217.24	218.00	2	3,313	0.06%
2024/02/23	5.1	221.39	6	222.83	220.00	-0.9	3,389	-0.03%
2024/02/22	1	223.50	3	225.50	224.00	-2	3,512	-0.06%
2024/02/21	13	228.57	5.1	225.00	223.50	8	3,691	0.22%
2024/02/20	28	231.51	21.1	227.88	227.00	7	3,709	0.19%
2024/02/19	14.2	235.61	18.1	238.44	227.50	-4	3,673	-0.11%
2024/02/16	7.4	228.51	15	230.80	237.50	-7.7	3,750	-0.20%
2024/02/15	1.4	224.14	13	226.46	226.00	-11.6	3,787	-0.31%
2024/02/05	6.5	221.65	6	221.42	220.00	0.5	3,797	0.01%
2024/02/02	47	217.01	51.1	218.88	219.50	-4.1	3,861	-0.11%
2024/02/01	7	210.00	4.5	210.78	210.50	2.5	3,929	0.06%
2024/01/31	3.4	207.89	2	209.00	210.00	1.4	3,989	0.04%
2024/01/30	15	211.87	8	214.06	212.00	7	4,034	0.17%
2024/01/29	12	211.63	21.1	211.53	214.00	-9.1	4,021	-0.23%
2024/01/26	7.1	214.81	4	213.63	209.00	3.1	4,020	0.08%
2024/01/25	14	216.75	8.1	218.43	219.00	6	3,989	0.15%
2024/01/24	6	215.17	11	213.18	211.50	-5	3,961	-0.13%
2024/01/23	10	215.00	5	215.10	214.50	5	3,956	0.13%
2024/01/22	16	217.91	20.1	217.23	217.50	-4.1	3,947	-0.10%
2024/01/19	16	222.93	24	219.58	218.50	-8	3,926	-0.20%
2024/01/18	6	217.10	7.1	218.20	220.00	-1	3,919	-0.03%
2024/01/17	10.1	223.42	8	220.56	221.00	2.1	3,923	0.05%
2024/01/16	5	226.60	4	227.50	227.50	1	3,907	0.03%
2024/01/15	6	224.00	4.1	224.15	223.00	1.9	3,899	0.05%
2024/01/12	8.1	223.99	6.1	223.72	222.00	2	3,906	0.05%
2024/01/11	15.1	228.68	16.2	229.75	226.50	-1.2	3,889	-0.03%
2024/01/10	14.3	228.45	20	227.86	227.00	-5.7	3,877	-0.15%
2024/01/09	63.1	222.30	51.1	224.91	225.00	12	3,860	0.31%
2024/01/08	6.1	215.91	5	216.40	213.50	1	3,791	0.03%
2024/01/05	1	209.06	6	212.50	213.50	-5	3,830	-0.13%
2024/01/04	6.1	211.31	5	212.60	207.00	1.1	3,829	0.03%
2024/01/03	5	214.70	4	215.13	214.00	1	3,815	0.03%
2024/01/02	7	219.00	6.2	220.23	219.00	0.8	3,814	0.02%
2023/12/29	2.1	222.83	4	223.50	221.50	-1.9	3,799	-0.05%
2023/12/28	32	226.41	46.3	225.74	223.50	-14.2	3,759	-0.38%
2023/12/27	14.4	221.70	14.3	221.04	223.00	0.1	3,625	0.00%
2023/12/26	3	213.17	4	213.01	212.00	-1	3,550	-0.03%
2023/12/25	21	217.90	12	212.67	211.50	9	3,522	0.26%
2023/12/22	51.1	222.06	66	221.52	220.00	-15	3,454	-0.43%
2023/12/21	25.1	214.79	26.1	215.40	218.00	-1.1	3,317	-0.03%
2023/12/20	31	214.10	95.1	217.43	219.50	-64.1	3,192	-2.01%
2023/12/19	54	204.71	56.2	203.64	205.00	-2.2	2,987	-0.07%
2023/12/18	7.3	200.03	5	201.18	199.00	2.2	2,947	0.08%
2023/12/15	8	204.80	8	204.75	204.50	0	2,930	0.00%
2023/12/14	7.1	201.21	12.5	201.14	203.00	-5.4	2,888	-0.19%
2023/12/13	10.5	191.64	8.1	193.95	195.50	2.4	2,817	0.09%
2023/12/12	15	199.97	4	204.50	196.00	11	2,748	0.40%
2023/12/11	1	201.00	3.2	201.11	200.50	-2.2	2,688	-0.08%
2023/12/08	4	199.50	45	202.06	198.50	-41	2,680	-1.53%
2023/12/07	9.2	203.10	55.2	199.80	198.00	-46	2,661	-1.73%
2023/12/06	2	202.77	2	202.75	203.50	0	2,646	0.00%
2023/12/05	4.1	197.16	9.2	198.22	201.50	-5.1	2,637	-0.19%
2023/12/04	7	203.57	9.1	203.97	202.00	-2.1	2,718	-0.08%
2023/12/01	5.1	201.90	6	202.33	199.00	-1	2,719	-0.04%
2023/11/30	4	201.50	2	200.25	200.00	2	2,729	0.07%
2023/11/29	5	202.01	5	203.70	204.00	0	2,725	0.00%
2023/11/28	8	199.44	9.3	199.99	202.50	-1.2	2,707	-0.05%
2023/11/27	10	202.20	12.1	199.67	196.00	-2.1	2,689	-0.08%
2023/11/24	5.7	200.80	13.3	201.14	199.00	-7.6	2,641	-0.29%
2023/11/22	69	210.84	61.2	209.13	210.00	7.9	2,424	0.32%
2023/11/21	37.1	208.58	50.2	207.66	207.00	-13.1	2,325	-0.56%
2023/11/20	71	196.46	72.9	201.50	198.50	-1.8	2,186	-0.08%
2023/11/17	2	181.52	5.1	183.25	185.00	-3.1	1,993	-0.15%
2023/11/16	11	179.23	9	179.89	179.50	2	1,943	0.10%
2023/11/15	26.1	182.58	25.1	183.36	183.50	1	1,901	0.05%
2023/11/14	53.1	175.39	57.3	177.99	178.50	-4.2	1,749	-0.24%
2023/11/13	20.1	167.87	21.1	168.74	169.00	-1	1,650	-0.06%
2023/11/10	19.1	172.42	16.8	172.59	170.00	2.3	1,607	0.14%
2023/11/09	19.5	169.56	23	169.65	170.50	-3.5	1,533	-0.23%
2023/11/08	8.3	164.97	10	165.00	164.50	-1.8	1,436	-0.12%
2023/11/07	13.2	162.91	19.2	162.92	164.50	-5.9	1,376	-0.43%
2023/11/06	0	158.00	0.2	157.51	157.00	-0.2	1,314	-0.01%
2023/11/03	4	156.63	0.5	155.50	155.00	3.5	1,323	0.26%
2023/11/02	3	156.50	7.1	156.85	156.00	-4.1	1,337	-0.31%
2023/11/01	2	152.00	1	154.00	154.00	1	1,357	0.07%
2023/10/31	6.2	154.15	3	152.17	151.00	3.2	1,363	0.24%
2023/10/30	4.3	155.02	2.1	153.08	155.50	2.2	1,375	0.16%
2023/10/27	1	150.00	0	151.00	148.50	1	1,375	0.07%
2023/10/26	1	155.49	0	0.00	152.00	1	1,377	0.07%
2023/10/25	7.2	158.80	10.1	159.50	158.00	-3	1,389	-0.21%
2023/10/24	7	153.15	1	152.50	153.50	6	1,403	0.43%
2023/10/23	0	0.00	2.1	152.52	152.50	-2.1	1,408	-0.15%
2023/10/20	1.1	155.64	1	157.00	155.50	0	1,409	0.00%
2023/10/19	7	157.72	1	158.00	160.00	6	1,406	0.43%
2023/10/18	7	160.49	9	160.94	159.00	-2	1,396	-0.14%
2023/10/17	19	160.16	12	161.25	161.50	7	1,370	0.51%
2023/10/16	1.2	156.08	1	157.00	154.50	0.2	1,317	0.02%
2023/10/13	15	159.17	33.1	160.37	159.50	-18.1	1,315	-1.37%
2023/10/12	14	156.29	2.1	157.53	156.00	11.9	1,262	0.94%
2023/10/11	3	154.31	0	155.50	151.00	3	1,261	0.24%
2023/10/06	2.5	154.00	6	154.50	155.50	-3.5	1,269	-0.28%
2023/10/05	25	151.20	25	151.00	152.00	0	1,272	0.00%
2023/10/04	0.1	145.00	0	0.00	146.50	0.1	1,293	0.01%
2023/10/03	0	0.00	1	148.50	145.00	-1	1,388	-0.07%
2023/10/02	2	147.00	0	0.00	147.00	2	1,463	0.14%
2023/09/28	0	143.00	0	0.00	143.50	0	1,649	0.00%
2023/09/27	3	141.33	0	0.00	141.50	3	1,734	0.17%
2023/09/26	4	142.75	0	0.00	141.00	4	1,755	0.23%
2023/09/22	2	141.25	3	142.50	144.50	-1	1,779	-0.06%
2023/09/21	3	143.33	3	143.67	142.50	0	1,782	0.00%
2023/09/20	0	146.00	2	145.75	146.00	-2	1,785	-0.11%
2023/09/19	2	151.50	1	150.00	150.00	1	1,791	0.06%
2023/09/18	0	0.00	5	152.90	152.50	-5	1,782	-0.28%
2023/09/15	0	154.50	3	154.67	154.50	-3	1,774	-0.17%
2023/09/14	3	154.33	3	155.17	154.50	0	1,778	0.00%
2023/09/13	0	0.00	4	153.00	152.00	-4	1,785	-0.22%
2023/09/12	20	153.50	1	151.50	153.50	19	1,821	1.04%
2023/09/11	2.1	152.48	10	153.25	153.00	-7.9	1,841	-0.43%
2023/09/08	6	151.08	5	150.00	151.00	1	1,847	0.05%
2023/09/07	55	154.71	69.2	153.52	151.00	-14.2	1,896	-0.75%
2023/09/06	9.1	150.05	5	149.40	149.50	4.1	1,795	0.23%
2023/09/05	8	145.32	7	147.07	146.50	1	1,750	0.06%
2023/09/04	7.1	139.28	5	139.00	140.50	2.1	1,721	0.12%
2023/09/01	2	140.00	4	139.38	139.50	-2	1,719	-0.12%
2023/08/31	2	135.50	3	136.33	136.00	-1	1,714	-0.06%
2023/08/30	6	134.25	5	132.60	132.00	1	1,707	0.06%
2023/08/29	0	130.00	4	131.13	132.50	-4	1,701	-0.23%
2023/08/28	2	130.50	1	129.50	129.00	1	1,704	0.06%
2023/08/25	1	128.54	0	0.00	128.50	1	1,713	0.06%
2023/08/24	0	129.50	1.5	127.67	127.50	-1.5	1,742	-0.09%
2023/08/23	1	124.51	0	0.00	126.50	1	1,765	0.06%
2023/08/22	1	126.50	1	125.50	124.50	0	1,773	0.00%
2023/08/21	3	126.51	0.1	127.00	126.50	2.9	1,770	0.17%
2023/08/18	2.1	127.53	0.1	127.50	127.00	2	1,770	0.11%
2023/08/17	0	130.00	1	126.00	130.00	-1	1,775	-0.05%
2023/08/16	2	125.75	0	0.00	126.00	2	1,769	0.11%
2023/08/15	2.3	126.04	1	126.00	125.00	1.3	1,766	0.07%
2023/08/14	0.1	126.51	2	127.46	126.00	-2	1,761	-0.11%
2023/08/11	0.1	131.56	0.1	132.50	130.50	0	1,752	0.00%
2023/08/10	1	130.51	1	130.50	129.50	0	1,757	0.00%
2023/08/09	0.1	135.44	0	0.00	133.50	0.1	1,781	0.01%
2023/08/08	0	134.00	0	0.00	136.00	0	1,795	0.00%
2023/08/07	3.3	135.88	0	0.00	134.50	3.3	1,834	0.18%
2023/08/04	3.1	138.72	1	138.00	139.00	2.1	1,825	0.12%
2023/08/02	7.1	140.51	2	141.00	140.50	5.1	1,839	0.27%
