茂達 (6138)-國泰-松江券商分點個股進出

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
204.0
漲跌
--
漲幅
0.00%
成交量
807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-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	204.50	0	0.00	204.00	0	1,900	0.00%
2024/05/02	0.3	203.97	0	0.00	204.00	0.3	1,923	0.02%
2024/04/30	0	0.00	2	203.00	203.00	-2	1,934	-0.10%
2024/04/29	0	203.50	0.1	203.50	204.50	-0.1	1,958	0.00%
2024/04/26	1.3	199.10	1	200.50	198.00	0.3	1,981	0.01%
2024/04/25	1	199.50	4	198.88	197.50	-3	2,003	-0.15%
2024/04/23	1	193.00	1	193.50	193.50	0	2,032	0.00%
2024/04/19	5.1	183.10	5.1	187.10	188.00	0.1	2,032	0.00%
2024/04/18	2.1	198.04	0	0.00	197.00	2.1	2,025	0.10%
2024/04/17	0.1	201.00	0	0.00	203.00	0.1	2,064	0.01%
2024/04/16	0.1	197.64	0	0.00	195.00	0.1	2,144	0.01%
2024/04/15	2	202.00	0	0.00	201.50	2	2,227	0.09%
2024/04/12	0	0.00	1	206.00	205.50	-1	2,248	-0.04%
2024/04/11	1	204.00	0	0.00	204.00	1	2,267	0.04%
2024/04/10	1	208.00	3	210.00	208.00	-2	2,288	-0.09%
2024/04/09	3.1	204.47	0	0.00	204.50	3.1	2,264	0.14%
2024/04/03	0	0.00	1	201.50	205.00	-1	2,306	-0.04%
2024/04/02	3	206.50	0	205.00	203.50	3	2,443	0.12%
2024/04/01	0	0.00	2	207.00	210.50	-2	2,495	-0.08%
2024/03/29	0	204.00	0	0.00	202.00	0	2,512	0.00%
2024/03/28	1	202.00	0	0.00	201.50	1	2,578	0.04%
2024/03/27	1	202.00	0	0.00	202.00	1	2,711	0.04%
2024/03/26	2.4	204.42	0	0.00	204.00	2.4	2,833	0.08%
2024/03/25	1	209.00	0	0.00	209.50	1	3,020	0.03%
2024/03/22	5.1	209.79	0	0.00	209.00	5.1	3,065	0.17%
2024/03/21	1	213.50	4	219.00	213.00	-3	3,070	-0.10%
2024/03/20	2	214.00	1	215.00	212.00	1	3,102	0.03%
2024/03/19	1	211.00	1	216.00	211.00	0	3,171	0.00%
2024/03/18	0	0.00	0.1	211.00	215.50	-0.1	3,227	0.00%
2024/03/15	1.1	211.54	4	212.00	212.50	-3	3,288	-0.09%
2024/03/14	4.1	208.55	2.1	209.26	210.50	2	3,277	0.06%
2024/03/13	0.1	200.00	0	0.00	200.00	0.1	3,278	0.00%
2024/03/12	2	205.00	0	0.00	205.00	2	3,304	0.06%
2024/03/11	1.3	204.38	0	205.00	204.00	1.3	3,308	0.04%
2024/03/08	3.1	211.03	2	217.00	209.50	1.1	3,302	0.03%
2024/03/07	4.1	223.64	67	219.07	219.00	-62.9	3,311	-1.90%
2024/03/06	69.1	225.02	4	223.50	223.50	65.1	3,302	1.97%
2024/03/05	9.2	229.90	6	227.00	227.00	3.2	3,293	0.10%
2024/03/04	10	230.90	10	231.10	229.50	0	3,319	0.00%
2024/03/01	0	0.00	3.1	232.39	228.50	-3.1	3,315	-0.09%
2024/02/29	7.1	239.95	8	235.81	234.50	-0.9	3,327	-0.03%
2024/02/27	4	223.89	2	229.00	231.00	2	3,258	0.06%
2024/02/26	2	217.31	0	0.00	218.00	2	3,313	0.06%
2024/02/23	1	222.00	0	221.00	220.00	1	3,389	0.03%
2024/02/22	1	225.00	0	0.00	224.00	1	3,512	0.03%
2024/02/20	2	228.00	3.1	229.41	227.00	-1.1	3,709	-0.03%
2024/02/19	1	240.88	7.2	238.63	227.50	-6.2	3,673	-0.17%
2024/02/16	5.2	236.84	1.2	234.00	237.50	4	3,750	0.11%
2024/02/15	1.1	226.57	5	227.70	226.00	-4	3,787	-0.10%
2024/02/05	3.1	221.67	5	220.80	220.00	-1.9	3,797	-0.05%
2024/02/02	1.1	216.77	7	215.14	219.50	-5.9	3,861	-0.15%
2024/02/01	0	0.00	0	211.50	210.50	0	3,929	0.00%
2024/01/31	2.1	207.52	3	207.00	210.00	-0.9	3,989	-0.02%
2024/01/30	0	0.00	0.1	213.00	212.00	-0.1	4,034	0.00%
2024/01/29	0.1	213.30	0	0.00	214.00	0.1	4,021	0.00%
2024/01/26	10	210.90	0.4	209.27	209.00	9.6	4,020	0.24%
2024/01/25	3	216.51	4	218.50	219.00	-1	3,989	-0.02%
2024/01/24	1	213.00	2.2	212.57	211.50	-1.2	3,961	-0.03%
2024/01/23	2.1	215.30	2.2	216.03	214.50	-0.1	3,956	0.00%
2024/01/22	0	0.00	45	216.50	217.50	-45	3,947	-1.14%
2024/01/19	3	223.00	0	0.00	218.50	3	3,926	0.08%
2024/01/18	0	220.50	3	215.51	220.00	-3	3,919	-0.08%
2024/01/17	3	222.68	0	223.50	221.00	3	3,923	0.08%
2024/01/16	0.1	227.11	0.3	227.46	227.50	-0.3	3,907	-0.01%
2024/01/15	0.1	224.15	2	224.00	223.00	-1.9	3,899	-0.05%
2024/01/12	4.3	224.88	2.1	222.02	222.00	2.2	3,906	0.06%
2024/01/11	4	228.25	1	226.50	226.50	3	3,889	0.08%
2024/01/10	2	229.00	8.1	229.23	227.00	-6.1	3,877	-0.16%
2024/01/09	1	218.06	5.4	221.27	225.00	-4.4	3,860	-0.11%
2024/01/08	2.2	216.43	2	216.98	213.50	0.1	3,791	0.00%
2024/01/05	0	213.50	6	211.92	213.50	-6	3,830	-0.16%
2024/01/04	3	211.33	3.1	210.66	207.00	-0.1	3,829	0.00%
2024/01/03	1	214.00	0.1	215.00	214.00	1	3,815	0.02%
2024/01/02	1	219.03	1	219.00	219.00	0	3,814	0.00%
2023/12/29	25	224.00	1	223.92	221.50	24	3,799	0.63%
2023/12/28	5	224.62	10	224.72	223.50	-5	3,759	-0.13%
2023/12/27	21	215.83	3	216.17	223.00	18	3,625	0.50%
2023/12/26	2.1	214.21	1	215.50	212.00	1.1	3,550	0.03%
2023/12/25	7	216.29	6.1	214.67	211.50	1	3,522	0.03%
2023/12/22	8.2	221.94	4	220.00	220.00	4.2	3,454	0.12%
2023/12/21	30	215.35	29.1	213.11	218.00	0.9	3,317	0.03%
2023/12/20	29	215.62	32.4	216.88	219.50	-3.4	3,192	-0.11%
2023/12/19	5.1	202.90	4	203.63	205.00	1.1	2,987	0.04%
2023/12/18	2.1	198.79	0	0.00	199.00	2.1	2,947	0.07%
2023/12/15	5	203.70	5	205.29	204.50	0	2,930	0.00%
2023/12/14	3	202.00	8.6	203.06	203.00	-5.5	2,888	-0.19%
2023/12/13	21.1	192.60	22	191.23	195.50	-0.9	2,817	-0.03%
2023/12/12	11.4	203.48	6	199.83	196.00	5.4	2,748	0.20%
2023/12/11	1	203.50	5	203.50	200.50	-4	2,688	-0.15%
2023/12/08	2	199.25	0	0.00	198.50	2	2,680	0.07%
2023/12/07	5	199.90	0	0.00	198.00	5	2,661	0.19%
2023/12/06	1	204.50	1	203.00	203.50	0	2,646	0.00%
2023/12/05	2	198.25	3.5	199.57	201.50	-1.5	2,637	-0.06%
2023/12/04	0	0.00	3	203.50	202.00	-3	2,718	-0.11%
2023/12/01	0	200.00	2	200.00	199.00	-2	2,719	-0.07%
2023/11/30	5	201.00	5	200.70	200.00	0	2,729	0.00%
2023/11/29	3	201.67	5.5	203.56	204.00	-2.5	2,725	-0.09%
2023/11/28	2	200.25	4	200.88	202.50	-2	2,707	-0.07%
2023/11/27	4	197.00	0	199.00	196.00	4	2,689	0.15%
2023/11/24	3.6	201.01	9	200.67	199.00	-5.4	2,641	-0.21%
2023/11/22	14	208.54	21	210.98	210.00	-7	2,424	-0.29%
2023/11/21	35	207.89	27	209.24	207.00	8	2,325	0.35%
2023/11/20	11	191.27	21.1	196.21	198.50	-10.1	2,186	-0.46%
2023/11/17	14.1	184.39	9	184.83	185.00	5.1	1,993	0.26%
2023/11/16	4.1	179.22	2.4	179.06	179.50	1.8	1,943	0.09%
2023/11/15	7.4	183.24	6	184.08	183.50	1.4	1,901	0.07%
2023/11/14	8	173.56	13	177.85	178.50	-5	1,749	-0.29%
2023/11/13	1	168.00	20	168.93	169.00	-19	1,650	-1.15%
2023/11/10	25	172.24	8	172.50	170.00	17	1,607	1.06%
2023/11/09	1	171.00	3.2	169.39	170.50	-2.2	1,533	-0.14%
