旺矽 (6223)-華南永昌-南京券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849張
產業
上櫃半導體類股
651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

旺矽 (6223)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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	10	417.09	2	417.67	406.50	8	3,771	0.21%
2024/05/02	3.1	431.03	11	432.59	427.50	-7.9	3,736	-0.21%
2024/04/30	12	435.46	12	438.60	443.00	0	3,719	0.00%
2024/04/29	24.3	421.56	21.3	418.96	431.00	3	3,637	0.08%
2024/04/26	8	409.06	10	409.25	402.00	-2	3,591	-0.06%
2024/04/25	10.2	387.91	11	394.32	381.00	-0.9	3,604	-0.02%
2024/04/24	13	400.19	15	405.23	402.50	-2	3,615	-0.06%
2024/04/23	7	383.64	24	386.46	386.00	-17	3,577	-0.48%
2024/04/22	14	379.14	6	380.08	368.50	8	3,573	0.22%
2024/04/19	16.1	386.93	8	387.19	397.50	8.1	3,606	0.22%
2024/04/18	1	403.50	2	395.00	393.50	-1	3,626	-0.03%
2024/04/17	2	405.00	3.1	411.24	414.00	-1.1	3,632	-0.03%
2024/04/16	1	380.00	1	381.00	376.50	0	3,740	0.00%
2024/04/15	15.1	397.30	7	397.93	390.50	8.1	3,875	0.21%
2024/04/12	5	392.50	12	405.33	408.00	-7	3,809	-0.18%
2024/04/11	9	362.27	16.1	360.71	371.00	-7	3,735	-0.19%
2024/04/10	13.1	339.54	71	343.93	337.50	-57.9	3,738	-1.55%
2024/04/09	7	327.50	3	329.00	325.00	4	3,756	0.11%
2024/04/08	7	323.00	0	0.00	324.00	7	3,908	0.18%
2024/04/03	1	323.50	4	328.13	324.00	-3	3,918	-0.08%
2024/04/02	4	327.88	37	329.34	327.00	-33	3,928	-0.84%
2024/04/01	12	322.67	6	322.00	321.00	6	3,891	0.15%
2024/03/29	0	309.00	1	311.50	312.00	-1	3,872	-0.03%
2024/03/28	1	304.50	0	0.00	304.50	1	3,889	0.03%
2024/03/26	7	307.71	0	0.00	307.00	7	3,882	0.18%
2024/03/25	0	313.00	0	0.00	310.00	0	3,910	0.00%
2024/03/22	1	311.00	0	0.00	313.00	1	3,915	0.03%
2024/03/21	9	312.72	1	318.00	311.00	8	3,914	0.20%
2024/03/20	1	319.00	0	0.00	317.00	1	3,910	0.03%
2024/03/19	1	328.50	11	328.23	324.50	-10	3,939	-0.25%
2024/03/18	0	0.00	4	322.89	327.00	-4	3,902	-0.10%
2024/03/15	4	315.38	13	312.77	312.50	-9	3,867	-0.23%
2024/03/14	4	297.88	3	300.67	300.50	1	3,825	0.03%
2024/03/13	1	321.99	0	0.00	306.00	1	3,812	0.03%
2024/03/12	4	322.38	14	322.82	320.00	-10	3,767	-0.27%
2024/03/11	1	301.50	2	300.50	302.00	-1	3,706	-0.03%
2024/03/08	18	291.42	6	294.37	289.00	12	3,654	0.33%
2024/03/07	8	324.00	1	323.00	321.00	7	3,551	0.20%
2024/03/06	4	324.50	1	323.50	323.50	3	3,530	0.08%
2024/03/05	85	340.29	16	326.97	331.50	69	3,564	1.94%
2024/03/04	1	335.00	0.1	331.45	333.00	0.9	3,509	0.03%
2024/03/01	4	326.00	0	328.00	326.00	4	3,483	0.11%
2024/02/29	2	322.50	0	0.00	323.00	2	3,473	0.06%