2023/08/01	3	147.33	1	150.50	146.00	2	1,839	0.11%
2023/07/31	2.1	147.50	1	147.00	146.00	1.1	1,836	0.06%
2023/07/28	2.2	148.63	0	0.00	149.50	2.2	1,831	0.12%
2023/07/27	1	153.50	6.6	153.35	156.50	-5.6	1,825	-0.31%
2023/07/26	5.7	152.15	4	152.50	152.00	1.7	1,808	0.09%
2023/07/25	0	0.00	2	153.00	153.50	-2	1,839	-0.11%
2023/07/24	5	151.90	4	152.00	152.00	1	1,874	0.05%
2023/07/21	6	153.42	2	153.75	154.00	4	1,921	0.21%
2023/07/20	2	155.00	0	0.00	155.50	2	2,002	0.10%
2023/07/19	1	154.00	1.6	154.36	154.00	-0.6	2,006	-0.03%
2023/07/18	1.6	152.42	0.1	156.50	153.00	1.5	2,018	0.07%
2023/07/17	0.1	155.75	2.1	155.12	156.00	-2	2,034	-0.10%
2023/07/14	37	156.43	5	156.70	156.50	32	2,085	1.53%
2023/07/13	18	154.44	3	154.17	153.00	15	2,147	0.70%
2023/07/12	4	152.25	3	152.17	150.50	1	2,203	0.05%
2023/07/11	3.2	151.51	2	150.25	151.50	1.2	2,197	0.06%
2023/07/10	19.9	150.24	12.4	150.81	149.50	7.5	2,195	0.34%
2023/07/07	21.6	163.77	13	163.81	161.00	8.6	2,170	0.40%
2023/07/06	61.8	177.08	51.3	175.60	171.50	10.5	2,169	0.48%
2023/07/05	4	170.00	11.1	171.44	174.50	-7.1	2,139	-0.33%
2023/07/04	3	157.67	1	159.00	159.00	2	2,075	0.10%
2023/07/03	4.1	158.51	3	158.17	158.00	1.1	2,077	0.05%
2023/06/30	0.1	159.02	0	0.00	159.50	0.1	2,123	0.00%
2023/06/29	0.2	160.50	0	0.00	159.50	0.2	2,217	0.01%
2023/06/28	1	162.00	0	159.50	159.00	1	2,320	0.04%
2023/06/27	0.1	164.10	1	164.00	162.00	-0.9	2,514	-0.04%
2023/06/26	1	167.50	0	0.00	167.50	1	2,584	0.04%
2023/06/21	0	165.50	2	165.75	166.00	-2	2,614	-0.08%
2023/06/20	0	168.50	0	0.00	166.00	0	2,669	0.00%
2023/06/19	2	165.50	4	168.75	167.00	-2	2,786	-0.07%
2023/06/16	8	169.75	5	169.50	168.00	3	2,777	0.11%
2023/06/15	1	171.50	2	172.25	172.50	-1	2,756	-0.04%
2023/06/14	4	168.13	4	168.25	166.00	0	2,730	0.00%
2023/06/13	6.1	170.23	6.1	170.33	171.00	0	2,705	0.00%
2023/06/12	2	164.49	2.1	164.23	162.50	-0.1	2,650	0.00%
2023/06/09	3	160.17	6	160.50	161.50	-3	2,652	-0.11%
2023/06/08	3	157.18	0.1	159.50	157.50	2.9	2,658	0.11%
2023/06/07	0.1	161.00	4	160.75	161.50	-3.9	2,676	-0.15%
2023/06/06	5	160.19	7	157.50	158.00	-2	2,679	-0.07%
2023/06/05	0	0.00	4	163.62	163.50	-4	2,675	-0.15%
2023/06/02	1	165.00	0	0.00	162.50	1	2,678	0.04%
2023/05/31	1	164.00	5	165.50	163.00	-4	2,717	-0.15%
2023/05/30	5	165.09	9.6	162.79	161.00	-4.6	2,713	-0.17%
2023/05/29	5	164.00	6.1	162.83	165.00	-1.1	2,693	-0.04%
2023/05/26	1	157.49	1	156.50	155.50	0	2,702	0.00%
2023/05/25	3	154.50	4	154.50	154.50	-1	2,734	-0.04%
2023/05/23	3	154.00	2.2	153.28	153.50	0.9	2,802	0.03%
2023/05/22	0	152.50	6	151.83	151.50	-6	2,814	-0.21%
2023/05/19	1	149.50	3.1	151.00	149.00	-2.1	2,830	-0.07%
2023/05/18	4	148.25	0	149.00	148.00	4	2,849	0.14%
2023/05/17	8	147.00	4	147.13	147.00	4	2,865	0.14%
2023/05/16	6.1	147.00	8.2	146.79	146.50	-2.1	2,876	-0.07%
2023/05/15	4.2	144.02	2.1	144.24	144.00	2.1	2,888	0.07%
2023/05/12	4	150.37	2	148.75	150.00	2	2,907	0.07%
2023/05/11	7.6	150.38	1	151.50	148.50	6.6	3,066	0.22%
2023/05/10	4.2	162.52	6	164.58	161.00	-1.8	3,147	-0.06%
2023/05/09	5	167.90	0	0.00	166.00	5	3,169	0.16%
2023/05/08	5	173.00	4	172.87	172.00	1	3,179	0.03%
2023/05/05	3	170.50	2	170.50	170.50	1	3,267	0.03%
2023/05/04	0	169.50	4	167.25	166.00	-4	3,309	-0.12%
2023/05/03	5	171.60	5	169.70	167.50	0	3,323	0.00%
2023/05/02	2.1	172.48	3	171.67	171.00	-0.9	3,330	-0.03%
2023/04/28	1	171.00	3	171.17	169.50	-2	3,364	-0.06%
2023/04/27	6	170.25	5	170.60	169.50	1	3,330	0.03%
2023/04/26	53	165.80	55.1	167.76	168.50	-2.1	3,288	-0.06%
2023/04/25	20	171.20	21.1	171.54	166.50	-1.1	3,249	-0.03%
2023/04/24	3	166.17	2	163.75	167.50	1	3,194	0.03%
2023/04/21	2	163.76	1.1	163.55	161.50	0.9	3,204	0.03%
2023/04/20	6.1	172.70	25	170.54	168.00	-18.9	3,194	-0.59%
2023/04/19	4.1	176.10	15	177.60	176.00	-10.9	3,201	-0.34%
2023/04/18	11	176.59	8.1	177.48	174.00	2.9	3,144	0.09%
2023/04/17	23.3	172.01	30.6	171.57	173.00	-7.3	3,063	-0.24%
2023/04/14	5	166.30	2	168.24	165.00	3	2,980	0.10%
2023/04/13	5	164.80	1	165.99	164.00	4	2,956	0.14%
2023/04/12	9.4	167.60	12	167.83	169.50	-2.6	2,922	-0.09%
2023/04/11	29	167.41	31.2	167.59	167.00	-2.2	2,858	-0.08%
2023/04/10	22.1	166.87	21.1	165.73	166.50	1	2,788	0.04%
2023/04/07	0	0.00	3.3	155.24	156.00	-3.3	2,648	-0.12%
2023/04/06	1	154.00	1	153.00	153.00	0	2,630	0.00%
2023/03/31	8.1	156.07	10	155.80	157.00	-1.9	2,614	-0.07%
2023/03/30	15.2	163.16	27.1	162.93	161.50	-11.9	2,550	-0.47%
2023/03/29	31.2	159.39	38.1	159.43	160.50	-7	2,458	-0.28%
2023/03/28	46.2	160.41	43	159.91	157.00	3.2	2,372	0.13%
2023/03/27	22	156.45	21.6	155.95	155.50	0.4	2,194	0.02%
2023/03/24	10	152.05	6.2	153.14	151.50	3.8	2,119	0.18%
2023/03/23	24.1	153.10	7	152.93	153.00	17.1	2,104	0.81%
2023/03/22	22.2	152.03	29.6	151.88	154.50	-7.4	2,052	-0.36%
2023/03/21	4	146.12	2	145.50	145.00	2	1,935	0.10%
2023/03/20	16.1	146.24	18	145.78	146.50	-1.9	1,934	-0.10%
2023/03/17	0	0.00	2	142.75	141.00	-2	1,936	-0.10%
2023/03/16	3	139.17	5	140.40	140.00	-2	1,942	-0.10%
2023/03/15	3	139.83	2	140.25	139.00	1	1,960	0.05%
2023/03/14	10	137.50	6	138.61	138.50	4	1,994	0.20%
2023/03/13	3	140.83	3	141.33	142.00	0	2,043	0.00%
2023/03/10	6.3	142.09	12	141.22	141.50	-5.7	2,141	-0.27%
2023/03/09	11.3	148.63	7.1	149.67	147.00	4.2	2,245	0.19%
2023/03/08	10.1	148.20	23	147.46	149.00	-12.9	2,342	-0.55%
2023/03/07	18	149.67	12	149.71	148.50	6	2,351	0.26%
2023/03/06	7	149.22	10.1	150.00	150.50	-3.1	2,351	-0.13%
2023/03/03	23.2	148.86	15.4	149.10	148.00	7.8	2,388	0.33%
2023/03/02	10.1	145.95	4.7	146.07	145.00	5.4	2,417	0.22%
2023/03/01	1	146.50	1.2	144.83	146.00	-0.2	2,413	-0.01%
2023/02/24	17	146.79	5	145.05	145.00	12	2,408	0.50%
2023/02/23	8	148.19	10	147.90	149.50	-2	2,381	-0.08%
2023/02/22	8.2	145.13	4	144.67	143.50	4.2	2,362	0.18%
2023/02/21	7	149.57	4	150.16	149.50	3	2,346	0.13%
2023/02/20	8.2	147.93	7	149.29	150.00	1.2	2,338	0.05%
2023/02/17	6	148.33	4	149.38	148.50	2	2,353	0.08%
2023/02/16	4	151.63	2.1	151.75	151.00	2	2,356	0.08%
2023/02/15	2.1	148.79	15	150.86	148.50	-12.9	2,359	-0.55%
2023/02/14	5.1	153.30	12	151.83	151.50	-7	2,339	-0.30%
2023/02/13	9.3	152.66	12.1	153.29	150.50	-2.8	2,347	-0.12%
2023/02/10	25.3	154.86	17.1	156.46	155.50	8.2	2,348	0.35%
2023/02/09	52	164.43	34.5	163.46	160.50	17.5	2,312	0.76%
2023/02/08	24.4	156.00	52.7	157.63	162.00	-28.3	2,136	-1.33%
2023/02/07	19.1	146.39	14	146.00	147.50	5.1	1,999	0.25%
2023/02/06	4	143.87	5.1	143.57	142.00	-1.1	1,974	-0.06%
2023/02/03	39.1	146.77	48.6	146.36	147.00	-9.5	1,946	-0.49%
2023/02/02	8.6	141.97	17.2	142.75	141.50	-8.6	1,838	-0.47%
2023/02/01	1.6	137.01	0.1	138.65	138.00	1.6	1,795	0.09%
2023/01/31	12	134.63	12.1	135.62	136.50	-0.1	1,789	-0.01%
2023/01/30	3.1	134.16	9.2	133.19	134.00	-6	1,773	-0.34%
2023/01/17	4.3	126.63	2.1	127.00	126.50	2.2	1,731	0.13%
2023/01/16	1	126.50	1	126.00	126.50	0	1,743	0.00%
2023/01/13	1	124.98	4.1	125.83	124.50	-3.1	1,746	-0.18%
2023/01/12	2.2	131.76	1.1	131.00	126.50	1.2	1,733	0.07%
2023/01/11	4	129.63	2.4	128.46	128.00	1.6	1,710	0.09%
2023/01/10	0	126.50	1.1	128.00	126.50	-1.1	1,696	-0.06%
2023/01/09	14	126.39	9.5	125.30	127.50	4.5	1,693	0.27%
2023/01/06	2	117.00	6	116.17	119.00	-4	1,664	-0.24%
2023/01/05	1	116.50	1	119.00	116.50	0	1,671	0.00%
2023/01/04	1	118.50	2	117.25	116.50	-1	1,679	-0.06%
2023/01/03	1	117.00	3	116.83	117.00	-2	1,696	-0.12%
2022/12/30	2	115.25	0	0.00	115.00	2	1,727	0.12%
2022/12/29	2	115.00	3	115.00	115.00	-1	1,760	-0.06%