2023/11/08	2.1	164.24	2	165.00	164.50	0.1	1,436	0.01%
2023/11/07	3	164.00	1	162.00	164.50	2	1,376	0.15%
2023/11/06	0	0.00	2.1	157.50	157.00	-2.1	1,314	-0.16%
2023/11/03	1.1	155.19	0	0.00	155.00	1.1	1,323	0.08%
2023/11/02	3.1	156.83	1	156.00	156.00	2.1	1,337	0.15%
2023/11/01	1	154.00	1	154.00	154.00	0	1,357	0.00%
2023/10/31	0.1	151.00	2	157.00	151.00	-1.9	1,363	-0.14%
2023/10/30	0	0.00	1	155.50	155.50	-1	1,375	-0.07%
2023/10/26	1	154.00	0	0.00	152.00	1	1,377	0.07%
2023/10/25	0.1	160.50	0	0.00	158.00	0.1	1,389	0.01%
2023/10/23	0.2	154.00	0	0.00	152.50	0.2	1,408	0.01%
2023/10/20	1.1	155.54	1	155.50	155.50	0.1	1,409	0.01%
2023/10/19	0	0.00	1	158.00	160.00	-1	1,406	-0.07%
2023/10/18	2.6	161.46	0	0.00	159.00	2.6	1,396	0.18%
2023/10/17	2.2	160.05	1	161.00	161.50	1.2	1,370	0.09%
2023/10/16	1.4	155.50	0	0.00	154.50	1.4	1,317	0.11%
2023/10/13	3	158.83	6	160.67	159.50	-3	1,315	-0.23%
2023/10/11	1	152.00	3	152.33	151.00	-2	1,261	-0.16%
2023/10/06	3	155.50	7	155.00	155.50	-4	1,269	-0.32%
2023/10/05	2	148.25	2	149.75	152.00	0	1,272	0.00%
2023/10/03	1	145.50	1	146.94	145.00	0	1,388	0.00%
2023/09/28	0	142.25	0.1	141.50	143.50	0	1,649	0.00%
2023/09/27	0.1	141.50	1	142.50	141.50	-1	1,734	-0.05%
2023/09/26	2	142.50	2	144.25	141.00	0	1,755	0.00%
2023/09/25	0	0.00	3	146.50	144.50	-3	1,774	-0.17%
2023/09/22	2	141.25	0	0.00	144.50	2	1,779	0.11%
2023/09/21	1	143.00	0.1	142.50	142.50	0.9	1,782	0.05%
2023/09/20	4	146.38	2	146.00	146.00	2	1,785	0.11%
2023/09/19	0.3	149.00	3	149.67	150.00	-2.7	1,791	-0.15%
2023/09/18	0.4	153.50	0	0.00	152.50	0.4	1,782	0.02%
2023/09/15	0	0.00	1.1	154.89	154.50	-1.1	1,774	-0.06%
2023/09/14	2	154.75	2	154.50	154.50	0	1,778	0.00%
2023/09/13	2	153.50	1	152.03	152.00	1	1,785	0.05%
2023/09/12	5	152.70	2	153.50	153.50	3	1,821	0.16%
2023/09/11	2.1	152.27	1	153.50	153.00	1.1	1,841	0.06%
2023/09/08	1	151.00	1	150.00	151.00	0	1,847	0.00%
2023/09/07	11	154.68	8	152.94	151.00	3	1,896	0.16%
2023/09/06	2	150.50	4	149.87	149.50	-2	1,795	-0.11%
2023/09/05	3	146.33	1	147.00	146.50	2	1,750	0.11%
2023/09/01	0.1	141.50	0	0.00	139.50	0.1	1,719	0.01%
2023/08/31	1	136.00	1	137.50	136.00	0	1,714	0.00%
2023/08/28	0	0.00	0.2	130.00	129.00	-0.2	1,704	-0.01%
2023/08/25	2	128.50	0	0.00	128.50	2	1,713	0.12%
2023/08/22	0.2	125.00	0	0.00	124.50	0.2	1,773	0.01%
2023/08/18	3	127.51	0	0.00	127.00	3	1,770	0.17%
2023/08/14	0	0.00	1	125.00	126.00	-1	1,761	-0.06%
2023/08/10	1	132.00	0	0.00	129.50	1	1,757	0.06%
2023/08/08	0	0.00	2	135.25	136.00	-2	1,795	-0.11%
2023/08/07	2.2	135.23	0	0.00	134.50	2.2	1,834	0.12%
2023/08/02	1	144.00	0	0.00	140.50	1	1,839	0.05%
2023/07/31	0.5	147.50	0	0.00	146.00	0.5	1,836	0.03%
2023/07/28	1	148.00	0	0.00	149.50	1	1,831	0.05%
2023/07/26	0	0.00	0	153.00	152.00	0	1,808	0.00%
2023/07/24	1	151.50	0	0.00	152.00	1	1,874	0.05%
2023/07/21	4	153.00	1	154.00	154.00	3	1,921	0.16%
2023/07/20	1	156.50	0	156.00	155.50	1	2,002	0.05%
2023/07/19	1	154.00	0	0.00	154.00	1	2,006	0.05%
2023/07/18	1.1	152.07	0.1	153.50	153.00	1	2,018	0.05%
2023/07/17	0	157.50	0	0.00	156.00	0	2,034	0.00%
2023/07/14	1	155.00	1	154.08	156.50	0	2,085	0.00%
2023/07/13	2	154.00	3.8	154.15	153.00	-1.8	2,147	-0.08%
2023/07/12	1	151.50	0	0.00	150.50	1	2,203	0.05%
2023/07/11	11	152.00	11	151.36	151.50	0	2,197	0.00%
2023/07/10	5.6	150.95	3	149.50	149.50	2.6	2,195	0.12%
2023/07/07	2	162.00	4	165.75	161.00	-2	2,170	-0.09%
2023/07/06	7	175.08	25	175.72	171.50	-18	2,169	-0.83%
2023/07/05	3	171.33	2	172.05	174.50	1	2,139	0.04%
2023/07/04	19.3	156.97	0	0.00	159.00	19.3	2,075	0.93%
2023/07/03	18.1	158.34	0	0.00	158.00	18.1	2,077	0.87%
2023/06/30	0	0.00	1	159.00	159.50	-1	2,123	-0.05%
2023/06/28	3	161.67	0	0.00	159.00	3	2,320	0.13%
2023/06/21	4	165.00	2	164.50	166.00	2	2,614	0.08%
2023/06/20	2	167.50	1	169.00	166.00	1	2,669	0.04%
2023/06/19	4	168.25	1.1	166.15	167.00	2.9	2,786	0.11%
2023/06/16	3	167.68	1	168.04	168.00	2	2,777	0.07%
2023/06/15	4	171.50	8	168.38	172.50	-4	2,756	-0.15%
2023/06/14	4	168.13	0	167.75	166.00	4	2,730	0.15%
2023/06/13	7	171.43	4.1	166.79	171.00	2.9	2,705	0.11%
2023/06/12	1	164.00	1	164.00	162.50	0	2,650	0.00%
2023/06/08	1	158.00	0	0.00	157.50	1	2,658	0.04%
2023/06/07	0	0.00	1	162.00	161.50	-1	2,676	-0.04%
2023/06/05	0	0.00	1	161.50	163.50	-1	2,675	-0.04%
2023/06/02	0.1	163.54	0	0.00	162.50	0.1	2,678	0.00%
2023/06/01	1.1	163.09	0.1	163.00	163.50	1.1	2,693	0.04%
2023/05/31	1	163.00	1	164.00	163.00	0	2,717	0.00%
2023/05/30	1	166.00	0	0.00	161.00	1	2,713	0.04%
2023/05/29	0.1	162.00	5	162.00	165.00	-5	2,693	-0.18%
2023/05/24	0	0.00	0.2	154.00	153.50	-0.2	2,775	-0.01%
2023/05/23	1	153.50	0	0.00	153.50	1	2,802	0.04%
2023/05/17	5.1	146.72	4	147.25	147.00	1.1	2,865	0.04%
2023/05/15	12	146.17	40	143.78	144.00	-28	2,888	-0.97%
2023/05/12	2	147.75	5	148.70	150.00	-3	2,907	-0.10%
2023/05/11	7.3	153.63	11	149.86	148.50	-3.8	3,066	-0.12%
2023/05/10	2	165.25	1	163.50	161.00	1	3,147	0.03%
2023/05/09	2	166.00	0	0.00	166.00	2	3,169	0.06%
2023/05/08	0	0.00	0.2	174.50	172.00	-0.2	3,179	-0.01%
2023/05/05	0	168.00	1	170.00	170.50	-1	3,267	-0.03%
2023/05/04	1.1	168.00	1	169.00	166.00	0.1	3,309	0.00%
2023/05/03	2	169.75	2	171.25	167.50	0	3,323	0.00%
2023/05/02	0.1	173.00	0.7	172.50	171.00	-0.6	3,330	-0.02%
2023/04/28	2	171.75	1	173.00	169.50	1	3,364	0.03%
2023/04/27	13	170.04	10	168.50	169.50	3	3,330	0.09%
2023/04/26	2	163.76	6	162.92	168.50	-4	3,288	-0.12%
2023/04/25	5	171.70	2.2	171.59	166.50	2.8	3,249	0.09%
2023/04/24	0	0.00	1	167.00	167.50	-1	3,194	-0.03%
2023/04/21	0.2	164.50	0	0.00	161.50	0.2	3,204	0.01%
2023/04/20	1	171.99	1	169.00	168.00	0	3,194	0.00%
2023/04/19	0.5	179.00	25.1	177.00	176.00	-24.6	3,201	-0.77%
2023/04/18	6.2	177.48	4.1	177.83	174.00	2.1	3,144	0.07%
2023/04/17	24	175.35	2	173.73	173.00	22	3,063	0.72%
2023/04/14	1	167.00	0	0.00	165.00	1	2,980	0.03%
2023/04/13	1.1	165.11	1	165.49	164.00	0.1	2,956	0.00%
2023/04/12	1	170.45	3	170.00	169.50	-2	2,922	-0.07%
2023/04/11	0.2	167.32	3.1	167.33	167.00	-2.8	2,858	-0.10%
2023/04/10	22	166.11	24	167.23	166.50	-2	2,788	-0.07%
2023/04/07	0	153.50	1	156.50	156.00	-1	2,648	-0.04%