2024/02/27	15.1	325.00	13	317.00	322.00	2.1	3,465	0.06%
2024/02/26	7	326.83	3	326.17	320.00	4	3,478	0.12%
2024/02/23	5	343.10	7	340.71	340.00	-2	3,439	-0.06%
2024/02/22	24	336.13	26	337.87	339.50	-2	3,400	-0.06%
2024/02/21	17	307.76	16	313.05	327.50	1	3,281	0.03%
2024/02/20	0	0.00	1	292.50	298.00	-1	3,245	-0.03%
2024/02/19	7	298.50	3	296.00	296.00	4	3,257	0.12%
2024/02/16	5	304.20	7	306.79	305.50	-2	3,264	-0.06%
2024/02/15	7	296.79	4	288.50	298.00	3	3,261	0.09%
2024/02/05	0	274.00	1	274.00	275.00	-1	3,275	-0.03%
2024/02/02	2	281.50	2	279.75	278.50	0	3,359	0.00%
2024/02/01	3	277.00	3	276.67	278.50	0	3,349	0.00%
2024/01/31	6	277.67	58	276.47	276.50	-52	3,354	-1.55%
2024/01/30	1	267.00	8	268.00	269.00	-7	3,312	-0.21%
2024/01/29	1	260.00	3	265.50	265.50	-2	3,396	-0.06%
2024/01/26	1	261.00	1	260.50	260.50	0	3,450	0.00%
2024/01/25	1	261.50	1	259.50	259.50	0	3,461	0.00%
2024/01/24	2	267.50	2	267.25	263.50	0	3,457	0.00%
2024/01/23	1	269.99	0	0.00	267.00	1	3,452	0.03%
2024/01/22	4	272.88	3	273.83	272.00	1	3,432	0.03%
2024/01/19	68	266.16	49.1	271.82	263.50	18.9	3,380	0.56%
2024/01/18	46	257.65	3	256.00	255.00	43	3,269	1.32%
2024/01/17	0	0.00	0	260.22	261.50	0	3,219	0.00%
2024/01/16	8	266.75	43	265.85	265.00	-35	3,187	-1.10%
2024/01/15	10	260.45	11	259.87	265.00	-1	3,135	-0.03%
2024/01/12	5	254.10	2	253.25	251.50	3	3,050	0.10%
2024/01/11	33	250.67	2	253.49	252.00	31	3,000	1.03%
2024/01/10	10	255.10	7	253.57	257.50	3	2,971	0.10%
2024/01/09	12	246.46	35.1	248.74	254.00	-23.1	2,809	-0.82%
2024/01/08	1	233.00	1.2	230.71	231.00	-0.2	2,649	-0.01%
2024/01/05	1	226.00	4	226.87	225.50	-3	2,687	-0.11%
2024/01/04	34.1	230.78	7	232.50	231.50	27.1	2,738	0.99%
2024/01/03	26	237.58	31	239.21	239.00	-5	2,700	-0.19%
2024/01/02	62.1	224.42	104	228.25	234.00	-42	2,616	-1.60%	大賣/
2023/12/28	4	213.50	1	213.50	216.00	3	2,439	0.12%
2023/12/27	0	0.00	1	211.00	211.00	-1	2,442	-0.04%
2023/12/26	2	208.24	1	209.00	209.50	1	2,485	0.04%
2023/12/25	1.1	212.59	1	207.00	207.00	0.1	2,510	0.00%
2023/12/22	1	211.50	0.1	213.50	213.00	0.9	2,533	0.04%
2023/12/21	0.1	212.00	0	211.50	212.00	0.1	2,566	0.00%
2023/12/20	4	215.63	2.1	214.00	213.50	1.9	2,573	0.07%
2023/12/18	1	214.50	1.1	216.73	214.00	-0.1	2,599	0.00%
2023/12/15	0	0.00	0.2	215.75	215.50	-0.2	2,650	-0.01%
2023/12/14	2	219.50	1	217.50	216.50	1	2,692	0.04%
2023/12/12	1	212.50	6	213.08	210.00	-5	2,817	-0.18%
2023/12/08	10	212.00	5	214.00	208.50	5	2,904	0.17%
2023/12/05	4	208.38	3	207.50	207.50	1	3,053	0.03%