2022/12/28	1	114.01	0.2	115.50	115.00	0.9	1,816	0.05%
2022/12/27	6.1	119.41	7	119.36	118.50	-0.9	1,844	-0.05%
2022/12/26	3.2	114.71	1	115.00	114.50	2.2	1,843	0.12%
2022/12/23	1.1	117.24	0	115.50	117.50	1.1	1,852	0.06%
2022/12/21	0	117.57	1.8	117.86	117.00	-1.7	1,867	-0.09%
2022/12/20	4.2	120.59	3	121.00	118.00	1.2	1,879	0.06%
2022/12/19	3.3	124.58	1.3	128.20	123.50	2	1,878	0.11%
2022/12/16	4.1	131.61	4	130.88	130.50	0.1	1,863	0.00%
2022/12/15	4	136.12	4.1	136.75	135.50	-0.1	1,861	0.00%
2022/12/14	5	131.40	5.2	132.86	134.00	-0.2	1,847	-0.01%
2022/12/13	4	132.50	4.1	131.39	130.00	-0.1	1,883	-0.01%
2022/12/12	1	129.96	0	0.00	132.50	1	1,879	0.05%
2022/12/09	1	131.00	3	131.50	131.00	-2	1,873	-0.11%
2022/12/08	3.1	134.34	3	134.17	133.50	0.1	1,853	0.00%
2022/12/07	3.2	135.82	5	135.10	133.50	-1.8	1,846	-0.10%
2022/12/06	18.2	141.70	2.2	140.68	139.50	16	1,824	0.88%
2022/12/05	17.2	145.46	9	145.22	145.50	8.2	1,787	0.46%
2022/12/02	19.1	143.81	12	145.79	147.00	7.1	1,737	0.41%
2022/12/01	17	137.91	20.1	138.40	139.50	-3.1	1,672	-0.18%
2022/11/30	8	129.63	15.1	131.40	131.00	-7.1	1,551	-0.46%
2022/11/29	4	122.38	3.2	122.50	122.50	0.8	1,453	0.06%
2022/11/28	4	125.25	6.1	125.19	126.50	-2.1	1,445	-0.15%
2022/11/25	4.1	125.01	1	127.00	125.00	3.1	1,449	0.21%
2022/11/24	7	125.20	6.1	124.99	128.50	0.9	1,400	0.07%
2022/11/23	4	117.62	3	116.67	117.00	1	1,342	0.07%
2022/11/22	3	116.00	0	0.00	116.00	3	1,351	0.22%
2022/11/21	2	117.25	0	119.00	116.00	2	1,371	0.14%
2022/11/18	1	122.91	1.1	123.89	118.50	0	1,381	0.00%
2022/11/17	2.1	121.93	0	0.00	124.00	2.1	1,374	0.16%
2022/11/16	0	121.00	0	0.00	120.50	0	1,376	0.00%
2022/11/15	0.1	117.50	0	0.00	119.50	0.1	1,411	0.00%
2022/11/14	3	115.33	6	117.25	117.50	-3	1,441	-0.21%
2022/11/11	5	118.00	2	118.00	116.00	3	1,454	0.21%
2022/11/10	1	115.50	2	115.00	116.50	-1	1,447	-0.07%
2022/11/09	1	115.00	2	114.75	115.50	-1	1,479	-0.07%
2022/11/08	2	111.26	3.1	112.48	110.00	-1.1	1,509	-0.07%
2022/11/07	3	111.17	5	111.30	111.50	-2	1,660	-0.12%
2022/11/04	1.1	110.49	1	110.50	111.00	0.1	1,673	0.00%
2022/11/03	3	110.33	8	109.19	112.00	-5	1,667	-0.30%
2022/11/02	9.2	110.51	4	110.25	109.00	5.2	1,666	0.31%
2022/11/01	1	106.50	0	0.00	106.50	1	1,656	0.06%
2022/10/31	3	105.50	3	105.00	105.50	0	1,656	0.00%
2022/10/28	2	103.99	0	0.00	102.00	2	1,662	0.12%
2022/10/27	0	0.00	3	106.33	107.50	-3	1,658	-0.18%
2022/10/26	1	103.50	6	103.75	103.50	-5	1,651	-0.30%
2022/10/25	4	102.88	1	103.00	102.00	3	1,642	0.18%
2022/10/24	4	108.63	4	108.63	105.00	0	1,639	0.00%
2022/10/21	6	106.50	5	106.30	104.00	1	1,645	0.06%
2022/10/20	0	0.00	3	108.17	108.50	-3	1,649	-0.18%
2022/10/19	3	109.17	4	109.38	107.00	-1	1,665	-0.06%
2022/10/18	5	110.30	1	111.00	108.00	4	1,664	0.24%
2022/10/17	2.1	103.55	5	106.50	108.00	-2.9	1,678	-0.17%
2022/10/14	4	107.75	0	0.00	108.00	4	1,702	0.24%
2022/10/13	2	104.50	4	104.75	100.50	-2	1,706	-0.12%
2022/10/12	1.1	104.48	0	0.00	105.00	1.1	1,696	0.06%
2022/10/11	1	103.08	1	106.50	103.00	0	1,695	0.00%
2022/10/07	18.1	114.07	18	114.72	112.50	0.1	1,687	0.01%
2022/10/06	4.1	118.08	1	117.50	118.50	3.1	1,670	0.19%
2022/10/05	6.1	126.09	4.1	124.26	123.00	2	1,644	0.12%
2022/10/04	0	0.00	1.2	120.50	126.50	-1.2	1,597	-0.08%
2022/10/03	0.1	114.19	0	0.00	115.50	0.1	1,567	0.01%
2022/09/30	5	106.90	6	106.17	110.50	-1	1,569	-0.06%
2022/09/29	3	106.49	2	104.75	104.50	1	1,586	0.06%
2022/09/28	3	107.17	2	109.00	103.00	1	1,603	0.06%
2022/09/27	4.1	109.74	6.2	110.33	112.00	-2.2	1,603	-0.13%
2022/09/26	6.1	114.76	3.5	115.09	112.00	2.6	1,600	0.16%
2022/09/23	0.1	119.00	0	0.00	119.00	0.1	1,610	0.00%
2022/09/22	2.1	118.38	2	119.00	121.50	0.1	1,625	0.01%
2022/09/21	2	119.25	0	0.00	118.50	2	1,626	0.12%
2022/09/20	2.1	121.25	2	119.75	119.50	0.1	1,642	0.00%
2022/09/19	0.1	115.01	1	115.00	114.00	-0.9	1,613	-0.06%
2022/09/16	0.1	117.50	1.1	118.41	116.00	-1.1	1,625	-0.06%
2022/09/15	0	120.50	0.1	120.50	118.00	0	1,639	0.00%
2022/09/14	1	117.00	2	119.50	119.50	-1	1,660	-0.06%
2022/09/13	1.1	120.44	2	121.75	120.00	-0.9	1,674	-0.05%
2022/09/12	0.3	121.00	1	123.50	120.00	-0.7	1,691	-0.04%
2022/09/08	1.1	120.01	0	0.00	121.00	1.1	1,729	0.06%
2022/09/07	8	118.69	10	120.10	122.50	-2	1,760	-0.11%
2022/09/06	0.1	125.58	0	0.00	126.50	0.1	1,743	0.00%
2022/09/05	5.1	132.36	4	129.25	129.00	1.1	1,759	0.06%
2022/09/02	1	132.00	3	133.17	133.00	-2	1,763	-0.11%
2022/09/01	3	136.17	4.1	137.57	135.00	-1.1	1,763	-0.06%
2022/08/31	1	139.50	2.2	138.47	141.00	-1.2	1,756	-0.07%
2022/08/30	1	138.00	2	139.25	140.00	-1	1,771	-0.06%
2022/08/29	1.2	138.16	1	138.00	138.00	0.2	1,813	0.01%
2022/08/26	3.1	144.68	5.1	145.23	143.50	-2	1,860	-0.11%
2022/08/25	6	143.42	6	143.67	142.00	0	1,880	0.00%
2022/08/24	2	141.00	0	0.00	141.00	2	1,877	0.11%
2022/08/23	9.6	142.90	3.2	142.91	143.00	6.4	1,874	0.34%
2022/08/22	22.1	149.16	13	149.35	147.00	9.1	1,865	0.49%
2022/08/19	26.1	147.50	19.8	148.11	147.00	6.3	1,821	0.34%
2022/08/18	13.5	141.48	9	141.11	141.50	4.5	1,767	0.25%
2022/08/17	2	139.00	5	140.30	139.50	-3	1,739	-0.17%
2022/08/16	4.2	140.72	4	139.12	137.00	0.2	1,733	0.01%
2022/08/15	7.1	139.80	3	141.00	141.00	4.1	1,721	0.24%
2022/08/12	54.2	136.41	47.1	137.74	138.50	7.2	1,691	0.42%
2022/08/11	2	128.25	1	131.00	132.00	1	1,532	0.07%
2022/08/10	0	119.50	1	119.50	120.00	-1	1,533	-0.06%
2022/08/08	0	119.00	0	0.00	121.50	0	1,575	0.00%
2022/08/05	1	121.00	0	122.00	121.00	1	1,601	0.06%
2022/08/04	0.1	117.83	1	115.50	118.50	-0.9	1,668	-0.06%
2022/08/03	0	120.00	0	0.00	119.50	0	1,678	0.00%
2022/08/02	0.1	122.50	0	0.00	122.00	0.1	1,713	0.00%
2022/08/01	0	125.00	1.1	124.64	125.50	-1.1	1,733	-0.06%
2022/07/29	3	126.33	3	127.00	125.50	0	1,751	0.00%
2022/07/28	2	128.00	0	0.00	124.00	2	1,774	0.11%
2022/07/27	3	133.83	2	136.00	136.50	1	1,774	0.06%
2022/07/26	3.1	136.16	6.3	137.27	134.00	-3.2	1,777	-0.18%
2022/07/25	1	143.50	0	0.00	142.50	1	1,788	0.06%
2022/07/22	5	149.20	2.2	148.55	147.00	2.8	1,824	0.15%
2022/07/21	11.3	147.40	11	148.91	150.00	0.3	1,854	0.02%
2022/07/20	2.2	142.68	3	143.17	142.00	-0.8	1,841	-0.04%
2022/07/19	3	137.67	0	0.00	137.00	3	1,858	0.16%
2022/07/18	3	141.00	0	0.00	140.00	3	1,870	0.16%
2022/07/15	3	139.83	1	138.00	139.50	2	1,873	0.11%
2022/07/13	2	135.24	2	134.75	133.00	0	1,875	0.00%
2022/07/12	2.1	130.75	0	0.00	129.50	2.1	1,887	0.11%
2022/07/11	3	138.00	3	135.50	137.50	0	1,917	0.00%
2022/07/08	13	136.19	4	137.75	137.50	9	1,935	0.46%
2022/07/07	2	131.50	1	129.00	133.50	1	1,972	0.05%
2022/07/06	0.1	132.56	2	133.50	129.50	-1.9	1,989	-0.10%
2022/07/05	5	136.30	7	137.57	138.00	-2	2,021	-0.10%
2022/07/04	1	135.07	0	0.00	136.50	1	2,102	0.05%
2022/07/01	4	142.63	5.4	142.04	139.00	-1.4	2,156	-0.06%
2022/06/30	1	143.99	2	145.75	142.50	-1	2,244	-0.04%
2022/06/29	2	152.00	1	150.53	150.50	1	2,431	0.04%
2022/06/28	1.2	152.60	1	153.00	152.50	0.2	2,708	0.01%
2022/06/27	1	161.50	0	0.00	161.00	1	2,806	0.04%
2022/06/24	1	160.00	0	0.00	156.50	1	2,810	0.04%
2022/06/23	0	155.50	0	0.00	154.00	0	2,808	0.00%
2022/06/22	2.1	157.18	2	154.75	153.50	0.1	2,810	0.00%
2022/06/20	0.1	163.13	1	162.00	160.00	-0.9	2,816	-0.03%
2022/06/17	5.1	166.83	6	168.83	168.00	-0.9	2,807	-0.03%
2022/06/16	11.1	178.54	4	179.25	171.50	7.1	2,803	0.25%
2022/06/15	1	185.50	0	0.00	184.00	1	2,817	0.04%
2022/06/14	3.2	189.38	0	0.00	191.50	3.2	2,835	0.11%
2022/06/13	2	193.01	0	0.00	194.00	2	2,846	0.07%