2023/04/06	2	152.50	0	0.00	153.00	2	2,630	0.08%
2023/03/31	2.1	156.50	6	157.42	157.00	-3.9	2,614	-0.15%
2023/03/30	2	164.75	21.2	165.15	161.50	-19.2	2,550	-0.75%
2023/03/29	20	160.42	3	161.00	160.50	17	2,458	0.69%
2023/03/28	18.4	160.62	27	158.97	157.00	-8.6	2,372	-0.36%
2023/03/27	19.1	157.50	0.5	157.70	155.50	18.6	2,194	0.85%
2023/03/24	2	153.00	0.1	152.50	151.50	2	2,119	0.09%
2023/03/23	6.1	153.27	2	153.25	153.00	4.1	2,104	0.20%
2023/03/22	7.4	154.40	8	152.50	154.50	-0.6	2,052	-0.03%
2023/03/21	2	146.75	1	145.00	145.00	1	1,935	0.05%
2023/03/20	2	146.25	0	0.00	146.50	2	1,934	0.10%
2023/03/16	1	140.00	2	140.25	140.00	-1	1,942	-0.05%
2023/03/15	0	0.00	0.2	140.00	139.00	-0.2	1,960	-0.01%
2023/03/14	2.1	137.81	1	138.00	138.50	1.1	1,994	0.06%
2023/03/13	1	140.00	1.2	138.12	142.00	-0.2	2,043	-0.01%
2023/03/10	0.2	143.50	0	0.00	141.50	0.2	2,141	0.01%
2023/03/09	0	0.00	1	147.50	147.00	-1	2,245	-0.04%
2023/03/08	0	0.00	6	147.17	149.00	-6	2,342	-0.26%
2023/03/07	1.2	148.67	1	149.50	148.50	0.2	2,351	0.01%
2023/03/03	1	148.50	0	0.00	148.00	1	2,388	0.04%
2023/03/02	0	146.50	0	0.00	145.00	0	2,417	0.00%
2023/02/24	5	149.20	4	147.13	145.00	1	2,408	0.04%
2023/02/23	7	147.93	2.2	148.77	149.50	4.9	2,381	0.20%
2023/02/22	0.5	146.95	0	0.00	143.50	0.5	2,362	0.02%
2023/02/21	1.2	148.23	0	0.00	149.50	1.2	2,346	0.05%
2023/02/20	2	149.75	4	148.50	150.00	-2	2,338	-0.09%
2023/02/17	4	149.50	1	150.50	148.50	3	2,353	0.13%
2023/02/16	2.1	151.53	3	152.00	151.00	-1	2,356	-0.04%
2023/02/15	3	151.17	10.4	148.25	148.50	-7.4	2,359	-0.31%
2023/02/14	4.1	151.80	1	153.50	151.50	3.1	2,339	0.13%
2023/02/13	2	151.50	5	153.00	150.50	-3	2,347	-0.13%
2023/02/10	5	155.89	8	155.25	155.50	-3	2,348	-0.13%
2023/02/09	11	163.82	6	164.83	160.50	5	2,312	0.22%
2023/02/08	11	153.45	4.3	158.41	162.00	6.8	2,136	0.32%
2023/02/07	2	146.75	2	146.25	147.50	0	1,999	0.00%
2023/02/06	7.3	144.09	1	142.00	142.00	6.3	1,974	0.32%
2023/02/03	2.2	146.45	13.9	146.51	147.00	-11.7	1,946	-0.60%
2023/02/02	14	141.07	12	142.21	141.50	2	1,838	0.11%
2023/02/01	3.1	136.69	9	137.22	138.00	-5.9	1,795	-0.33%
2023/01/31	3	136.00	2	136.50	136.50	1	1,789	0.06%
2023/01/30	24	133.33	26	135.10	134.00	-2	1,773	-0.11%
2023/01/12	4	128.25	7	125.64	126.50	-3	1,733	-0.17%
2023/01/11	4	130.00	2	129.00	128.00	2	1,710	0.12%
2023/01/09	7.1	125.76	1	122.00	127.50	6.1	1,693	0.36%
2023/01/06	0	0.00	1	113.50	119.00	-1	1,664	-0.06%
2023/01/05	1	119.50	0	0.00	116.50	1	1,671	0.06%
2023/01/03	0	117.50	0	0.00	117.00	0	1,696	0.00%
2022/12/29	0	0.00	1	113.00	115.00	-1	1,760	-0.06%
2022/12/28	1	114.50	2	115.50	115.00	-1	1,816	-0.06%
2022/12/27	2	119.50	0.2	119.00	118.50	1.8	1,844	0.10%
2022/12/23	5	117.50	8	115.44	117.50	-3	1,852	-0.16%
2022/12/22	2	118.00	1	119.00	118.00	1	1,853	0.05%
2022/12/21	2	117.50	2	117.50	117.00	0	1,867	0.00%
2022/12/20	3	118.17	1	121.00	118.00	2	1,879	0.11%
2022/12/19	2	128.25	0	0.00	123.50	2	1,878	0.11%
2022/12/15	7	137.07	8	135.44	135.50	-1	1,861	-0.05%
2022/12/14	1	132.00	0	0.00	134.00	1	1,847	0.05%
2022/12/13	0	0.00	2	130.75	130.00	-2	1,883	-0.11%
2022/12/12	2.2	129.11	6	129.42	132.50	-3.8	1,879	-0.20%
2022/12/09	9	131.89	8	131.00	131.00	1	1,873	0.05%
2022/12/08	1	135.00	1	133.50	133.50	0	1,853	0.00%
2022/12/07	2	136.75	2	135.00	133.50	0	1,846	0.00%
2022/12/06	1	141.00	2	141.25	139.50	-1	1,824	-0.05%
2022/12/05	4	146.88	1	145.00	145.50	3	1,787	0.17%
2022/12/02	10	142.40	5	143.90	147.00	5	1,737	0.29%
2022/12/01	4	137.88	5	137.10	139.50	-1	1,672	-0.06%
2022/11/30	15	129.47	13	130.65	131.00	2	1,551	0.13%
2022/11/29	1	122.50	0	0.00	122.50	1	1,453	0.07%
2022/11/25	5	127.50	0.1	126.50	125.00	4.9	1,449	0.34%
2022/11/21	20	116.00	20	117.00	116.00	0	1,371	0.00%
2022/11/17	0	0.00	1	120.00	124.00	-1	1,374	-0.07%
2022/11/16	1	118.00	0	0.00	120.50	1	1,376	0.07%
2022/11/15	6	117.42	2	117.75	119.50	4	1,411	0.28%
2022/11/14	1.1	115.50	2	117.50	117.50	-0.9	1,441	-0.06%
2022/11/11	10	118.50	3	120.17	116.00	7	1,454	0.48%
2022/11/10	2	115.00	0	0.00	116.50	2	1,447	0.14%
2022/11/09	0	0.00	0.2	115.00	115.50	-0.2	1,479	-0.01%
2022/11/03	2.1	109.87	3	110.83	112.00	-0.9	1,667	-0.05%
2022/11/02	0.1	110.00	0	0.00	109.00	0.1	1,666	0.00%
2022/10/31	1	105.00	0	0.00	105.50	1	1,656	0.06%
2022/10/27	0	0.00	1	107.00	107.50	-1	1,658	-0.06%
2022/10/25	1	104.01	0	0.00	102.00	1	1,642	0.06%
2022/10/24	11	107.64	11	109.09	105.00	0	1,639	0.00%
2022/10/21	12	104.21	11	106.50	104.00	1	1,645	0.06%
2022/10/19	1	110.00	0	0.00	107.00	1	1,665	0.06%
2022/10/17	0	0.00	1	106.50	108.00	-1	1,678	-0.06%
2022/10/14	3	106.50	6	106.83	108.00	-3	1,702	-0.18%
2022/10/13	0	0.00	4	104.13	100.50	-4	1,706	-0.23%
2022/10/12	1	104.50	2	104.75	105.00	-1	1,696	-0.06%
2022/10/11	1	103.50	5	106.00	103.00	-4	1,695	-0.24%
2022/10/07	3	113.67	4	114.74	112.50	-1	1,687	-0.06%
2022/10/06	9	118.50	8.1	117.94	118.50	1	1,670	0.06%
2022/10/05	4	126.50	3	125.67	123.00	1	1,644	0.06%
2022/10/04	2	123.99	1.2	120.25	126.50	0.8	1,597	0.05%
2022/10/03	0	115.50	5	115.40	115.50	-5	1,567	-0.32%
2022/09/30	1	104.57	0	0.00	110.50	1	1,569	0.06%
2022/09/29	0	105.50	0	0.00	104.50	0	1,586	0.00%
2022/09/28	0.2	103.50	0	0.00	103.00	0.2	1,603	0.01%
2022/09/27	1	109.00	0	0.00	112.00	1	1,603	0.06%
2022/09/26	0	0.00	6	115.65	112.00	-6	1,600	-0.38%
2022/09/23	0.2	119.50	0	0.00	119.00	0.2	1,610	0.01%
2022/09/22	2	120.01	4	116.00	121.50	-2	1,625	-0.12%
2022/09/21	1	119.00	0	0.00	118.50	1	1,626	0.06%
2022/09/20	5	122.19	7	121.07	119.50	-2	1,642	-0.12%
2022/09/14	4.1	118.04	2	116.75	119.50	2.1	1,660	0.13%
2022/09/08	10	120.90	10	119.00	121.00	0	1,729	0.00%
2022/09/05	0	0.00	0.7	133.00	129.00	-0.7	1,759	-0.04%
2022/09/02	20.1	133.52	34	132.50	133.00	-13.9	1,763	-0.79%
2022/08/29	0.1	138.08	0	139.00	138.00	0.1	1,813	0.01%
2022/08/26	0.5	144.90	0	0.00	143.50	0.5	1,860	0.03%
2022/08/24	0	0.00	1	144.00	141.00	-1	1,877	-0.05%
2022/08/23	4	143.00	1	145.00	143.00	3	1,874	0.16%
2022/08/22	15	149.00	23	148.63	147.00	-8	1,865	-0.43%
2022/08/19	10	146.85	6.3	147.74	147.00	3.7	1,821	0.20%
2022/08/18	2	141.75	2	141.50	141.50	0	1,767	0.00%