2022/06/10	1	201.50	3	200.50	201.00	-2	2,885	-0.07%
2022/06/09	2.1	207.62	1	205.50	208.00	1.1	2,884	0.04%
2022/06/08	1	206.53	119	206.87	205.50	-118	2,899	-4.07%	大賣/鉅額交易
2022/06/07	15	210.23	13	211.46	209.00	2	2,903	0.07%
2022/06/06	7	209.64	3	208.83	207.00	4	2,876	0.14%
2022/06/02	6	214.17	9	215.17	216.00	-3	2,877	-0.10%
2022/06/01	4	212.00	1.2	213.96	210.00	2.8	2,871	0.10%
2022/05/31	1	211.49	1	212.00	212.00	0	2,876	0.00%
2022/05/30	1	211.00	1	204.50	209.50	0	2,895	0.00%
2022/05/26	1.1	198.09	1	199.50	194.50	0.1	2,914	0.00%
2022/05/25	2.1	200.48	0	0.00	200.50	2.1	2,930	0.07%
2022/05/24	2	202.50	0.1	199.55	198.00	1.9	2,957	0.07%
2022/05/23	2	210.99	1	208.00	206.00	1	2,961	0.03%
2022/05/20	2	215.00	5	212.50	212.00	-3	2,989	-0.10%
2022/05/19	0	0.00	1	203.50	209.50	-1	3,041	-0.03%
2022/05/18	10	211.65	8	211.56	209.50	2	3,065	0.07%
2022/05/17	3	206.17	4.1	207.44	211.00	-1.1	3,130	-0.04%
2022/05/16	6.1	209.50	5	212.30	202.50	1	3,251	0.03%
2022/05/13	7	206.36	10	206.60	206.00	-3	3,323	-0.09%
2022/05/12	33	206.06	34	206.43	201.00	-1	3,371	-0.03%
2022/05/11	3	199.00	2	200.00	197.50	1	3,464	0.03%
2022/05/10	6	196.83	6	197.67	204.00	0	3,521	0.00%
2022/05/09	9	198.17	9	198.06	202.50	0	3,584	0.00%
2022/05/06	8	198.56	7	199.86	200.50	1	3,636	0.03%
2022/05/05	8	206.00	7	206.64	207.00	1	3,659	0.03%
2022/05/04	3	199.33	3	201.33	200.00	0	3,724	0.00%
2022/05/03	2.3	192.22	4.5	192.57	196.50	-2.2	3,788	-0.06%
2022/04/29	7	192.43	8	193.06	190.00	-1	3,833	-0.03%
2022/04/28	7.5	185.89	5	186.10	183.50	2.5	3,841	0.06%
2022/04/27	8	183.95	6.3	185.57	187.00	1.7	3,860	0.04%
2022/04/26	12	197.13	9	197.72	196.00	3	3,831	0.08%
2022/04/25	10.2	200.88	5	199.20	197.00	5.2	3,885	0.13%
2022/04/21	3	211.00	2	214.50	217.00	1	4,014	0.02%
2022/04/20	1.1	219.82	1	217.00	216.50	0.1	4,048	0.00%
2022/04/19	1	222.50	1	219.50	216.00	0	4,080	0.00%
2022/04/18	3	221.67	0	0.00	216.50	3	4,115	0.07%
2022/04/15	15	219.60	14	217.57	228.00	1	4,165	0.02%
2022/04/14	15	224.03	12	223.79	222.00	3	4,211	0.07%
2022/04/13	14.2	223.88	12.1	227.53	224.50	2.1	4,303	0.05%
2022/04/12	13.1	226.61	10	225.65	228.00	3.1	4,323	0.07%
2022/04/11	18.1	222.62	26	223.67	221.50	-8	4,344	-0.18%
2022/04/08	45.3	237.11	18	236.56	234.00	27.3	4,365	0.63%
2022/04/07	36.1	241.68	43.1	239.05	233.50	-7	4,383	-0.16%
2022/04/06	53.6	252.64	18.1	251.13	249.00	35.5	4,481	0.79%
2022/04/01	77.1	258.97	133.2	259.92	263.50	-56.1	4,683	-1.20%	大賣/
2022/03/31	55.1	256.33	49.6	255.14	256.50	5.6	4,641	0.12%
2022/03/30	17.1	240.68	22.1	237.60	241.50	-5	4,452	-0.11%
2022/03/29	0	231.50	1	232.00	232.00	-1	4,462	-0.02%
2022/03/25	2.2	229.18	2	229.25	227.50	0.2	4,659	0.00%
2022/03/24	2	229.75	1	232.00	229.50	1	4,703	0.02%
2022/03/23	2.2	229.82	2	230.50	230.00	0.2	4,800	0.00%
2022/03/22	13	226.46	12	224.71	227.50	1	4,979	0.02%
2022/03/21	54.3	228.14	8.3	228.57	228.00	46	5,076	0.91%
2022/03/18	14	218.36	6	221.33	225.50	8	5,096	0.16%
2022/03/17	3.1	216.05	5	216.80	218.50	-2	5,070	-0.04%
2022/03/16	13	203.77	12	204.96	205.50	1	5,097	0.02%
2022/03/15	7.1	201.38	1	198.00	197.00	6.1	5,125	0.12%
2022/03/14	1	216.00	0	0.00	214.00	1	5,165	0.02%
2022/03/11	3	211.83	1	215.00	215.00	2	5,316	0.04%
2022/03/10	9	219.89	12.3	219.55	220.50	-3.3	5,391	-0.06%
2022/03/09	9	211.22	9	209.89	211.50	0	5,484	0.00%
2022/03/08	17.2	213.87	17	214.12	208.00	0.2	5,555	0.00%
2022/03/07	27	218.72	4	215.17	215.00	23	5,678	0.41%
2022/03/04	13	231.73	15	231.77	230.50	-2	5,852	-0.03%
2022/03/03	11	232.27	10	234.55	230.50	1	6,052	0.02%
2022/03/02	4	228.88	5	229.70	230.50	-1	6,434	-0.02%
2022/03/01	2	228.00	5	227.90	226.00	-3	6,642	-0.05%
2022/02/25	7	225.00	10	224.65	222.50	-3	6,789	-0.04%
2022/02/24	16.3	220.25	19	220.58	219.00	-2.7	6,826	-0.04%
2022/02/23	24	226.25	25	225.80	226.00	-1	6,857	-0.01%
2022/02/22	18.2	223.35	7	223.29	222.00	11.2	6,978	0.16%
2022/02/21	26.5	232.38	17	236.09	229.00	9.5	7,143	0.13%
2022/02/18	38	236.76	18	234.92	239.00	20	7,322	0.27%
2022/02/17	84.1	243.65	28.4	246.01	238.50	55.7	7,430	0.75%
2022/02/16	54.3	249.82	58.1	250.34	249.50	-3.8	7,569	-0.05%
2022/02/15	19	244.24	22.2	245.14	242.00	-3.2	7,589	-0.04%
2022/02/14	23.6	237.06	23	238.76	234.00	0.6	7,515	0.01%
2022/02/11	63.4	241.14	64	239.89	246.00	-0.6	7,505	-0.01%
2022/02/10	46	228.74	30.1	232.13	230.50	16	7,359	0.22%
2022/02/09	48.2	227.54	27	228.61	228.50	21.2	7,299	0.29%
2022/02/08	24.1	233.84	15	238.23	231.50	9.1	7,210	0.13%
2022/02/07	8	238.75	8.2	240.99	244.50	-0.2	7,154	0.00%
2022/01/26	42	238.80	28	238.79	232.50	14	7,140	0.20%
2022/01/25	26.1	247.44	34	249.16	248.00	-7.9	7,173	-0.11%
2022/01/24	22	237.75	15	241.40	245.00	7	7,174	0.10%
2022/01/21	10.1	245.81	8	245.38	246.50	2.1	7,184	0.03%
2022/01/20	12.1	249.36	18	248.47	248.00	-5.9	7,168	-0.08%
2022/01/19	5	245.10	6	243.58	245.00	-1	7,146	-0.01%
2022/01/18	12.1	245.12	16	244.13	245.50	-3.9	7,196	-0.05%
2022/01/17	12	237.71	17	238.09	243.50	-5	7,187	-0.07%
2022/01/14	28	222.29	26.1	222.75	232.00	2	7,196	0.03%
2022/01/13	6	225.33	5	224.40	221.00	1	7,290	0.01%
2022/01/12	5.1	229.89	2	231.00	229.50	3.1	7,377	0.04%
2022/01/11	12.1	231.24	7	231.14	228.00	5.1	7,437	0.07%
2022/01/10	16.1	236.31	15	238.93	238.00	1.1	7,413	0.01%
2022/01/07	33	239.14	34	238.99	237.00	-1	7,381	-0.01%
2022/01/06	38.3	245.10	21	248.47	241.00	17.3	7,317	0.24%
2022/01/05	16.1	256.19	4.2	258.33	253.50	11.9	7,230	0.16%
2022/01/04	15.1	264.89	9.5	264.55	263.50	5.6	7,196	0.08%
2022/01/03	13	277.81	8.1	281.20	272.50	4.9	7,341	0.07%
2021/12/30	19.1	277.97	13	278.16	278.50	6	7,310	0.08%
2021/12/29	55	280.43	52.1	279.85	285.00	2.9	7,225	0.04%
2021/12/28	75.2	275.59	92.2	274.77	278.50	-17	7,083	-0.24%
2021/12/27	29.7	263.85	41.3	264.06	267.50	-11.6	6,790	-0.17%
2021/12/24	25.2	261.78	11.5	261.06	254.50	13.7	6,658	0.21%
2021/12/23	21	265.60	19	267.03	262.00	2	6,584	0.03%
2021/12/22	21.1	267.00	24.1	267.65	258.00	-3	6,494	-0.05%
2021/12/21	4	256.88	3	256.83	257.50	1	6,406	0.02%
2021/12/20	18	264.42	16.1	265.29	256.50	1.9	6,383	0.03%
2021/12/17	35.3	266.04	32.1	267.00	267.50	3.2	6,339	0.05%
2021/12/16	76.5	268.27	93.1	267.61	268.00	-16.6	6,270	-0.27%
2021/12/15	8	244.31	23	248.36	253.50	-15	6,068	-0.25%
2021/12/14	7.1	236.19	3	234.83	230.50	4.1	5,974	0.07%
2021/12/13	4	241.88	8.3	245.44	245.50	-4.2	5,916	-0.07%
2021/12/10	12	244.21	8	246.00	245.00	4	5,889	0.07%
2021/12/09	14.4	241.97	7	243.14	243.50	7.4	5,839	0.13%
2021/12/08	14.2	246.93	12	247.42	244.50	2.2	5,798	0.04%
2021/12/07	35.5	259.27	16.2	253.79	247.00	19.3	5,733	0.34%
2021/12/06	22	259.91	29	261.02	262.00	-7	5,608	-0.12%
2021/12/03	24	256.83	20	255.20	255.00	4	5,638	0.07%
2021/12/02	21.3	261.87	13.1	256.45	254.00	8.2	5,665	0.14%
2021/12/01	19	263.03	20	265.63	268.00	-1	5,729	-0.02%
2021/11/30	56.1	269.37	59	265.01	257.50	-2.9	5,710	-0.05%
2021/11/29	53	253.68	46.1	255.14	256.00	6.9	5,590	0.12%
2021/11/26	50.1	255.78	54	257.04	266.50	-3.9	5,398	-0.07%
2021/11/25	35	240.21	40.1	239.18	242.50	-5.1	5,002	-0.10%
2021/11/24	12	229.37	14.1	230.40	234.00	-2	4,767	-0.04%
2021/11/23	10	227.60	11	228.94	226.00	-1	4,604	-0.02%
2021/11/22	19.2	234.73	22	236.07	234.00	-2.8	4,539	-0.06%
2021/11/19	37.1	238.48	30.8	239.05	238.00	6.3	4,493	0.14%
2021/11/18	48.3	241.40	53.1	241.31	238.50	-4.8	4,360	-0.11%
2021/11/17	44.4	225.93	42.2	224.83	233.50	2.3	4,163	0.05%
2021/11/16	36.1	212.24	42	210.45	214.50	-5.9	3,929	-0.15%