2022/08/17	0	139.50	1.1	140.82	139.50	-1.1	1,739	-0.06%
2022/08/16	2.1	137.98	2	137.75	137.00	0.1	1,733	0.01%
2022/08/15	13	140.38	7	140.29	141.00	6	1,721	0.35%
2022/08/12	8.8	135.67	5.2	136.21	138.50	3.6	1,691	0.21%
2022/08/10	1	119.00	1	121.00	120.00	0	1,533	0.00%
2022/08/09	1	123.00	2	123.00	122.00	-1	1,547	-0.06%
2022/08/05	1	121.00	1	122.00	121.00	0	1,601	0.00%
2022/08/04	2	117.00	6	116.33	118.50	-4	1,668	-0.24%
2022/08/03	0	0.00	1	119.50	119.50	-1	1,678	-0.06%
2022/07/29	1	126.50	0	0.00	125.50	1	1,751	0.06%
2022/07/28	0	0.00	0	125.50	124.00	0	1,774	0.00%
2022/07/27	3.2	136.91	0	0.00	136.50	3.2	1,774	0.18%
2022/07/26	0	0.00	0.1	137.00	134.00	-0.1	1,777	0.00%
2022/07/25	4	144.00	0	0.00	142.50	4	1,788	0.22%
2022/07/21	0	0.00	0.6	147.50	150.00	-0.6	1,854	-0.03%
2022/07/20	1.4	143.93	0	0.00	142.00	1.4	1,841	0.08%
2022/07/18	1.1	140.55	1	141.00	140.00	0.1	1,870	0.01%
2022/07/15	4	139.00	0	0.00	139.50	4	1,873	0.21%
2022/07/13	0	135.00	0	0.00	133.00	0	1,875	0.00%
2022/07/12	1	132.00	1	130.50	129.50	0	1,887	0.00%
2022/07/08	0.3	138.50	1	139.00	137.50	-0.7	1,935	-0.04%
2022/07/07	1	134.00	1	134.00	133.50	0	1,972	0.00%
2022/07/06	22	137.00	0	0.00	129.50	22	1,989	1.11%
2022/07/05	0	0.00	0	137.70	138.00	0	2,021	0.00%
2022/07/04	0	140.00	2	136.00	136.50	-2	2,102	-0.09%
2022/07/01	0.1	140.06	1	139.50	139.00	-0.9	2,156	-0.04%
2022/06/30	2.3	145.00	37	144.01	142.50	-34.7	2,244	-1.55%
2022/06/29	10	153.00	2	152.00	150.50	8	2,431	0.33%
2022/06/27	1	161.50	1	161.00	161.00	0	2,806	0.00%
2022/06/23	0.2	156.50	0	0.00	154.00	0.2	2,808	0.01%
2022/06/22	9	161.78	2	156.75	153.50	7	2,810	0.25%
2022/06/21	22.2	161.30	37	164.50	164.50	-14.8	2,805	-0.53%
2022/06/20	9	165.00	0	0.00	160.00	9	2,816	0.32%
2022/06/17	1.1	172.11	8	165.31	168.00	-6.9	2,807	-0.24%
2022/06/16	0.2	178.60	97	177.51	171.50	-96.8	2,803	-3.45%
2022/06/15	8	187.25	0	0.00	184.00	8	2,817	0.28%
2022/06/14	108	188.67	5	191.10	191.50	103	2,835	3.63%	大買/鉅額交易
2022/06/13	5	193.10	11	194.05	194.00	-6	2,846	-0.21%
2022/06/10	2	202.75	0	0.00	201.00	2	2,885	0.07%
2022/06/09	4	205.00	2	206.75	208.00	2	2,884	0.07%
2022/06/08	4	206.63	2	211.50	205.50	2	2,899	0.07%
2022/06/07	10	210.65	7	209.86	209.00	3	2,903	0.10%
2022/06/06	1	206.00	5	207.40	207.00	-4	2,876	-0.14%
2022/06/02	1	211.73	1	215.00	216.00	0	2,877	0.00%
2022/06/01	2	211.75	2.3	211.48	210.00	-0.3	2,871	-0.01%
2022/05/31	0	0.00	2	210.50	212.00	-2	2,876	-0.07%
2022/05/30	3.3	209.35	1	209.50	209.50	2.3	2,895	0.08%
2022/05/27	2	199.75	2	201.25	199.50	0	2,902	0.00%
2022/05/26	2	198.75	5	196.80	194.50	-3	2,914	-0.10%
2022/05/25	0	0.00	1	200.00	200.50	-1	2,930	-0.03%
2022/05/24	0	0.00	2	198.50	198.00	-2	2,957	-0.07%
2022/05/23	5	208.70	1	206.00	206.00	4	2,961	0.14%
2022/05/20	2	214.25	0.5	212.77	212.00	1.5	2,989	0.05%
2022/05/18	4	211.63	6.1	211.02	209.50	-2.1	3,065	-0.07%
2022/05/17	4.1	209.34	0	0.00	211.00	4.1	3,130	0.13%
2022/05/16	3	211.50	6	203.08	202.50	-3	3,251	-0.09%
2022/05/13	1	207.00	1	206.50	206.00	0	3,323	0.00%
2022/05/12	2.1	202.61	1	207.50	201.00	1.1	3,371	0.03%
2022/05/11	2	199.25	4	198.51	197.50	-2	3,464	-0.06%
2022/05/10	4	195.88	4	198.75	204.00	0	3,521	0.00%
2022/05/09	1	198.00	4	200.50	202.50	-3	3,584	-0.08%
2022/05/06	3	197.17	2	199.50	200.50	1	3,636	0.03%
2022/05/05	4.5	205.17	4	207.13	207.00	0.5	3,659	0.01%
2022/05/03	0	0.00	3	194.67	196.50	-3	3,788	-0.08%
2022/04/29	3	191.17	5	192.90	190.00	-2	3,833	-0.05%
2022/04/28	8.1	184.68	8	185.38	183.50	0.1	3,841	0.00%
2022/04/27	4	184.00	8	187.63	187.00	-4	3,860	-0.10%
2022/04/26	4	198.25	4	198.38	196.00	0	3,831	0.00%
2022/04/25	12	203.83	32	200.50	197.00	-20	3,885	-0.51%
2022/04/22	8	211.94	3	213.00	213.00	5	3,934	0.13%
2022/04/21	5	213.60	12	214.54	217.00	-7	4,014	-0.17%
2022/04/20	2.1	216.81	2	218.25	216.50	0.1	4,048	0.00%
2022/04/19	3	219.17	2	222.50	216.00	1	4,080	0.02%
2022/04/18	6.1	220.94	4	217.88	216.50	2.1	4,115	0.05%
2022/04/15	8	217.44	9	219.06	228.00	-1	4,165	-0.02%
2022/04/14	3	225.33	2	222.00	222.00	1	4,211	0.02%
2022/04/13	9.1	224.49	7	224.71	224.50	2.1	4,303	0.05%
2022/04/12	1	224.51	7	225.57	228.00	-6	4,323	-0.14%
2022/04/11	9.1	222.88	8	223.25	221.50	1.1	4,344	0.02%
2022/04/08	3	236.33	2.2	237.76	234.00	0.8	4,365	0.02%
2022/04/07	2.2	243.36	3	240.48	233.50	-0.8	4,383	-0.02%
2022/04/06	10	252.05	4	250.12	249.00	6	4,481	0.13%
2022/04/01	12	260.04	16.5	257.77	263.50	-4.5	4,683	-0.10%
2022/03/31	28	253.79	37.5	254.46	256.50	-9.4	4,641	-0.20%
2022/03/30	8	240.88	7	240.49	241.50	1	4,452	0.02%
2022/03/29	1	228.00	3.2	230.72	232.00	-2.2	4,462	-0.05%
2022/03/28	2	221.50	1.1	227.00	228.00	0.9	4,624	0.02%
2022/03/25	0.1	229.20	0	0.00	227.50	0.1	4,659	0.00%
2022/03/24	2	229.51	3	230.17	229.50	-1	4,703	-0.02%
2022/03/23	2	231.50	2	231.50	230.00	0	4,800	0.00%
2022/03/22	5	224.51	1.1	225.40	227.50	4	4,979	0.08%
2022/03/21	0.1	228.92	0.7	227.25	228.00	-0.6	5,076	-0.01%
2022/03/18	1.7	218.95	2.4	219.83	225.50	-0.7	5,096	-0.01%
2022/03/17	4	214.38	12	216.38	218.50	-8	5,070	-0.16%
2022/03/16	1.1	200.23	9	205.28	205.50	-7.9	5,097	-0.15%
2022/03/15	17.3	201.37	10	197.25	197.00	7.3	5,125	0.14%
2022/03/14	3	213.00	4	215.38	214.00	-1	5,165	-0.02%
2022/03/11	4	213.88	0	0.00	215.00	4	5,316	0.08%
2022/03/10	0	0.00	7	220.14	220.50	-7	5,391	-0.13%
2022/03/09	0.1	211.00	1	210.50	211.50	-0.9	5,484	-0.02%
2022/03/08	2.1	215.26	5	213.20	208.00	-2.9	5,555	-0.05%
2022/03/07	4	215.75	1	217.50	215.00	3	5,678	0.05%
2022/03/04	4	231.38	3	231.17	230.50	1	5,852	0.02%
2022/03/03	3	229.33	3	230.17	230.50	0	6,052	0.00%
2022/03/02	2	230.00	5	229.80	230.50	-3	6,434	-0.05%
2022/03/01	4	227.75	1	230.50	226.00	3	6,642	0.05%
2022/02/25	3	223.33	4	224.38	222.50	-1	6,789	-0.01%
2022/02/24	3.1	221.62	3	220.50	219.00	0.1	6,826	0.00%
2022/02/23	3	227.67	4	226.50	226.00	-1	6,857	-0.01%
2022/02/22	7	221.36	8	223.50	222.00	-1	6,978	-0.01%
2022/02/21	7.3	229.14	7	230.36	229.00	0.3	7,143	0.00%
2022/02/18	7	237.57	3	234.83	239.00	4	7,322	0.05%
2022/02/17	30	242.67	12	240.33	238.50	18	7,430	0.24%
2022/02/16	14	250.21	9	250.01	249.50	5	7,569	0.07%
2022/02/15	4.1	242.47	8.1	243.17	242.00	-4	7,589	-0.05%
2022/02/14	16.1	235.24	11.2	232.93	234.00	4.9	7,515	0.06%
2022/02/11	21.3	237.01	38	239.82	246.00	-16.8	7,505	-0.22%
2022/02/10	10	228.31	12	231.04	230.50	-2	7,359	-0.03%
2022/02/09	24.1	227.16	23	228.83	228.50	1.1	7,299	0.02%
2022/02/08	28.3	235.33	12	234.08	231.50	16.3	7,210	0.23%
2022/02/07	1	237.00	5	240.00	244.50	-4	7,154	-0.06%
2022/01/26	17.4	239.89	10	237.95	232.50	7.4	7,140	0.10%
2022/01/25	8	248.25	10	248.00	248.00	-2	7,173	-0.03%
2022/01/24	8	240.94	8	243.31	245.00	0	7,174	0.00%
2022/01/21	4	245.38	7	246.64	246.50	-3	7,184	-0.04%
2022/01/20	3	246.00	4.1	248.73	248.00	-1.1	7,168	-0.01%
2022/01/19	2	243.51	2	246.00	245.00	0	7,146	0.00%
2022/01/18	7.1	243.73	12	245.13	245.50	-4.9	7,196	-0.07%
2022/01/17	7	240.64	2	238.00	243.50	5	7,187	0.07%
2022/01/14	6.1	221.23	14.2	223.39	232.00	-8.1	7,196	-0.11%
2022/01/13	9	226.22	7	224.50	221.00	2	7,290	0.03%
2022/01/12	9.1	230.16	13	229.42	229.50	-3.9	7,377	-0.05%
2022/01/11	11.2	232.23	10	231.05	228.00	1.2	7,437	0.02%
2022/01/10	9	236.61	7	238.14	238.00	2	7,413	0.03%
2022/01/07	8	239.24	9	239.50	237.00	-1	7,381	-0.01%
2022/01/06	21.3	245.03	12	247.79	241.00	9.3	7,317	0.13%
2022/01/05	16.7	259.28	4	257.63	253.50	12.7	7,230	0.18%
2022/01/04	20.6	267.54	5	263.40	263.50	15.6	7,196	0.22%
2022/01/03	15.1	280.01	4	280.28	272.50	11.1	7,341	0.15%
2021/12/30	31	277.82	24.3	278.97	278.50	6.7	7,310	0.09%
2021/12/29	20.3	281.04	20.1	280.80	285.00	0.3	7,225	0.00%
2021/12/28	54.1	274.17	53	274.93	278.50	1	7,083	0.01%
2021/12/27	23	263.85	20	262.03	267.50	3	6,790	0.04%
2021/12/24	19	264.76	13	261.23	254.50	6	6,658	0.09%
2021/12/23	12	266.13	12	266.42	262.00	0	6,584	0.00%
2021/12/22	8	263.01	12	266.71	258.00	-4	6,494	-0.06%
2021/12/21	5	256.10	44	257.81	257.50	-39	6,406	-0.61%
2021/12/20	12	261.67	4	265.38	256.50	8	6,383	0.13%
2021/12/17	64	263.82	25	266.16	267.50	39	6,339	0.62%
2021/12/16	21.1	267.82	25	268.76	268.00	-3.9	6,270	-0.06%
2021/12/15	5	244.20	12	246.42	253.50	-7	6,068	-0.12%
2021/12/14	7	235.42	14	233.93	230.50	-7	5,974	-0.12%
2021/12/13	5	243.10	3.1	244.35	245.50	1.9	5,916	0.03%
2021/12/10	4	245.25	6	246.42	245.00	-2	5,889	-0.03%
2021/12/09	5	242.10	3	244.83	243.50	2	5,839	0.03%
2021/12/08	8	246.81	6	246.92	244.50	2	5,798	0.03%
2021/12/07	24	256.66	52.1	258.62	247.00	-28.1	5,733	-0.49%
2021/12/06	10.1	260.71	19	262.39	262.00	-9	5,608	-0.16%
2021/12/03	4	253.63	9	258.32	255.00	-5	5,638	-0.09%
2021/12/02	16	259.69	3.1	259.65	254.00	12.9	5,665	0.23%
2021/12/01	17	263.87	20	264.95	268.00	-3	5,729	-0.05%
2021/11/30	34.1	269.34	24	264.00	257.50	10.1	5,710	0.18%
2021/11/29	43.1	258.44	14	255.39	256.00	29	5,590	0.52%
2021/11/26	122	255.86	200.2	255.48	266.50	-78.2	5,398	-1.45%	大買/大賣/
2021/11/25	125.1	237.07	52.3	240.48	242.50	72.8	5,002	1.46%	大買/
2021/11/24	21.1	229.38	16	230.31	234.00	5.1	4,767	0.11%
2021/11/23	12.1	228.07	13	230.54	226.00	-1	4,604	-0.02%
2021/11/22	12	234.12	13.4	236.05	234.00	-1.3	4,539	-0.03%
2021/11/19	23.6	237.39	24.1	238.92	238.00	-0.5	4,493	-0.01%
2021/11/18	43.1	239.98	29	242.26	238.50	14.1	4,360	0.32%
2021/11/17	28	224.75	32	226.45	233.50	-4	4,163	-0.10%
2021/11/16	14	209.79	9.2	209.62	214.50	4.9	3,929	0.12%
2021/11/15	15.1	206.74	13	206.88	213.00	2.1	3,810	0.06%
2021/11/12	5	194.40	14.7	196.39	194.00	-9.7	3,621	-0.27%
2021/11/11	1	179.50	6	183.25	183.00	-5	3,499	-0.14%
2021/11/10	5.1	183.96	6.8	187.32	180.00	-1.7	3,482	-0.05%
2021/11/09	4.2	178.02	1	182.00	177.00	3.2	3,430	0.09%
2021/11/08	2.5	176.11	1.6	178.73	182.50	0.8	3,428	0.02%
2021/11/05	2.2	176.20	1	177.50	179.00	1.2	3,436	0.04%
2021/11/04	2.1	176.31	1	178.00	176.00	1.1	3,443	0.03%
2021/11/03	7	180.29	6	183.42	180.00	1	3,440	0.03%
2021/11/02	22.9	186.21	32	184.23	185.00	-9.1	3,428	-0.27%
2021/11/01	10	188.90	27.7	188.41	193.00	-17.7	3,324	-0.53%
2021/10/29	23	186.89	16	183.84	182.50	7	3,249	0.22%
2021/10/28	2	183.00	2.3	183.15	183.50	-0.3	3,203	-0.01%
2021/10/27	3.1	180.51	5	181.00	182.00	-2	3,207	-0.06%
2021/10/26	8.2	176.14	5	179.90	173.50	3.2	3,217	0.10%
2021/10/25	3.5	187.00	2	185.50	184.00	1.5	3,180	0.05%
2021/10/22	9	186.06	5.4	184.89	182.50	3.7	3,300	0.11%
2021/10/21	15.1	181.31	14	182.39	183.50	1.1	3,368	0.03%
2021/10/20	6.2	172.52	5.6	177.76	179.00	0.7	3,258	0.02%
2021/10/19	6.3	169.45	14.4	168.21	171.50	-8.1	3,263	-0.25%
2021/10/18	5.2	155.63	9	156.94	156.00	-3.8	3,270	-0.12%
2021/10/15	3.1	154.13	50	153.92	152.00	-46.9	3,285	-1.43%
2021/10/14	50	153.39	0	0.00	153.50	50	3,305	1.51%
2021/10/13	4.1	156.85	1	161.50	152.50	3.1	3,340	0.09%
2021/10/12	6	161.92	1.4	161.24	161.50	4.7	3,334	0.14%
2021/10/08	6	170.17	12	170.29	168.50	-6	3,332	-0.18%
2021/10/07	0	0.00	1	159.00	160.50	-1	3,196	-0.03%
2021/10/05	0	0.00	2.5	151.60	151.00	-2.5	3,409	-0.07%
2021/10/01	4	152.63	3	149.00	149.00	1	3,430	0.03%
2021/09/30	2.2	157.50	0	0.00	157.00	2.2	3,472	0.06%
2021/09/29	4	161.50	2.2	160.64	160.50	1.9	3,633	0.05%
2021/09/28	3.1	168.39	0.1	167.00	166.50	3	3,652	0.08%
2021/09/27	1	158.00	3	159.83	160.00	-2	3,588	-0.06%
2021/09/24	1	157.00	1	155.50	157.00	0	3,601	0.00%
2021/09/23	2	158.25	1	156.00	154.50	1	3,649	0.03%
2021/09/22	0	0.00	2	148.50	149.00	-2	3,659	-0.05%
2021/09/16	0	149.00	0	0.00	148.50	0	3,742	0.00%
2021/09/14	1	153.50	1	152.50	151.00	0	4,022	0.00%
2021/09/13	3	152.00	3	151.67	150.00	0	4,151	0.00%
2021/09/10	5	149.70	3	150.33	151.00	2	4,416	0.05%
2021/09/09	9	147.94	7	149.07	154.50	2	4,614	0.04%
2021/09/08	18	145.92	13	146.85	151.00	5	4,587	0.11%
2021/09/07	12.2	150.72	11	146.68	148.50	1.2	4,472	0.03%
2021/09/06	8.2	158.74	1	172.00	157.00	7.2	4,354	0.17%
2021/09/03	33	174.53	30.1	173.31	174.00	2.9	4,324	0.07%
2021/09/02	3	173.50	5	179.00	181.50	-2	4,266	-0.05%
2021/09/01	0.1	166.00	0	0.00	165.00	0.1	4,224	0.00%
2021/08/31	0	0.00	1	157.50	157.50	-1	4,209	-0.02%
2021/08/30	0.5	155.10	0	0.00	155.00	0.5	4,218	0.01%
2021/08/27	0	0.00	1	152.50	152.50	-1	4,245	-0.02%
2021/08/26	1.2	158.52	0	0.00	158.50	1.2	4,295	0.03%
2021/08/25	0	0.00	5	157.40	159.50	-5	4,321	-0.12%
2021/08/24	0.4	156.50	0	0.00	155.50	0.4	4,331	0.01%