2021/11/15	45.1	201.03	49.1	205.79	213.00	-4.1	3,810	-0.11%
2021/11/12	10.1	192.48	22.1	194.79	194.00	-12	3,621	-0.33%
2021/11/11	4	181.00	10.4	182.85	183.00	-6.4	3,499	-0.18%
2021/11/10	24.1	185.39	11.5	184.85	180.00	12.7	3,482	0.36%
2021/11/09	1	178.50	1.2	177.42	177.00	-0.2	3,430	0.00%
2021/11/08	1	174.00	2	177.50	182.50	-1	3,428	-0.03%
2021/11/05	0	0.00	3	177.83	179.00	-3	3,436	-0.09%
2021/11/04	1	178.00	0	176.50	176.00	1	3,443	0.03%
2021/11/03	8.1	183.93	4	181.13	180.00	4.1	3,440	0.12%
2021/11/02	42	192.61	25	189.56	185.00	17	3,428	0.50%
2021/11/01	15	190.70	21	190.19	193.00	-6	3,324	-0.18%
2021/10/29	7	185.85	14	185.79	182.50	-7	3,249	-0.22%
2021/10/28	5	181.90	5.1	182.20	183.50	-0.1	3,203	0.00%
2021/10/27	7.1	179.73	10.1	181.19	182.00	-3	3,207	-0.09%
2021/10/26	13	181.58	9.3	175.41	173.50	3.7	3,217	0.12%
2021/10/25	17.1	186.84	21.3	185.97	184.00	-4.2	3,180	-0.13%
2021/10/22	17	184.15	19	184.03	182.50	-2	3,300	-0.06%
2021/10/21	52.3	180.21	49	180.64	183.50	3.3	3,368	0.10%
2021/10/20	18.1	173.90	20.6	174.54	179.00	-2.5	3,258	-0.08%
2021/10/19	13.1	166.57	27.3	165.94	171.50	-14.2	3,263	-0.44%
2021/10/18	11	156.18	13.1	156.87	156.00	-2.1	3,270	-0.06%
2021/10/15	13.1	154.03	8	154.69	152.00	5.1	3,285	0.16%
2021/10/14	3	153.67	1	156.00	153.50	2	3,305	0.06%
2021/10/13	9	157.00	1	160.47	152.50	8	3,340	0.24%
2021/10/12	10.3	163.86	11	167.18	161.50	-0.7	3,334	-0.02%
2021/10/08	44.1	169.99	47	169.67	168.50	-2.9	3,332	-0.09%
2021/10/07	8	158.19	12	158.25	160.50	-4	3,196	-0.13%
2021/10/06	6	151.08	6	150.25	149.00	0	3,349	0.00%
2021/10/05	1	148.50	6.1	151.19	151.00	-5.1	3,409	-0.15%
2021/10/04	7	148.79	5.1	148.98	146.00	1.9	3,412	0.06%
2021/10/01	7	152.14	4	157.25	149.00	3	3,430	0.09%
2021/09/30	3.1	158.77	1	159.00	157.00	2.1	3,472	0.06%
2021/09/29	9	161.11	5.5	162.14	160.50	3.5	3,633	0.10%
2021/09/28	13	168.12	24	167.56	166.50	-11	3,652	-0.30%
2021/09/27	8.5	159.71	17	160.79	160.00	-8.5	3,588	-0.24%
2021/09/24	8.5	155.91	9.2	156.42	157.00	-0.7	3,601	-0.02%
2021/09/23	14.2	155.54	10.1	155.99	154.50	4.1	3,649	0.11%
2021/09/22	0	0.00	0	147.00	149.00	0	3,659	0.00%
2021/09/17	5	147.80	0.2	146.96	148.50	4.8	3,714	0.13%
2021/09/16	0	0.00	0	150.00	148.50	0	3,742	0.00%
2021/09/15	5	151.30	4	151.75	150.00	1	3,882	0.03%
2021/09/14	1	150.00	5.1	153.30	151.00	-4.1	4,022	-0.10%
2021/09/13	3	151.50	5	151.89	150.00	-2	4,151	-0.05%
2021/09/10	9.1	149.84	3	151.50	151.00	6.1	4,416	0.14%
2021/09/09	8	149.13	8	147.56	154.50	0	4,614	0.00%
2021/09/08	17	151.29	21	150.10	151.00	-4	4,587	-0.09%
2021/09/07	23.2	149.26	20	150.05	148.50	3.2	4,472	0.07%
2021/09/06	23	162.54	14	161.14	157.00	9	4,354	0.21%
2021/09/03	23.5	174.79	15	174.93	174.00	8.5	4,324	0.20%
2021/09/02	3	173.33	14	177.96	181.50	-11	4,266	-0.26%
2021/09/01	5	164.49	6	165.17	165.00	-1	4,224	-0.02%
2021/08/31	1	162.50	2	158.50	157.50	-1	4,209	-0.02%
2021/08/27	1	153.00	1.1	153.95	152.50	-0.1	4,245	0.00%
2021/08/25	0	0.00	2	159.75	159.50	-2	4,321	-0.05%
2021/08/24	5	157.60	3	156.00	155.50	2	4,331	0.05%
2021/08/23	1.3	154.20	1	160.00	158.50	0.3	4,346	0.01%
2021/08/20	1	145.00	2.3	151.76	149.50	-1.3	4,369	-0.03%
2021/08/19	4.1	148.10	3	148.17	144.00	1.1	4,400	0.02%
2021/08/18	3	145.33	3	147.33	153.00	0	4,416	0.00%
2021/08/17	6.1	161.02	5.1	158.29	148.00	1	4,427	0.02%
2021/08/16	1.3	161.69	3	158.33	160.50	-1.7	4,419	-0.04%
2021/08/13	2	160.50	1	163.00	159.00	1	4,426	0.02%
2021/08/12	0	164.00	0	0.00	162.50	0	4,433	0.00%
2021/08/11	1.1	158.12	1.1	158.14	157.50	0	4,439	0.00%
2021/08/10	2.1	165.91	4	162.63	166.00	-2	4,453	-0.04%
2021/08/09	6.1	169.49	1.1	170.24	168.00	5.1	4,463	0.11%
2021/08/06	13	177.85	7	179.50	177.00	6	4,481	0.13%
2021/08/05	1	183.50	7	182.14	183.50	-6	4,521	-0.13%
2021/08/04	2.1	178.21	2	177.25	176.50	0.1	4,566	0.00%
2021/08/03	4	181.50	3	180.50	179.00	1	4,593	0.02%
2021/08/02	3	174.35	4	173.11	175.00	-1	4,581	-0.02%
2021/07/30	7	180.07	1	179.00	179.00	6	4,574	0.13%
2021/07/29	14.1	181.39	9.1	181.69	184.50	5	4,540	0.11%
2021/07/28	72.1	192.49	61.1	186.88	178.50	11	4,513	0.24%
2021/07/27	13.1	195.94	14	195.43	193.00	-0.9	4,381	-0.02%
2021/07/26	13.3	183.01	12.1	185.18	183.50	1.2	4,245	0.03%
2021/07/23	24	183.93	22.1	178.07	174.50	1.9	4,182	0.05%
2021/07/22	12.1	181.52	16.3	184.67	190.00	-4.2	4,072	-0.10%
2021/07/21	7	173.57	9	173.67	173.00	-2	3,988	-0.05%
2021/07/20	12.2	171.47	7	169.57	168.50	5.2	3,989	0.13%
2021/07/19	10	176.40	14.1	177.64	176.00	-4	3,969	-0.10%
2021/07/16	5	177.10	9	177.44	176.00	-4	3,981	-0.10%
2021/07/15	19.1	176.25	9.2	176.04	180.00	9.9	4,027	0.25%
2021/07/14	10.3	177.30	5.1	174.88	176.00	5.2	4,054	0.13%
2021/07/13	15.1	185.16	18.1	186.41	181.50	-3	3,993	-0.08%
2021/07/12	10	177.20	15	177.17	174.50	-5	3,843	-0.13%
2021/07/09	7	169.50	3.1	170.26	167.50	3.9	3,825	0.10%
2021/07/08	8.1	174.88	4	177.38	174.50	4.1	3,889	0.11%
2021/07/07	13	175.35	14	174.79	175.50	-1	3,884	-0.03%
2021/07/06	10.1	174.03	14	174.07	175.50	-3.9	3,859	-0.10%
2021/07/05	9	166.33	14	164.89	164.00	-5	3,728	-0.13%
2021/07/02	5	158.70	5	159.50	159.00	0	3,826	0.00%
2021/07/01	2	154.75	10	159.50	154.50	-8	3,869	-0.21%
2021/06/30	10	163.00	7.1	163.28	161.50	2.9	3,948	0.07%
2021/06/29	5	162.49	11	162.68	158.00	-6	3,962	-0.15%
2021/06/28	1.1	166.55	13.1	164.11	161.00	-12	4,011	-0.30%
2021/06/25	5	169.20	3	166.33	169.00	2	4,261	0.05%
2021/06/24	22	165.68	5	165.80	168.00	17	4,637	0.37%
2021/06/23	11.1	163.56	15.5	165.29	171.00	-4.4	4,842	-0.09%
2021/06/22	18	159.36	19	157.84	155.50	-1	4,777	-0.02%
2021/06/21	73.1	160.29	58.2	159.59	157.00	14.8	4,649	0.32%
2021/06/18	7.1	155.08	19.6	156.68	158.00	-12.5	4,427	-0.28%
2021/06/17	0	141.00	0	0.00	144.00	0	4,262	0.00%
2021/06/16	2	141.25	7	140.50	140.50	-5	4,283	-0.12%
2021/06/15	3.2	143.93	7	143.29	143.00	-3.8	4,321	-0.09%
2021/06/11	33.1	149.83	17	146.74	145.00	16.1	4,348	0.37%
2021/06/10	12	144.79	13	144.19	148.00	-1	4,339	-0.02%
2021/06/09	6	141.25	8	142.44	141.00	-2	4,371	-0.05%
2021/06/08	9	139.72	8	139.19	138.50	1	4,462	0.02%
2021/06/07	5	138.60	7	139.43	140.50	-2	4,735	-0.04%
2021/06/04	7	138.86	13.3	139.20	138.00	-6.3	4,869	-0.13%
2021/06/03	15	141.07	8	141.69	143.00	7	4,885	0.14%
2021/06/02	1	138.50	0	0.00	134.00	1	4,857	0.02%
2021/06/01	2.1	138.05	7	142.43	139.00	-4.9	4,842	-0.10%
2021/05/28	0	0.00	2	140.00	140.50	-2	4,859	-0.04%
2021/05/27	0	0.00	1	139.49	135.50	-1	4,883	-0.02%
2021/05/26	5	137.80	3	138.67	142.00	2	4,858	0.04%
2021/05/25	14	138.61	2.6	139.12	135.00	11.4	4,970	0.23%
2021/05/24	1	125.04	2	126.81	132.00	-1	5,085	-0.02%
2021/05/21	3	124.68	5	126.20	126.50	-2	5,088	-0.04%
2021/05/20	2.1	122.05	0	0.00	121.00	2.1	5,099	0.04%
2021/05/19	3	124.33	2	124.50	124.00	1	5,090	0.02%
2021/05/18	2	122.00	2	122.75	126.50	0	5,088	0.00%
2021/05/17	1	116.97	1	113.50	115.50	0	5,078	0.00%
2021/05/14	1	124.59	1.1	123.40	122.50	-0.1	5,043	0.00%
2021/05/13	0.1	125.74	4.1	124.66	125.50	-4	5,000	-0.08%
2021/05/12	17	126.21	16	124.91	120.00	1	4,940	0.02%
2021/05/11	8.2	126.59	7.1	126.20	124.00	1.1	4,870	0.02%
2021/05/10	2	136.50	1	137.00	134.50	1	4,830	0.02%
2021/05/07	18	138.89	18.1	139.06	141.00	-0.1	4,821	0.00%
2021/05/05	3	134.48	1	132.51	128.50	2	4,776	0.04%
2021/05/04	3.6	133.45	3	128.00	132.50	0.6	4,762	0.01%
2021/05/03	3.1	141.48	3	140.67	139.50	0.1	4,706	0.00%
2021/04/29	0	146.00	7	145.14	144.00	-7	4,684	-0.15%