2021/08/23	7	159.00	3	156.00	158.50	4	4,346	0.09%
2021/08/20	0	0.00	1	150.00	149.50	-1	4,369	-0.02%
2021/08/19	1	145.00	0	0.00	144.00	1	4,400	0.02%
2021/08/18	0	0.00	1	152.00	153.00	-1	4,416	-0.02%
2021/08/17	3	152.67	1	147.00	148.00	2	4,427	0.05%
2021/08/16	0	0.00	1	158.50	160.50	-1	4,419	-0.02%
2021/08/13	1	159.00	0	0.00	159.00	1	4,426	0.02%
2021/08/12	2	161.50	3	161.50	162.50	-1	4,433	-0.02%
2021/08/11	1	159.03	0	0.00	157.50	1	4,439	0.02%
2021/08/10	1	164.50	0	0.00	166.00	1	4,453	0.02%
2021/08/09	3	168.50	0.2	172.75	168.00	2.8	4,463	0.06%
2021/08/06	1	176.00	1	176.50	177.00	0	4,481	0.00%
2021/08/05	0	0.00	2	182.75	183.50	-2	4,521	-0.04%
2021/08/04	2.1	176.76	0	0.00	176.50	2.1	4,566	0.05%
2021/08/03	2.3	177.31	5	181.00	179.00	-2.7	4,593	-0.06%
2021/08/02	0	0.00	0.2	171.19	175.00	-0.2	4,581	-0.01%
2021/07/30	7.1	180.10	2.1	178.15	179.00	5	4,574	0.11%
2021/07/29	3.2	183.63	3	183.83	184.50	0.2	4,540	0.01%
2021/07/28	28.2	191.68	32	185.61	178.50	-3.8	4,513	-0.08%
2021/07/27	21.1	194.01	12.4	196.42	193.00	8.6	4,381	0.20%
2021/07/26	4.2	181.74	14	185.79	183.50	-9.9	4,245	-0.23%
2021/07/23	9.3	180.78	2	187.51	174.50	7.2	4,182	0.17%
2021/07/22	4	182.01	7.4	184.66	190.00	-3.4	4,072	-0.08%
2021/07/21	1	172.00	6	175.50	173.00	-5	3,988	-0.13%
2021/07/20	3.1	172.94	1	176.95	168.50	2.1	3,989	0.05%
2021/07/19	3	175.67	2	176.00	176.00	1	3,969	0.03%
2021/07/16	2	176.75	2	176.25	176.00	0	3,981	0.00%
2021/07/15	2	178.75	1.1	179.00	180.00	1	4,027	0.02%
2021/07/14	9.1	177.78	8.1	177.48	176.00	1	4,054	0.03%
2021/07/13	30.1	184.57	24.2	188.77	181.50	5.9	3,993	0.15%
2021/07/12	7.1	175.15	7	176.58	174.50	0.1	3,843	0.00%
2021/07/09	1.2	167.92	0	168.50	167.50	1.2	3,825	0.03%
2021/07/08	5	176.20	12.2	177.02	174.50	-7.2	3,889	-0.19%
2021/07/07	4	175.38	5	173.50	175.50	-1	3,884	-0.03%
2021/07/06	14.2	174.51	4.1	172.42	175.50	10.1	3,859	0.26%
2021/07/05	1	168.38	3	166.50	164.00	-2	3,728	-0.05%
2021/07/02	1	161.50	3	157.67	159.00	-2	3,826	-0.05%
2021/07/01	1.2	154.55	0	0.00	154.50	1.2	3,869	0.03%
2021/06/30	0	0.00	2	161.50	161.50	-2	3,948	-0.05%
2021/06/29	9	163.39	12.1	161.06	158.00	-3.1	3,962	-0.08%
2021/06/28	2	163.00	3.2	162.65	161.00	-1.2	4,011	-0.03%
2021/06/25	4	166.75	2	168.50	169.00	2	4,261	0.05%
2021/06/24	7.1	164.37	6.6	164.26	168.00	0.5	4,637	0.01%
2021/06/23	6.3	161.77	8	162.91	171.00	-1.8	4,842	-0.04%
2021/06/22	2.2	154.68	1	160.00	155.50	1.2	4,777	0.03%
2021/06/21	8.1	159.00	4.1	158.65	157.00	4	4,649	0.09%
2021/06/18	3.1	155.17	9.1	152.05	158.00	-6	4,427	-0.14%
2021/06/16	16	142.38	16	140.00	140.50	0	4,283	0.00%
2021/06/15	1	143.00	0	0.00	143.00	1	4,321	0.02%
2021/06/11	8	147.00	2	145.50	145.00	6	4,348	0.14%
2021/06/10	1	148.00	3	144.83	148.00	-2	4,339	-0.05%
2021/06/09	0	0.00	4	142.00	141.00	-4	4,371	-0.09%
2021/06/07	0	0.00	5	138.30	140.50	-5	4,735	-0.11%
2021/06/04	4	138.25	0	0.00	138.00	4	4,869	0.08%
2021/06/03	4	142.50	3	142.50	143.00	1	4,885	0.02%
2021/06/02	3	134.33	5	133.51	134.00	-2	4,857	-0.04%
2021/06/01	1	142.50	1	140.00	139.00	0	4,842	0.00%
2021/05/28	2	138.25	2	138.00	140.50	0	4,859	0.00%
2021/05/27	1	135.50	0	0.00	135.50	1	4,883	0.02%
2021/05/26	5	137.50	3	139.67	142.00	2	4,858	0.04%
2021/05/25	3.1	136.26	1	136.00	135.00	2.1	4,970	0.04%
2021/05/24	0	0.00	1	132.00	132.00	-1	5,085	-0.02%
2021/05/21	0	0.00	0.3	126.50	126.50	-0.3	5,088	-0.01%
2021/05/19	1	127.00	0	0.00	124.00	1	5,090	0.02%
2021/05/18	0	0.00	1	124.50	126.50	-1	5,088	-0.02%
2021/05/17	1	116.96	1	119.00	115.50	0	5,078	0.00%
2021/05/14	2	124.75	0	0.00	122.50	2	5,043	0.04%
2021/05/12	1	130.00	4	126.75	120.00	-3	4,940	-0.06%
2021/05/11	1	124.50	2	126.75	124.00	-1	4,870	-0.02%
2021/05/10	4	137.50	0	0.00	134.50	4	4,830	0.08%
2021/05/07	2	134.75	4	138.13	141.00	-2	4,821	-0.04%
2021/05/06	3	132.00	6	133.17	134.00	-3	4,796	-0.06%
2021/05/05	2	131.50	1	135.50	128.50	1	4,776	0.02%
2021/05/04	4.1	137.19	4.1	131.71	132.50	0	4,762	0.00%
2021/05/03	3.1	138.61	3	142.50	139.50	0.1	4,706	0.00%
2021/04/29	1	143.50	1	146.00	144.00	0	4,684	0.00%
2021/04/28	0	143.50	1	147.00	145.50	-1	4,670	-0.02%
2021/04/27	3	146.00	2	144.00	143.00	1	4,655	0.02%
2021/04/26	0.1	147.88	1	150.00	148.00	-0.9	4,628	-0.02%
2021/04/23	3	142.33	21	144.26	144.50	-18	4,585	-0.39%
2021/04/22	14	144.60	11	145.50	140.00	3	4,555	0.07%
2021/04/21	4	146.75	17.1	150.14	151.50	-13.1	4,494	-0.29%
2021/04/20	2.1	148.29	6	147.17	147.50	-3.9	4,425	-0.09%
2021/04/19	4	141.25	0.1	142.00	140.50	4	4,364	0.09%
2021/04/16	6	144.83	2	146.50	144.00	4	4,352	0.09%
2021/04/15	6.2	144.43	12	144.21	148.00	-5.8	4,304	-0.13%
2021/04/14	6	135.08	4	134.88	138.00	2	4,238	0.05%
2021/04/13	2.1	145.95	7	143.93	143.50	-4.9	4,151	-0.12%
2021/04/12	2.1	142.98	0	0.00	142.50	2.1	4,111	0.05%
2021/04/09	15	148.47	14	148.46	146.50	1	4,057	0.02%
2021/04/08	21	153.12	23	153.46	150.00	-2	4,001	-0.05%
2021/04/07	10	145.85	2.2	144.90	145.50	7.8	3,843	0.20%
2021/04/06	14.2	153.47	9.7	153.76	150.50	4.5	3,767	0.12%
2021/04/01	9.4	146.64	34.2	147.29	147.00	-24.9	3,651	-0.68%
2021/03/31	8.3	150.59	5	150.10	149.50	3.2	3,576	0.09%
2021/03/30	47.6	149.70	18.9	149.31	152.00	28.7	3,469	0.83%
2021/03/29	73.8	148.83	64.6	147.65	146.00	9.2	3,154	0.29%
2021/03/26	23.4	132.47	26.6	134.41	143.00	-3.2	2,735	-0.12%
2021/03/25	11	123.59	16.1	127.02	130.00	-5.1	2,389	-0.21%
2021/03/24	0	0.00	9	117.28	118.50	-9	2,307	-0.39%
2021/03/23	7	115.43	0.2	115.50	115.50	6.8	2,283	0.30%
2021/03/22	1.3	114.47	4.1	118.46	120.50	-2.7	2,217	-0.12%
2021/03/19	2	114.75	1	115.50	113.50	1	2,166	0.05%
2021/03/18	4.1	114.49	6	114.92	118.00	-1.9	2,149	-0.09%
2021/03/17	7.1	115.72	3	117.00	117.00	4	2,108	0.19%
2021/03/16	11	119.82	91.1	124.80	120.00	-80.1	2,068	-3.87%
2021/03/15	18	118.67	13.6	119.44	120.00	4.3	1,969	0.22%
2021/03/12	8	115.69	12.1	115.08	115.50	-4.1	1,878	-0.22%
2021/03/11	23	109.01	24.1	109.66	113.00	-1	1,784	-0.06%
2021/03/10	7.1	105.34	9	105.39	106.50	-1.9	1,502	-0.12%
2021/03/09	5	98.86	2	98.10	97.00	3	1,346	0.22%
2021/03/08	7	97.77	4	98.78	101.00	3	1,307	0.23%
2021/03/05	0.1	98.00	1.1	96.32	96.50	-1	1,285	-0.08%