2021/04/28	6	144.17	8	145.13	145.50	-2	4,670	-0.04%
2021/04/27	1	147.50	0	0.00	143.00	1	4,655	0.02%
2021/04/26	19	148.74	17	147.53	148.00	2	4,628	0.04%
2021/04/23	7	143.00	7.1	143.08	144.50	-0.1	4,585	0.00%
2021/04/22	10	143.55	5	143.61	140.00	5	4,555	0.11%
2021/04/21	7	148.28	7	148.86	151.50	0	4,494	0.00%
2021/04/20	3	146.83	8	147.56	147.50	-5	4,425	-0.11%
2021/04/19	0	142.50	0	0.00	140.50	0	4,364	0.00%
2021/04/16	11	145.59	7	145.86	144.00	4	4,352	0.09%
2021/04/15	4	145.01	6.2	146.32	148.00	-2.2	4,304	-0.05%
2021/04/14	2	135.26	3	138.00	138.00	-1	4,238	-0.02%
2021/04/13	11	144.55	11	145.77	143.50	0	4,151	0.00%
2021/04/12	10	147.70	11	145.14	142.50	-1	4,111	-0.02%
2021/04/09	14	149.36	8	146.94	146.50	6	4,057	0.15%
2021/04/08	14	152.61	19	152.16	150.00	-5	4,001	-0.12%
2021/04/07	9.1	145.18	5	147.29	145.50	4.1	3,843	0.11%
2021/04/06	41	153.90	37	156.04	150.50	4	3,767	0.11%
2021/04/01	8	147.63	9.1	147.50	147.00	-1.1	3,651	-0.03%
2021/03/31	24.1	150.96	26	150.27	149.50	-1.9	3,576	-0.05%
2021/03/30	57	148.97	68.3	149.76	152.00	-11.3	3,469	-0.33%
2021/03/29	124.1	148.74	103	149.18	146.00	21.1	3,154	0.67%	大買/大賣/
2021/03/26	71	133.62	68.1	135.16	143.00	2.9	2,735	0.11%
2021/03/25	1	124.50	4.2	127.83	130.00	-3.2	2,389	-0.13%
2021/03/24	2	116.25	5.5	116.00	118.50	-3.5	2,307	-0.15%
2021/03/23	3	115.67	0	0.00	115.50	3	2,283	0.13%
2021/03/22	8	114.81	11	116.14	120.50	-3	2,217	-0.14%
2021/03/19	2.1	115.71	4.5	116.44	113.50	-2.4	2,166	-0.11%
2021/03/18	3.1	114.82	4	114.63	118.00	-0.9	2,149	-0.04%
2021/03/17	26	116.79	24	115.83	117.00	2	2,108	0.09%
2021/03/16	21.4	120.85	58.1	119.96	120.00	-36.7	2,068	-1.77%
2021/03/15	65.2	118.53	25	117.56	120.00	40.2	1,969	2.04%
2021/03/12	27	116.15	31	114.42	115.50	-4	1,878	-0.21%
2021/03/11	45	109.32	51.3	108.95	113.00	-6.3	1,784	-0.35%
2021/03/10	12	103.53	9.3	105.06	106.50	2.7	1,502	0.18%
2021/03/09	6.1	100.34	10	97.42	97.00	-4	1,346	-0.29%
2021/03/08	8.1	99.12	1	100.00	101.00	7.1	1,307	0.54%
2021/03/05	1	97.20	1	97.10	96.50	0	1,285	0.00%
2021/03/04	3	98.63	3	99.23	98.00	0	1,276	0.00%
2021/03/03	5	99.76	5	100.26	99.20	0	1,254	0.00%
2021/03/02	12	99.49	16	99.43	98.00	-4	1,209	-0.33%
2021/02/26	1	95.60	0	0.00	95.60	1	1,161	0.09%
2021/02/25	29	99.02	24	97.26	96.50	5	1,182	0.42%
2021/02/24	3	100.17	4	98.30	101.00	-1	1,053	-0.09%
2021/02/23	0	0.00	5	91.04	92.20	-5	881	-0.57%
2021/02/22	1	91.10	0	0.00	90.80	1	848	0.12%
2021/02/19	0	0.00	9	87.72	89.00	-9	812	-1.11%
2021/02/18	4	87.23	8	87.28	86.70	-4	794	-0.50%
2021/02/17	6	85.93	2	87.10	86.40	4	775	0.52%
2021/02/03	1	80.70	0	0.00	80.70	1	765	0.13%
2021/01/29	0	0.00	2	79.75	79.70	-2	821	-0.24%
2021/01/27	1	82.90	0	0.00	82.70	1	813	0.12%
2021/01/25	4	83.03	4	83.70	83.00	0	812	0.00%
2021/01/21	1	82.32	2	82.50	83.30	-1	803	-0.12%
2021/01/20	0	0.00	1	81.50	81.50	-1	796	-0.13%
2021/01/19	5	85.70	0	0.00	84.50	5	780	0.64%
2021/01/18	2	85.00	0	0.00	84.80	2	783	0.26%
2021/01/15	0	0.00	1	86.70	85.30	-1	781	-0.13%
2021/01/14	1	86.00	21	85.49	86.50	-20	775	-2.58%
2021/01/13	0	0.00	0.4	84.70	84.70	-0.4	762	-0.05%
2021/01/12	5	85.20	3	86.27	84.70	2	759	0.26%
2021/01/11	0	0.00	5	85.96	86.30	-5	750	-0.67%
2021/01/08	0	0.00	2	85.30	84.80	-2	750	-0.27%
2021/01/07	5	84.70	0	0.00	84.90	5	748	0.67%
2021/01/06	5	86.14	2	86.90	85.50	3	745	0.40%
2021/01/05	1	86.20	3	86.10	86.50	-2	745	-0.27%
2021/01/04	0	0.00	3	86.57	86.50	-3	755	-0.40%
2020/12/31	2	85.40	0	0.00	85.40	2	759	0.26%
2020/12/30	2	85.40	0	0.00	85.50	2	794	0.25%
2020/12/29	4	86.10	0	0.00	85.80	4	796	0.50%
2020/12/28	2	86.60	0	0.00	86.40	2	797	0.25%
2020/12/25	1	86.10	6	86.18	86.10	-5	799	-0.63%
2020/12/23	1	83.50	2	84.00	84.00	-1	791	-0.13%
2020/12/22	4	83.70	0	0.00	83.70	4	795	0.50%
2020/12/21	6	84.33	0	0.00	84.60	6	793	0.76%
2020/12/18	5	85.48	0	0.00	85.10	5	790	0.63%
2020/12/17	0	0.00	1	85.70	85.80	-1	786	-0.13%
2020/12/16	1	85.90	0	0.00	85.80	1	796	0.13%
2020/12/15	1	86.30	3	86.43	85.10	-2	803	-0.25%
2020/12/11	4.1	85.99	2	84.95	85.50	2.1	774	0.27%
2020/12/10	2	86.50	3	86.30	86.70	-1	763	-0.13%
2020/12/09	2	88.80	1	88.80	88.00	1	753	0.13%
2020/12/08	4	88.98	3.4	88.31	88.10	0.6	739	0.09%
2020/12/07	3	89.00	6.1	88.51	90.80	-3.1	696	-0.45%
2020/12/02	1	87.00	5	86.00	87.00	-4	648	-0.62%
2020/11/30	1	86.00	1	87.30	85.60	0	648	0.00%
2020/11/27	2	86.80	0.2	86.70	86.80	1.9	643	0.29%
2020/11/26	5	86.48	0	0.00	86.50	5	639	0.78%
2020/11/25	0	0.00	4	88.00	86.60	-4	636	-0.63%
2020/11/24	2.2	87.33	12	87.96	87.70	-9.9	613	-1.61%
2020/11/23	12	85.28	12	85.53	85.70	0	570	0.00%
2020/11/18	0	0.00	3	82.63	82.70	-3	570	-0.53%
2020/11/16	0	0.00	3	83.07	83.10	-3	611	-0.49%
2020/11/13	2	82.80	0	0.00	83.00	2	620	0.32%
2020/11/12	2	82.50	1	82.60	82.30	1	624	0.16%
2020/11/11	4	84.30	0	83.70	83.60	4	627	0.63%
2020/11/10	2	83.40	1	84.00	84.00	1	617	0.16%
2020/11/09	4	85.88	3.7	85.96	84.50	0.3	617	0.05%
2020/11/06	1	81.50	0	0.00	81.90	1	589	0.17%
2020/11/05	1	80.10	0	0.00	80.00	1	592	0.17%
2020/11/04	1	79.40	0	0.00	79.70	1	601	0.17%
2020/11/02	2	79.00	0	0.00	78.20	2	641	0.31%
2020/10/30	4	79.00	0	0.00	79.00	4	653	0.61%
2020/10/26	0.3	80.80	0	0.00	80.30	0.3	694	0.04%
2020/10/23	0	0.00	1	79.70	80.10	-1	710	-0.14%
2020/10/22	3	78.90	0	0.00	79.00	3	743	0.40%
2020/10/21	0	0.00	1	80.50	80.20	-1	763	-0.13%
2020/10/20	1	80.70	0	0.00	80.80	1	803	0.12%
2020/10/16	2	81.00	0	0.00	80.10	2	836	0.24%
2020/10/15	0.1	81.10	2	81.95	81.10	-1.9	852	-0.23%
2020/10/14	1	83.00	1	82.80	82.80	0	862	0.00%
2020/10/13	1	82.40	2	83.00	82.70	-1	874	-0.11%
2020/10/12	3	82.33	0	0.00	82.20	3	871	0.34%
2020/10/08	1	81.80	3	82.00	82.00	-2	880	-0.23%
2020/10/07	0	0.00	10	81.47	81.60	-10	880	-1.14%
2020/10/06	1	79.70	2	79.80	80.00	-1	856	-0.12%
2020/09/30	0	0.00	4	78.68	78.20	-4	930	-0.43%
2020/09/28	2	76.70	0	0.00	76.70	2	1,007	0.20%
2020/09/24	0	0.00	1	77.20	77.10	-1	1,048	-0.10%
2020/09/22	1	78.80	0	0.00	79.70	1	1,066	0.09%
2020/09/21	0	0.00	1	81.00	80.10	-1	1,071	-0.09%
2020/09/16	0	0.00	1	78.40	79.00	-1	1,122	-0.09%
2020/09/15	0	0.00	2	77.35	77.60	-2	1,124	-0.18%
2020/09/14	2	76.20	0	0.00	76.80	2	1,135	0.18%
2020/09/10	0	0.00	2	77.50	77.20	-2	1,168	-0.17%
2020/09/09	4	77.00	0	0.00	77.10	4	1,182	0.34%
2020/09/08	0	0.00	1	79.20	78.40	-1	1,201	-0.08%
2020/09/03	0	0.00	3	82.07	81.20	-3	1,356	-0.22%
2020/08/28	0.2	80.60	3	80.50	80.60	-2.8	1,588	-0.18%
2020/08/26	5	80.76	2	81.05	81.00	3	1,611	0.19%
2020/08/25	0	0.00	3	81.13	80.90	-3	1,636	-0.18%
2020/08/24	6	80.05	1	80.90	80.80	5	1,648	0.30%
2020/08/20	1	76.00	6	75.98	75.40	-5	1,733	-0.29%
2020/08/18	1	81.30	0	0.00	81.60	1	1,740	0.06%
2020/08/17	6	81.20	0	0.00	81.20	6	1,762	0.34%
2020/08/13	1	81.20	0	0.00	81.10	1	1,939	0.05%
2020/08/12	2	82.85	5	82.50	82.60	-3	1,930	-0.16%
2020/08/11	2	84.50	0	0.00	83.90	2	1,926	0.10%
2020/08/07	3	87.10	2.7	87.57	87.20	0.3	1,928	0.02%
2020/08/06	1	89.00	1	87.70	88.20	0	1,919	0.00%
2020/08/05	2	86.45	2	85.30	86.60	0	1,901	0.00%
2020/08/03	3	83.80	0	0.00	83.50	3	1,895	0.16%
2020/07/31	1	82.00	3	84.13	84.50	-2	1,899	-0.11%
2020/07/30	6	81.93	0	0.00	81.50	6	1,892	0.32%
2020/07/29	1	87.00	2	85.45	85.20	-1	1,879	-0.05%
2020/07/28	0	0.00	2	86.90	85.40	-2	1,860	-0.11%
2020/07/27	0	0.00	5	90.36	88.70	-5	1,841	-0.27%
2020/07/24	4	90.38	10	91.50	88.00	-6	1,829	-0.33%
2020/07/23	4	89.05	1	89.10	89.10	3	1,792	0.17%
2020/07/22	2	88.50	3	88.37	88.60	-1	1,780	-0.06%
2020/07/21	1	87.30	1	87.50	87.80	0	1,767	0.00%
2020/07/20	0	0.00	5	84.82	85.50	-5	1,753	-0.29%
2020/07/17	2	85.50	0	0.00	85.50	2	1,749	0.11%
2020/07/16	0	0.00	2	87.25	87.00	-2	1,740	-0.11%
2020/07/15	1	85.70	3	87.03	85.70	-2	1,734	-0.12%
2020/07/14	2	85.15	0	0.00	85.20	2	1,724	0.12%
2020/07/13	2	86.90	1	86.40	86.40	1	1,726	0.06%
2020/07/10	4	86.53	2	86.00	86.00	2	1,726	0.12%
2020/07/09	2	89.95	3	90.90	89.80	-1	1,708	-0.06%
2020/07/08	0	0.00	2	88.00	88.10	-2	1,656	-0.12%
2020/07/07	3	86.83	2	87.25	86.00	1	1,625	0.06%
2020/07/06	4	86.05	3	87.07	87.10	1	1,582	0.06%
2020/07/03	3	84.63	0	0.00	84.60	3	1,558	0.19%
2020/07/02	3	84.20	2	84.70	84.70	1	1,556	0.06%
2020/06/30	3	82.70	2	83.10	83.40	1	1,540	0.06%
2020/06/29	2	82.20	1	82.50	82.00	1	1,545	0.06%
2020/06/24	11	84.55	16	84.58	84.10	-5	1,543	-0.32%
2020/06/23	2	81.50	2	81.25	81.90	0	1,543	0.00%
2020/06/22	0	0.00	1	81.20	81.80	-1	1,571	-0.06%
2020/06/18	3	81.83	1	81.60	82.10	2	1,579	0.13%
2020/06/17	3	80.83	0	0.00	82.20	3	1,561	0.19%
2020/06/16	1	79.80	0	0.00	79.80	1	1,558	0.06%
2020/06/15	0	78.90	0	0.00	78.90	0	1,567	0.00%
2020/06/12	0	81.00	4	79.80	81.00	-4	1,553	-0.26%
2020/06/11	3	82.10	4	84.73	82.70	-1	1,526	-0.07%
2020/06/10	8	86.53	4	88.25	84.70	4	1,511	0.26%
2020/06/09	15	85.47	11	85.90	86.10	4	1,443	0.28%
2020/06/08	6	85.13	12.7	84.98	87.50	-6.7	1,377	-0.49%
2020/06/03	0	0.00	0.8	79.20	79.50	-0.8	1,266	-0.06%
2020/06/02	3	80.17	2	79.55	79.50	1	1,266	0.08%
2020/06/01	2	79.50	1	79.50	81.00	1	1,248	0.08%
2020/05/28	2	78.40	3	78.80	77.60	-1	1,208	-0.08%
2020/05/27	7	77.51	2	78.10	76.90	5	1,145	0.44%
2020/05/25	2	74.25	1	75.20	75.00	1	1,090	0.09%
2020/05/22	7	75.21	0	0.00	74.80	7	1,065	0.66%
2020/05/21	9	78.84	3	78.27	77.90	6	1,040	0.58%
2020/05/20	3	75.43	3	77.47	78.30	0	946	0.00%
2020/05/19	1	71.40	1	71.20	71.20	0	860	0.00%
2020/05/18	1	71.10	0	0.00	70.20	1	857	0.12%
2020/05/15	7	70.99	0	0.00	70.10	7	850	0.82%
2020/05/12	0	0.00	2	70.50	70.30	-2	827	-0.24%
2020/05/11	0	0.00	1	72.00	71.30	-1	824	-0.12%
2020/05/08	0	0.00	0	70.80	71.00	0	823	0.00%
2020/05/05	2	69.60	0	0.00	69.80	2	828	0.24%
2020/04/21	1	63.10	0	0.00	62.80	1	860	0.12%
2020/04/09	0	0.00	0	62.10	62.10	0	852	0.00%
2020/04/06	0	0.00	1	61.10	61.50	-1	826	-0.12%
2020/03/26	0.1	58.50	0	0.00	58.40	0.1	796	0.01%
2020/03/17	1	54.60	0	0.00	55.30	1	790	0.13%
2020/03/13	0	0.00	2	62.20	63.60	-2	873	-0.23%
2020/03/12	0	0.00	6	67.00	66.80	-6	869	-0.69%
2020/03/11	6	73.20	0	71.10	71.50	6	880	0.68%
2020/03/06	0	0.00	1	71.40	71.30	-1	952	-0.11%
2020/03/02	0	0.00	3	67.03	68.00	-3	1,262	-0.24%
2020/02/27	1	69.60	0	0.00	68.40	1	1,265	0.08%
2020/02/26	1	71.30	1	70.80	70.70	0	1,265	0.00%
2020/02/21	1	72.00	0	0.00	71.90	1	1,290	0.08%
2020/02/14	2	71.00	0	0.00	71.20	2	1,515	0.13%
2020/02/13	1	71.50	0	0.00	70.90	1	1,527	0.07%
2020/02/07	1	70.40	0	0.00	69.90	1	1,624	0.06%
2020/02/05	1	69.40	0	0.00	70.00	1	1,732	0.06%
2020/01/30	2	73.35	0	0.00	72.30	2	1,924	0.10%
2020/01/06	0	0.00	1	77.10	76.50	-1	2,398	-0.04%
2020/01/03	0	0.00	3	79.97	77.80	-3	2,392	-0.13%
2020/01/02	1	79.30	0	0.00	79.30	1	2,381	0.04%
2019/12/25	1	78.60	0	0.00	78.30	1	2,364	0.04%
2019/12/24	5	81.02	5	79.76	78.80	0	2,360	0.00%
2019/12/20	0	0.00	1	79.30	79.50	-1	2,331	-0.04%
2019/12/19	2	78.65	3.7	78.75	78.70	-1.7	2,324	-0.07%
2019/12/17	5	80.60	2	80.00	79.90	3	2,298	0.13%
2019/12/16	1	81.10	0	0.00	80.50	1	2,300	0.04%
2019/12/11	4	81.15	3	80.53	80.70	1	2,243	0.04%
2019/12/10	1	80.53	3.4	81.27	81.70	-2.4	2,204	-0.11%
2019/12/09	2	78.75	17	79.14	78.10	-15	2,133	-0.70%
2019/12/06	7	79.97	9.2	79.00	78.70	-2.2	2,111	-0.10%
2019/12/05	4.2	79.45	7	78.57	79.80	-2.8	2,076	-0.13%
2019/12/04	27	78.20	13	77.95	79.00	14	2,019	0.69%
2019/12/03	2	75.50	19	76.01	75.90	-17	1,964	-0.87%
2019/12/02	11	77.89	10	75.40	75.10	1	1,955	0.05%
2019/11/29	96	78.62	74	78.70	76.50	22	1,889	1.16%
2019/11/27	0	0.00	11.4	75.19	74.30	-11.4	1,658	-0.69%
2019/11/26	1	73.50	1	74.10	74.30	0	1,648	0.00%
2019/11/25	1	71.80	1	72.40	72.80	0	1,650	0.00%
2019/11/22	5	72.82	0.3	72.30	72.30	4.7	1,641	0.29%
2019/11/21	2	71.50	2.1	72.05	73.90	-0.1	1,631	0.00%
2019/11/20	5	73.06	1	72.80	72.80	4	1,619	0.25%
2019/11/19	2	74.65	0	0.00	74.50	2	1,603	0.12%
2019/11/18	4	75.43	22	75.08	75.10	-18	1,595	-1.13%
2019/11/15	8	76.85	2	78.60	75.70	6	1,584	0.38%
2019/11/14	28	77.53	6	76.20	78.40	22	1,526	1.44%
2019/11/13	5	76.76	15	76.87	76.20	-10	1,463	-0.68%
2019/11/11	4	72.28	2	71.10	71.00	2	1,355	0.15%
2019/11/08	0.3	74.90	0	0.00	75.00	0.3	1,313	0.02%
2019/11/06	20	75.00	40	75.46	75.00	-20	1,281	-1.56%
2019/11/05	7	77.30	7	77.99	76.50	0	1,254	0.00%
2019/11/04	4	75.88	2	74.60	75.50	2	1,166	0.17%
2019/11/01	2	73.70	0	0.00	73.20	2	1,129	0.18%
2019/10/31	2	75.20	1	75.20	74.40	1	1,114	0.09%
2019/10/29	3.7	76.20	11	75.46	75.90	-7.3	1,083	-0.67%
2019/10/28	2	72.80	3	72.03	72.90	-1	947	-0.11%
2019/10/25	43	71.93	28	72.46	69.90	15	895	1.67%
2019/10/24	6	68.77	11	69.35	69.40	-5	745	-0.67%
2019/10/22	2	67.40	0	0.00	67.80	2	685	0.29%
2019/10/21	5	68.00	1	67.00	66.80	4	681	0.59%
2019/10/18	19	69.12	1	67.80	69.00	18	651	2.76%
2019/10/17	1	68.30	11	64.44	68.40	-10	549	-1.82%
2019/10/15	2	62.20	2	61.60	61.50	0	434	0.00%
2019/10/01	0	0.00	2	62.30	61.80	-2	422	-0.47%
2019/09/19	1	62.60	2	62.60	62.50	-1	427	-0.23%
2019/09/18	0	0.00	3	61.37	61.50	-3	414	-0.72%
2019/09/12	3	60.47	0	0.00	60.30	3	407	0.74%
2019/09/06	1	59.90	3	60.13	59.90	-2	402	-0.50%
2019/09/05	2	60.15	0	0.00	60.20	2	402	0.50%
2019/09/04	0	0.00	4	60.75	60.90	-4	400	-1.00%
2019/08/28	2	58.60	0	0.00	57.90	2	367	0.54%
2019/08/07	2	56.60	0	0.00	56.60	2	339	0.59%
2019/07/30	0	0.00	1	62.30	62.30	-1	297	-0.34%
2019/07/26	0	0.00	1	62.80	63.20	-1	284	-0.35%
2019/07/25	2	62.90	1	63.00	63.10	1	280	0.36%
2019/07/24	0	0.00	1	62.20	62.20	-1	273	-0.37%
2019/07/19	0	0.00	1	59.40	59.30	-1	254	-0.39%
2019/07/18	1	60.00	0	0.00	59.50	1	253	0.39%
2019/07/16	1	60.50	0	0.00	60.80	1	254	0.39%
2019/07/11	0	0.00	1	59.60	59.50	-1	249	-0.40%
2019/07/08	0	0.00	2	59.30	59.10	-2	257	-0.78%
2019/07/02	1	59.00	0	0.00	59.00	1	264	0.38%
2019/07/01	1	58.60	0	0.00	58.80	1	268	0.37%
2019/06/26	2	56.60	0	0.00	56.50	2	269	0.74%
2019/06/24	0	0.00	2	56.90	57.00	-2	278	-0.72%
2019/06/20	2	56.45	0	0.00	56.50	2	285	0.70%
2019/05/07	1	62.40	2	63.30	62.60	-1	387	-0.26%
2019/05/06	0	0.00	1	63.50	63.00	-1	390	-0.26%
2019/05/02	1	63.70	0	0.00	63.40	1	398	0.25%
2019/04/30	0	0.00	1	63.10	63.40	-1	398	-0.25%
2019/04/26	2	63.80	0	0.00	63.70	2	405	0.49%
2019/04/09	0	0.00	0.1	64.20	64.20	-0.1	412	-0.02%
2019/04/03	0	0.00	5.1	65.65	66.10	-5.1	404	-1.27%
2019/04/01	0	65.60	0	0.00	65.90	0	394	0.00%
2019/03/28	5	65.00	0	0.00	65.00	5	392	1.27%
2019/03/27	5	65.10	1	65.40	64.80	4	393	1.02%
2019/03/26	1	66.30	1	65.10	65.70	0	380	0.00%
2019/03/25	0	65.30	0	0.00	65.70	0	376	0.00%
2019/03/22	1	65.20	0	0.00	65.00	1	374	0.27%
2019/03/12	0	0.00	1	64.60	64.10	-1	417	-0.24%
2019/03/05	3	67.53	2	67.90	66.00	1	431	0.23%
2019/02/21	0	0.00	0.7	63.90	64.20	-0.7	453	-0.15%
2019/02/14	2	65.20	2	65.90	65.20	0	455	0.00%
2019/02/11	0	0.00	1	64.10	63.80	-1	461	-0.22%
2019/01/25	1	63.70	0	0.00	63.50	1	506	0.20%
2019/01/24	1	63.90	0	0.00	63.40	1	509	0.20%
2019/01/18	0	0.00	1	62.40	62.70	-1	523	-0.19%
2019/01/09	0	0.00	2	61.25	61.20	-2	559	-0.36%
2019/01/07	1	61.20	0	0.00	61.60	1	567	0.18%
2019/01/04	1	59.20	0	0.00	59.90	1	578	0.17%
2018/12/27	2	63.10	1	63.20	62.10	1	643	0.16%
2018/12/26	0	0.00	1	63.80	63.10	-1	649	-0.15%