2021/03/04	2	98.95	1.1	98.52	98.00	0.9	1,276	0.07%
2021/03/03	10.1	100.29	12.2	99.82	99.20	-2.1	1,254	-0.17%
2021/03/02	2.1	98.69	7	100.72	98.00	-4.9	1,209	-0.41%
2021/02/26	7	95.51	4	95.62	95.60	3	1,161	0.26%
2021/02/25	96.4	102.66	84	99.33	96.50	12.4	1,182	1.05%
2021/02/24	6	99.99	6	100.58	101.00	0	1,053	0.00%
2021/02/22	2.6	90.27	5	90.44	90.80	-2.4	848	-0.28%
2021/02/19	0	0.00	6	88.20	89.00	-6	812	-0.74%
2021/02/17	5.3	85.91	11	83.49	86.40	-5.7	775	-0.74%
2021/02/03	0	0.00	1	81.20	80.70	-1	765	-0.13%
2021/02/02	0	0.00	5	80.30	80.80	-5	779	-0.64%
2021/01/29	10	80.90	0	0.00	79.70	10	821	1.22%
2021/01/28	5	81.76	0	0.00	81.20	5	816	0.61%
2021/01/27	5	82.68	5	83.20	82.70	0	813	0.00%
2021/01/25	0	0.00	0.2	82.60	83.00	-0.2	812	-0.02%
2021/01/21	5	82.20	5	83.00	83.30	0	803	0.00%
2021/01/20	6	84.03	0	0.00	81.50	6	796	0.75%
2021/01/19	0	0.00	0.7	84.90	84.50	-0.7	780	-0.09%
2021/01/15	5	85.50	15	85.45	85.30	-10	781	-1.28%
2021/01/14	0	0.00	1.1	86.49	86.50	-1.1	775	-0.14%
2021/01/08	0	0.00	10	85.04	84.80	-10	750	-1.33%
2021/01/07	6	84.42	5	85.00	84.90	1	748	0.13%
2021/01/06	10	85.60	1.1	86.71	85.50	9	745	1.20%
2020/12/29	0	85.70	0	0.00	85.80	0	796	0.00%
2020/12/21	0	0.00	1	83.80	84.60	-1	793	-0.13%
2020/12/18	0	0.00	1	85.30	85.10	-1	790	-0.13%
2020/12/15	2	85.40	0	0.00	85.10	2	803	0.25%
2020/12/10	0.1	86.30	0	0.00	86.70	0.1	763	0.01%
2020/12/09	1	88.50	0	0.00	88.00	1	753	0.13%
2020/12/08	1	88.10	1.5	89.27	88.10	-0.5	739	-0.07%
2020/12/04	0	0.00	1	86.20	86.50	-1	652	-0.15%
2020/12/03	0	0.00	1	86.30	86.30	-1	652	-0.15%
2020/11/30	1	86.10	0	0.00	85.60	1	648	0.15%
2020/11/27	1	86.40	0	0.00	86.80	1	643	0.16%
2020/11/25	1.1	85.59	0	0.00	86.60	1.1	636	0.17%
2020/11/24	15	88.20	0	0.00	87.70	15	613	2.44%
2020/11/23	2	85.36	1	84.90	85.70	1	570	0.18%
2020/11/19	0.3	82.70	0	0.00	82.90	0.3	552	0.05%
2020/11/18	0.2	82.40	0	0.00	82.70	0.2	570	0.03%
2020/11/17	0	0.00	4	82.70	82.50	-4	586	-0.68%
2020/11/11	4	83.60	0	0.00	83.60	4	627	0.64%
2020/11/09	0	0.00	1	85.00	84.50	-1	617	-0.16%
2020/11/06	0	0.00	1	81.40	81.90	-1	589	-0.17%
2020/10/26	2	82.20	2	80.60	80.30	0	694	0.00%
2020/10/22	1	79.50	4	79.08	79.00	-3	743	-0.40%
2020/10/13	4	83.00	0	0.00	82.70	4	874	0.46%
2020/10/07	0	0.00	1	82.30	81.60	-1	880	-0.11%
2020/09/29	0	0.00	1	77.50	78.20	-1	957	-0.10%
2020/09/25	2	75.20	0	0.00	75.20	2	1,040	0.19%
2020/09/22	0	0.00	1	79.00	79.70	-1	1,066	-0.09%
2020/09/21	1.2	80.93	0	0.00	80.10	1.2	1,071	0.11%
2020/09/11	1	76.60	0	0.00	76.70	1	1,150	0.09%
2020/08/13	3	82.60	5	81.00	81.10	-2	1,939	-0.10%
2020/08/12	6	82.47	3	83.00	82.60	3	1,930	0.16%
2020/08/11	0	0.00	2	84.60	83.90	-2	1,926	-0.10%
2020/07/28	1	86.00	8	88.40	85.40	-7	1,860	-0.38%
2020/07/24	1	88.60	0	0.00	88.00	1	1,829	0.05%
2020/07/23	9	88.96	2	89.80	89.10	7	1,792	0.39%
2020/07/20	0	0.00	1	84.90	85.50	-1	1,753	-0.06%
2020/07/17	0	0.00	3	85.20	85.50	-3	1,749	-0.17%
2020/07/16	6	86.75	0	0.00	87.00	6	1,740	0.34%
2020/07/15	0	0.00	5	86.00	85.70	-5	1,734	-0.29%
2020/07/09	1	91.00	4	91.58	89.80	-3	1,708	-0.18%
2020/07/06	1	85.50	1	86.90	87.10	0	1,582	0.00%
2020/07/02	1	84.40	0	0.00	84.70	1	1,556	0.06%
2020/06/29	0	0.00	1	82.30	82.00	-1	1,545	-0.06%
2020/06/18	1	82.50	1	81.50	82.10	0	1,579	0.00%
2020/06/17	0	0.00	1	80.00	82.20	-1	1,561	-0.06%
2020/06/16	1	80.20	1	79.40	79.80	0	1,558	0.00%
2020/06/12	0	0.00	1	80.00	81.00	-1	1,553	-0.06%
2020/06/10	3	86.60	0	0.00	84.70	3	1,511	0.20%
2020/06/09	1	85.50	0	0.00	86.10	1	1,443	0.07%
2020/06/08	7	85.50	9	86.68	87.50	-2	1,377	-0.15%
2020/06/03	1	79.50	0	0.00	79.50	1	1,266	0.08%
2020/06/02	0	0.00	1	79.50	79.50	-1	1,266	-0.08%
2020/05/29	1	78.50	0	0.00	78.80	1	1,224	0.08%
2020/05/28	0	0.00	1	80.00	77.60	-1	1,208	-0.08%
2020/05/27	1	78.00	3	77.40	76.90	-2	1,145	-0.17%
2020/05/26	1	74.40	0	0.00	74.00	1	1,100	0.09%
2020/05/25	0	0.00	1	75.20	75.00	-1	1,090	-0.09%
2020/05/21	5	78.98	2	78.85	77.90	3	1,040	0.29%
2020/05/20	2	77.95	5	77.16	78.30	-3	946	-0.32%
2020/05/14	2	72.50	0	0.00	70.50	2	845	0.24%
2020/05/05	1	70.00	1	69.00	69.80	0	828	0.00%
2020/04/14	43	62.63	0	0.00	62.90	43	836	5.14%
2020/04/08	0	0.00	28	62.15	62.80	-28	847	-3.31%
2020/04/07	0	0.00	16	62.06	62.30	-16	836	-1.91%
2020/03/27	1	61.20	0	0.00	59.70	1	839	0.12%
2020/03/24	0	0.00	1	51.00	51.10	-1	772	-0.13%
2020/03/11	0	0.00	1	74.50	71.50	-1	880	-0.11%
2020/02/21	1	72.00	0	0.00	71.90	1	1,290	0.08%
2020/02/03	0	0.00	1	65.80	67.10	-1	1,766	-0.06%
2020/01/30	0	0.00	4	72.95	72.30	-4	1,924	-0.21%
2020/01/20	0	0.00	0.7	79.20	79.60	-0.7	1,948	-0.04%
2019/12/26	3	78.00	2	77.60	77.60	1	2,374	0.04%
2019/12/25	0	0.00	2	78.75	78.30	-2	2,364	-0.08%
2019/12/20	0	0.00	1	78.50	79.50	-1	2,331	-0.04%
2019/12/19	3	78.60	0	0.00	78.70	3	2,324	0.13%
2019/12/17	5	80.68	0	0.00	79.90	5	2,298	0.22%
2019/12/16	0	0.00	1	79.40	80.50	-1	2,300	-0.04%
2019/12/13	3	80.33	3	79.53	79.70	0	2,291	0.00%
2019/12/12	2	79.80	0	0.00	80.10	2	2,267	0.09%
2019/12/11	0	0.00	1	80.60	80.70	-1	2,243	-0.04%
2019/12/10	2	80.70	1	81.50	81.70	1	2,204	0.05%
2019/12/06	0	0.00	1	79.80	78.70	-1	2,111	-0.05%
2019/12/05	4	79.05	0.7	79.50	79.80	3.3	2,076	0.16%
2019/11/29	2	80.10	2	81.00	76.50	0	1,889	0.00%
2019/11/27	0	0.00	1	74.90	74.30	-1	1,658	-0.06%
2019/11/21	0	0.00	1	72.00	73.90	-1	1,631	-0.06%
2019/11/18	0	0.00	5	75.40	75.10	-5	1,595	-0.31%
2019/11/15	6	78.83	0	0.00	75.70	6	1,584	0.38%
2019/11/14	5	74.80	5	75.30	78.40	0	1,526	0.00%
2019/11/13	7	76.17	5	76.30	76.20	2	1,463	0.14%
2019/11/11	0	0.00	6.2	71.29	71.00	-6.2	1,355	-0.46%
2019/11/08	0	0.00	1	74.50	75.00	-1	1,313	-0.08%
2019/11/06	3	74.53	0	0.00	75.00	3	1,281	0.23%
2019/11/05	2	77.00	2	78.00	76.50	0	1,254	0.00%
2019/11/01	1	73.80	0	0.00	73.20	1	1,129	0.09%
2019/10/30	0	0.00	0.1	76.50	76.90	-0.1	1,100	-0.01%
2019/10/29	5	76.08	3	75.87	75.90	2	1,083	0.18%
2019/10/25	1	74.00	1	73.10	69.90	0	895	0.00%
2019/10/21	1	66.80	0	0.00	66.80	1	681	0.15%
2019/10/18	6	68.30	0	0.00	69.00	6	651	0.92%
2019/10/17	11	65.13	11	66.35	68.40	0	549	0.00%
2019/10/16	0.1	62.00	0	0.00	62.20	0.1	445	0.02%
2019/09/19	0	0.00	2	62.00	62.50	-2	427	-0.47%
2019/09/18	0	0.00	14	61.50	61.50	-14	414	-3.38%