2018/12/24	1	65.00	0	0.00	64.90	1	660	0.15%
2018/12/22	0	0.00	2	64.80	64.80	-2	664	-0.30%
2018/12/04	0	0.00	0.1	66.60	66.90	-0.1	1,041	-0.01%
2018/11/28	0	0.00	1	63.10	63.70	-1	1,113	-0.09%
2018/11/26	1	62.30	0	0.00	62.30	1	1,099	0.09%
2018/11/22	0	0.00	2	62.95	62.50	-2	1,124	-0.18%
2018/11/20	4	60.20	0	0.00	62.00	4	1,131	0.35%
2018/11/07	2	57.30	2	57.60	57.90	0	1,257	0.00%
2018/11/01	1	54.20	0	0.00	54.40	1	1,303	0.08%
2018/10/31	0.3	52.60	0	0.00	52.80	0.3	1,316	0.02%
2018/10/29	0	0.00	2	51.00	50.90	-2	1,340	-0.15%
2018/10/26	3	50.40	3	49.95	50.40	0	1,363	0.00%
2018/10/12	0	0.00	0.7	55.90	55.90	-0.7	1,564	-0.04%
2018/10/11	0	0.00	0.3	54.60	54.60	-0.3	1,580	-0.02%
2018/09/19	2	53.90	2	53.60	53.60	0	1,997	0.00%
2018/09/18	0	0.00	4	55.10	53.90	-4	2,104	-0.19%
2018/09/14	1	55.40	0	0.00	55.80	1	2,257	0.04%
2018/09/13	8	55.25	0	0.00	54.50	8	2,364	0.34%
2018/09/12	1	54.10	0	0.00	55.00	1	2,630	0.04%
2018/09/10	0	0.00	1	54.30	54.80	-1	2,841	-0.04%
2018/09/07	4	54.70	3	54.70	54.70	1	2,907	0.03%
2018/09/06	1	56.10	0	0.00	55.60	1	3,054	0.03%
2018/09/05	2	56.85	3	56.47	56.10	-1	3,214	-0.03%
2018/09/03	44	60.20	40	56.48	57.30	4	3,740	0.11%
2018/08/31	5	58.40	4	58.70	60.40	1	3,722	0.03%
2018/08/30	2	57.00	4	56.98	57.80	-2	3,664	-0.05%
2018/08/29	1	56.30	1	56.50	56.20	0	3,679	0.00%
2018/08/28	1	55.50	1	55.80	55.50	0	3,723	0.00%
2018/08/27	1	54.90	0	0.00	56.10	1	3,797	0.03%
2018/08/20	0	0.00	1	54.40	54.00	-1	4,886	-0.02%
2018/08/16	0	0.00	2	54.60	56.10	-2	4,984	-0.04%
2018/08/15	0	0.00	1	54.40	54.90	-1	4,970	-0.02%
2018/08/13	0	0.00	5	52.66	52.90	-5	4,994	-0.10%
2018/08/10	0	0.00	1	54.40	54.40	-1	4,983	-0.02%
2018/08/08	2	56.15	0	0.00	55.70	2	4,983	0.04%
2018/08/07	0	0.00	1	56.50	56.20	-1	4,998	-0.02%
2018/08/06	0	0.00	2	55.90	55.80	-2	4,987	-0.04%
2018/08/02	0	0.00	1	54.70	54.10	-1	4,993	-0.02%
2018/08/01	1	56.30	0	0.00	56.00	1	4,980	0.02%
2018/07/31	0	0.00	1	57.70	58.30	-1	4,973	-0.02%
2018/07/30	2	56.75	0	0.00	56.50	2	4,946	0.04%
2018/07/26	1	58.40	0	0.00	58.30	1	4,926	0.02%
2018/07/24	0	0.00	2	57.65	57.90	-2	4,890	-0.04%
2018/07/20	0	0.00	1	57.10	56.20	-1	4,904	-0.02%
2018/07/18	1	57.50	0	0.00	56.50	1	4,900	0.02%
2018/07/16	1	59.20	2	59.80	58.10	-1	4,892	-0.02%
2018/07/13	2	58.20	0	0.00	57.90	2	4,869	0.04%
2018/07/12	0	0.00	1	58.40	58.40	-1	4,860	-0.02%
2018/07/11	1	57.00	0	0.00	56.90	1	4,857	0.02%
2018/07/10	0	0.00	1	56.90	57.60	-1	4,853	-0.02%
2018/07/06	1	54.40	0	0.00	56.20	1	4,852	0.02%
2018/07/05	1	55.50	0	0.00	53.50	1	4,826	0.02%
2018/07/04	1	57.50	6	55.58	56.20	-5	4,802	-0.10%
2018/07/03	2	60.40	4	60.75	59.00	-2	4,750	-0.04%
2018/07/02	7	59.37	0	0.00	59.00	7	4,663	0.15%
2018/06/28	2	59.65	4	59.78	58.30	-2	4,687	-0.04%
2018/06/27	6	61.15	1	62.20	59.40	5	4,809	0.10%
2018/06/26	5	61.00	9	60.22	61.50	-4	4,766	-0.08%
2018/06/25	0	0.00	1	59.50	59.20	-1	4,773	-0.02%
2018/06/22	7	59.54	8	59.99	59.00	-1	4,754	-0.02%
2018/06/21	10	61.82	17	61.58	63.00	-7	4,657	-0.15%
2018/06/20	69	59.20	63	58.37	59.40	6	4,408	0.14%
2018/06/19	4	57.90	1	57.40	57.40	3	4,246	0.07%
2018/06/15	2	60.90	9.5	60.02	59.90	-7.5	4,207	-0.18%
2018/06/14	16	60.98	19	60.57	60.40	-3	4,125	-0.07%
2018/06/13	12	61.01	20	61.09	58.00	-8	3,945	-0.20%
2018/06/12	17	61.46	21	61.69	60.60	-4	3,782	-0.11%
2018/06/11	78	57.84	78	57.29	58.00	0	3,466	0.00%
2018/06/08	10	52.81	11	53.32	54.00	-1	3,272	-0.03%
2018/06/07	7.5	53.37	12	52.94	52.90	-4.5	3,245	-0.14%
2018/06/06	15	53.57	20	53.17	54.10	-5	3,199	-0.16%
2018/06/05	15	53.19	92	52.40	52.10	-77	3,178	-2.42%
2018/06/04	0	0.00	3	54.80	53.60	-3	3,204	-0.09%
2018/06/01	92	54.53	44	53.36	52.90	48	3,206	1.50%
2018/05/31	128	56.74	82	56.05	53.50	46	3,126	1.47%	大買/
2018/05/30	78	57.98	61	57.47	57.20	17	2,902	0.59%
2018/05/29	5	55.20	19.5	54.60	56.60	-14.5	2,395	-0.61%
2018/05/28	16	50.10	26	50.46	51.50	-10	2,265	-0.44%
2018/05/25	27	48.69	10	49.16	48.45	17	2,152	0.79%
2018/05/24	8	48.64	20	48.94	49.15	-12	2,134	-0.56%
2018/05/23	5	47.55	0	0.00	47.40	5	2,089	0.24%
2018/05/22	1	47.35	0	0.00	46.90	1	2,106	0.05%
2018/05/21	97	48.20	87	47.97	47.65	10	2,125	0.47%
2018/05/17	6	47.25	0	0.00	47.20	6	2,131	0.28%
2018/05/08	0	0.00	3	45.97	45.85	-3	2,545	-0.12%
2018/05/04	2	44.90	0	0.00	44.75	2	2,964	0.07%
2018/04/30	0	0.00	2	45.33	45.50	-2	3,007	-0.07%
2018/04/27	0	0.00	1	43.85	44.65	-1	3,058	-0.03%
2018/04/26	2	45.20	0	0.00	43.20	2	3,057	0.07%
2018/04/24	0	0.00	1	46.00	45.40	-1	3,045	-0.03%
2018/04/23	1	46.50	0	0.00	46.55	1	3,036	0.03%
2018/04/20	0	0.00	1	47.60	47.15	-1	3,030	-0.03%
2018/04/19	0	0.00	1	47.75	47.90	-1	3,022	-0.03%
2018/04/18	1	46.75	0	0.00	46.20	1	2,987	0.03%
2018/04/17	3	46.63	0	0.00	46.40	3	2,977	0.10%
2018/04/16	1	48.00	0	0.00	47.65	1	2,961	0.03%
2018/04/13	0	0.00	3	47.13	47.55	-3	2,945	-0.10%
2018/04/12	2	46.73	0	0.00	46.70	2	2,950	0.07%
2018/04/10	2	46.18	0	0.00	46.30	2	3,086	0.06%
2018/04/09	2	46.83	9	47.03	46.80	-7	3,072	-0.23%
2018/04/03	1	47.30	3	48.02	48.10	-2	3,066	-0.07%
2018/04/02	2	47.95	0	0.00	47.60	2	3,045	0.07%
2018/03/31	8	49.15	0	0.00	49.15	8	2,990	0.27%
2018/03/30	13	51.69	33	51.22	50.50	-20	2,963	-0.67%
2018/03/29	9	49.22	5	49.08	49.45	4	2,823	0.14%
2018/03/28	14	48.83	17	48.59	48.00	-3	2,781	-0.11%
2018/03/27	1	48.10	4	47.50	47.50	-3	2,661	-0.11%
2018/03/26	5	45.27	0	0.00	46.50	5	2,638	0.19%
2018/03/22	1	46.60	1	47.00	46.15	0	2,622	0.00%
2018/03/21	2	47.45	7	47.36	47.00	-5	2,611	-0.19%
2018/03/19	0	0.00	20	46.90	47.10	-20	2,629	-0.76%
2018/03/15	0	0.00	2	46.88	47.55	-2	2,640	-0.08%
2018/03/14	28	48.25	5	47.64	47.15	23	2,681	0.86%
2018/03/13	5	47.75	6.1	47.88	48.20	-1.1	2,691	-0.04%
2018/03/12	3	46.85	0	0.00	46.85	3	2,670	0.11%
2018/03/09	0	0.00	2	46.00	46.15	-2	2,664	-0.08%
2018/03/08	5	46.78	20	47.16	46.50	-15	2,639	-0.57%
2018/03/07	0	0.00	27	46.41	45.85	-27	2,573	-1.05%
2018/03/06	0	0.00	1	44.55	43.95	-1	2,516	-0.04%
2018/03/05	23	43.77	4	44.00	43.65	19	2,532	0.75%
2018/03/01	15	43.98	0	0.00	43.90	15	2,561	0.59%
2018/02/27	4	43.96	0	0.00	43.85	4	2,588	0.15%
2018/02/26	5	44.50	0	0.00	43.80	5	2,666	0.19%
2018/02/23	1	44.10	0	0.00	43.95	1	2,779	0.04%
2018/02/22	1.1	43.61	0	0.00	43.70	1.1	2,798	0.04%
2018/02/21	1	44.15	0	0.00	44.15	1	2,850	0.04%
2018/02/12	0	0.00	7	43.03	43.15	-7	2,841	-0.25%
2018/02/09	2	42.03	0	0.00	42.20	2	2,861	0.07%
2018/02/08	4	43.66	6	44.20	43.30	-2	2,915	-0.07%
2018/02/07	19	44.84	10	45.11	44.00	9	2,919	0.31%
2018/02/06	12	43.49	13	43.80	42.95	-1	2,884	-0.03%
2018/02/05	9	47.56	2	48.00	47.70	7	2,818	0.25%
2018/02/02	3	50.90	2	50.80	50.80	1	2,788	0.04%
2018/02/01	8	51.48	14	51.87	51.40	-6	2,790	-0.22%
2018/01/31	26	50.33	20	50.50	50.40	6	2,691	0.22%
2018/01/30	52	49.98	50	50.94	51.10	2	2,649	0.08%
2018/01/29	9	48.41	11	48.36	49.60	-2	2,409	-0.08%
2018/01/25	4	46.46	1	46.65	46.35	3	2,510	0.12%
2018/01/23	3	47.47	2	47.50	47.15	1	2,924	0.03%
2018/01/19	0	0.00	2	45.60	45.70	-2	3,311	-0.06%
2018/01/18	1	47.40	0	0.00	46.55	1	3,359	0.03%
2018/01/17	1	46.90	0	0.00	46.35	1	3,436	0.03%
2018/01/16	0	0.00	1	47.70	47.50	-1	3,497	-0.03%
2018/01/15	1	47.30	5	46.90	47.50	-4	3,614	-0.11%
2018/01/12	1	46.90	0	0.00	46.80	1	3,686	0.03%
2018/01/11	5	46.05	0	0.00	46.05	5	3,750	0.13%
2018/01/08	4	47.59	2.2	47.33	46.80	1.8	4,109	0.04%
2018/01/05	1	49.90	1	48.55	48.70	0	4,087	0.00%
2018/01/04	2	47.73	2	48.68	49.25	0	3,981	0.00%
2018/01/02	0	0.00	7	46.16	46.60	-7	3,898	-0.18%