2019/09/06	0	0.00	4	60.20	59.90	-4	402	-0.99%
2019/08/30	4	59.83	0	0.00	60.00	4	390	1.03%
2019/07/15	0	0.00	1	59.50	59.70	-1	248	-0.40%
2019/07/04	0	0.00	2	59.55	59.50	-2	257	-0.78%
2019/07/02	2	59.20	0	0.00	59.00	2	264	0.76%
2019/05/24	2	57.60	0	0.00	57.40	2	364	0.55%
2019/05/13	0	0.00	1	59.40	59.40	-1	390	-0.26%
2019/05/09	2	60.40	0	0.00	60.30	2	389	0.51%
2019/04/23	0	0.00	0.5	63.80	63.80	-0.5	410	-0.12%
2019/04/12	2	63.40	0	0.00	63.20	2	406	0.49%
2019/04/03	1	66.10	0	0.00	66.10	1	404	0.25%
2019/03/08	2	63.90	0	0.00	63.80	2	425	0.47%
2019/03/05	10	67.50	2	68.50	66.00	8	431	1.85%
2019/02/21	0	0.00	3	64.00	64.20	-3	453	-0.66%
2019/02/12	0	0.00	40	64.69	65.00	-40	460	-8.69%
2019/01/11	9	61.54	0	0.00	61.60	9	554	1.62%
2019/01/04	0	0.00	1	59.80	59.90	-1	578	-0.17%
2018/12/27	1	62.10	0	0.00	62.10	1	643	0.16%
2018/11/20	2	61.20	0	0.00	62.00	2	1,131	0.18%
2018/11/08	0	0.00	1	59.30	57.40	-1	1,252	-0.08%
2018/11/07	0	0.00	0.7	57.80	57.90	-0.7	1,257	-0.06%
2018/11/06	0	0.00	1	58.20	57.50	-1	1,263	-0.08%
2018/11/01	0.5	54.30	0	0.00	54.40	0.5	1,303	0.04%
2018/10/19	0	0.00	0.4	55.10	55.10	-0.4	1,425	-0.03%
2018/10/16	1	57.30	1	56.80	57.00	0	1,514	0.00%
2018/10/11	0	0.00	3	55.00	54.60	-3	1,580	-0.19%
2018/10/08	1	62.40	1	61.70	61.40	0	1,634	0.00%
2018/10/05	0.2	60.00	31	63.45	60.00	-30.8	1,691	-1.82%
2018/10/04	17	67.98	4	68.85	66.20	13	1,757	0.74%
2018/10/02	0.5	72.30	0	0.00	72.30	0.5	1,903	0.03%
2018/10/01	0	72.30	0	0.00	72.30	0	1,945	0.00%
2018/09/18	15	54.40	0	0.00	53.90	15	2,104	0.71%
2018/09/13	15	55.13	2	55.40	54.50	13	2,364	0.55%
2018/09/12	2	55.00	0	0.00	55.00	2	2,630	0.08%
2018/09/07	0	0.00	1	55.50	54.70	-1	2,907	-0.03%
2018/09/06	1	55.40	2	55.30	55.60	-1	3,054	-0.03%
2018/09/04	4	57.40	0	0.00	57.30	4	3,522	0.11%
2018/09/03	11	59.41	1	59.00	57.30	10	3,740	0.27%
2018/08/31	11	59.16	2	59.35	60.40	9	3,722	0.24%
2018/08/30	1	57.20	3	57.07	57.80	-2	3,664	-0.05%
2018/08/28	0	0.00	1	56.50	55.50	-1	3,723	-0.03%
2018/08/22	1	55.40	0	0.00	54.60	1	4,633	0.02%
2018/08/17	1	56.20	0	0.00	55.00	1	4,923	0.02%
2018/07/31	0.1	57.90	0	0.00	58.30	0.1	4,973	0.00%
2018/07/27	0.1	58.10	0	0.00	58.10	0.1	4,935	0.00%
2018/07/26	1	58.60	0	0.00	58.30	1	4,926	0.02%
2018/07/19	0	0.00	18	56.21	56.30	-18	4,897	-0.37%
2018/07/18	0	0.00	8	57.66	56.50	-8	4,900	-0.16%
2018/07/16	0	0.00	5	59.80	58.10	-5	4,892	-0.10%
2018/07/11	0	0.00	1	56.60	56.90	-1	4,857	-0.02%
2018/07/10	1	56.60	0	0.00	57.60	1	4,853	0.02%
2018/07/04	0.1	56.20	2	57.60	56.20	-1.9	4,802	-0.04%
2018/07/03	3	60.90	3	59.63	59.00	0	4,750	0.00%
2018/06/29	3	58.97	1	59.00	58.80	2	4,682	0.04%
2018/06/28	2	58.90	5	58.42	58.30	-3	4,687	-0.06%
2018/06/27	6	61.40	1	59.90	59.40	5	4,809	0.10%
2018/06/26	3	60.70	11	60.96	61.50	-8	4,766	-0.17%
2018/06/22	15	60.41	0	0.00	59.00	15	4,754	0.32%
2018/06/21	2	61.75	19	61.79	63.00	-17	4,657	-0.36%
2018/06/20	6	59.60	0	0.00	59.40	6	4,408	0.14%
2018/06/15	16	61.11	10	59.80	59.90	6	4,207	0.14%
2018/06/14	0	0.00	6	60.07	60.40	-6	4,125	-0.15%
2018/06/13	24	59.63	6	62.42	58.00	18	3,945	0.46%
2018/06/12	30	61.98	10	61.63	60.60	20	3,782	0.53%
2018/06/11	3	57.17	2	56.50	58.00	1	3,466	0.03%
2018/06/08	1	52.50	0	0.00	54.00	1	3,272	0.03%
2018/06/04	1	53.80	5	54.64	53.60	-4	3,204	-0.12%
2018/06/01	5	53.62	0	0.00	52.90	5	3,206	0.16%
2018/05/31	11	57.64	40	56.60	53.50	-29	3,126	-0.93%
2018/05/30	51	57.69	13	57.37	57.20	38	2,902	1.31%
2018/05/29	1	55.10	0	0.00	56.60	1	2,395	0.04%
2018/05/28	4	49.85	6	50.92	51.50	-2	2,265	-0.09%
2018/05/25	0	0.00	2	49.15	48.45	-2	2,152	-0.09%
2018/05/22	0	0.00	1	47.65	46.90	-1	2,106	-0.05%
2018/05/21	1	48.20	0	0.00	47.65	1	2,125	0.05%
2018/05/18	0	0.00	1	47.95	47.70	-1	2,112	-0.05%
2018/05/17	0	0.00	2	47.35	47.20	-2	2,131	-0.09%
2018/05/09	2	45.65	0	0.00	45.70	2	2,476	0.08%
2018/04/16	1	48.00	0	0.00	47.65	1	2,961	0.03%
2018/04/13	0	0.00	1	47.30	47.55	-1	2,945	-0.03%
2018/04/12	1	46.85	2	47.30	46.70	-1	2,950	-0.03%
2018/04/10	1	46.65	0	0.00	46.30	1	3,086	0.03%
2018/04/09	3	46.75	1	47.10	46.80	2	3,072	0.07%
2018/04/03	1	47.80	0	0.00	48.10	1	3,066	0.03%
2018/04/02	5	48.35	5	49.05	47.60	0	3,045	0.00%
2018/03/31	1	49.10	0	0.00	49.15	1	2,990	0.03%
2018/03/30	5	51.80	10	51.38	50.50	-5	2,963	-0.17%
2018/03/29	4	49.55	0	0.00	49.45	4	2,823	0.14%
2018/03/28	1	49.80	0	0.00	48.00	1	2,781	0.04%
2018/03/27	0	0.00	1	48.00	47.50	-1	2,661	-0.04%
2018/03/26	0	0.00	5	45.46	46.50	-5	2,638	-0.19%
2018/03/23	1	44.80	0	0.00	45.05	1	2,643	0.04%
2018/03/21	4	47.30	6	47.68	47.00	-2	2,611	-0.08%
2018/03/20	5	46.60	3	46.63	46.80	2	2,620	0.08%
2018/03/19	0	0.00	5	47.10	47.10	-5	2,629	-0.19%
2018/03/16	3	46.67	3	47.80	46.80	0	2,636	0.00%
2018/03/15	6	47.43	10	47.43	47.55	-4	2,640	-0.15%
2018/03/14	20	47.64	2	48.00	47.15	18	2,681	0.67%
2018/03/13	0	0.00	2	48.15	48.20	-2	2,691	-0.07%
2018/03/12	5	46.40	5	46.55	46.85	0	2,670	0.00%
2018/03/09	0	0.00	5	46.45	46.15	-5	2,664	-0.19%
2018/03/08	1	47.00	2	47.25	46.50	-1	2,639	-0.04%
2018/03/07	2	46.33	1	44.80	45.85	1	2,573	0.04%
2018/03/06	1	44.30	0	0.00	43.95	1	2,516	0.04%
2018/03/02	5	43.90	0	0.00	44.00	5	2,548	0.20%
2018/03/01	0	0.00	4	43.00	43.90	-4	2,561	-0.16%
2018/02/27	0	0.00	1	44.00	43.85	-1	2,588	-0.04%
2018/02/26	5	44.15	0	0.00	43.80	5	2,666	0.19%
2018/02/23	4	44.15	1	44.60	43.95	3	2,779	0.11%
2018/02/09	2	41.30	0	0.00	42.20	2	2,861	0.07%
2018/02/06	1	43.40	25	43.43	42.95	-24	2,884	-0.83%
2018/02/05	12	47.28	12	47.08	47.70	0	2,818	0.00%
2018/02/02	2	50.80	0	0.00	50.80	2	2,788	0.07%
2018/02/01	13	51.88	9	52.12	51.40	4	2,790	0.14%
2018/01/31	5	50.30	14	50.03	50.40	-9	2,691	-0.33%
2018/01/30	45	50.69	17	50.04	51.10	28	2,649	1.06%
2018/01/29	0	0.00	3	48.63	49.60	-3	2,409	-0.12%
2018/01/23	1	48.25	2	47.80	47.15	-1	2,924	-0.03%
2018/01/16	5	48.00	5	47.65	47.50	0	3,497	0.00%
2018/01/15	5	47.50	5	47.75	47.50	0	3,614	0.00%
2018/01/10	0	0.00	20	46.08	45.95	-20	3,932	-0.51%
2018/01/09	0	0.00	3	46.10	46.05	-3	4,081	-0.07%
2018/01/05	23	49.36	0	0.00	48.70	23	4,087	0.56%
2018/01/04	20	48.00	20	48.93	49.25	0	3,981	0.00%
2018/01/02	0	0.00	2	46.80	46.60	-2	3,898	-0.05%