2023/12/04	5	213.70	4	211.50	211.50	1	3,095	0.03%
2023/12/01	1	216.00	3	216.00	216.00	-2	3,152	-0.06%
2023/11/30	2	218.00	1	219.00	219.00	1	3,267	0.03%
2023/11/29	0	0.00	1	217.50	216.00	-1	3,261	-0.03%
2023/11/28	4	214.13	1	214.50	215.00	3	3,291	0.09%
2023/11/27	2	211.75	1	214.00	208.50	1	3,303	0.03%
2023/11/24	1	213.50	1	217.50	214.50	0	3,315	0.00%
2023/11/22	2	225.25	2	224.50	226.00	0	3,324	0.00%
2023/11/21	8	223.00	0	0.00	223.00	8	3,345	0.24%
2023/11/20	2	222.25	1	223.00	223.00	1	3,361	0.03%
2023/11/17	6	224.50	7	225.00	224.50	-1	3,381	-0.03%
2023/11/16	2	224.25	2	225.50	226.00	0	3,327	0.00%
2023/11/15	7	224.64	5	223.80	223.50	2	3,324	0.06%
2023/11/14	6	222.08	65.3	221.11	223.00	-59.3	3,341	-1.77%
2023/11/13	2	226.99	114.1	223.18	226.50	-112.1	3,348	-3.35%	大賣/鉅額交易
2023/11/10	15	217.10	78.2	218.74	218.00	-63.2	3,294	-1.92%
2023/11/09	2	213.00	8.1	215.10	214.00	-6.1	3,230	-0.19%
2023/11/08	2	211.75	7.1	214.36	215.00	-5.1	3,273	-0.15%
2023/11/07	0	212.00	3.1	213.18	213.50	-3.1	3,391	-0.09%
2023/11/06	46	209.98	4.2	211.10	211.50	41.8	3,438	1.22%
2023/11/03	96.1	202.22	0.6	202.50	203.00	95.5	3,443	2.77%
2023/11/01	2.3	188.78	3	185.00	186.00	-0.7	3,402	-0.02%
2023/10/31	1.1	189.64	0	0.00	189.00	1.1	3,417	0.03%
2023/10/26	0	193.50	1.6	192.25	192.00	-1.6	3,713	-0.04%
2023/10/24	0	195.00	0	0.00	198.50	0	3,931	0.00%
2023/10/23	0	0.00	0.7	193.50	193.50	-0.7	4,031	-0.02%
2023/10/20	3	191.17	4.1	192.27	193.50	-1	4,176	-0.02%
2023/10/19	3	195.34	3.1	194.07	194.00	0	4,201	0.00%
2023/10/18	6.1	203.03	3.2	201.13	201.00	2.9	4,193	0.07%
2023/10/17	1.2	206.63	1	207.00	207.00	0.2	4,181	0.00%
2023/10/16	0.6	207.83	1	208.50	207.00	-0.4	4,288	-0.01%
2023/10/13	4	215.25	11.2	215.53	214.50	-7.2	4,308	-0.17%
2023/10/12	0	0.00	1.2	210.14	211.50	-1.2	4,323	-0.03%
2023/10/11	3.4	200.65	1	198.00	198.00	2.4	4,416	0.05%
2023/10/06	2	205.53	2	206.00	205.50	0	4,503	0.00%
2023/10/05	1	206.50	1	206.50	206.50	0	4,529	0.00%
2023/10/04	0.1	206.30	0	0.00	205.50	0.1	4,558	0.00%
2023/10/03	1.3	211.61	1	213.00	209.00	0.3	4,556	0.01%
2023/10/02	6	212.17	0	210.36	213.00	6	4,587	0.13%
2023/09/28	2	203.75	2	204.75	205.00	0	4,594	0.00%
2023/09/27	2	202.75	0	203.50	205.50	2	4,638	0.04%
2023/09/26	6	210.00	0	212.00	204.50	6	4,749	0.13%
2023/09/25	0	213.00	0	213.00	211.00	0	4,841	0.00%
2023/09/22	3	206.50	4	210.25	212.00	-1	4,854	-0.02%
2023/09/21	9	207.06	22.5	206.87	207.00	-13.5	4,855	-0.28%
2023/09/20	13	215.31	6	215.92	212.50	7	4,812	0.15%
2023/09/19	5	217.20	3	217.00	216.00	2	4,785	0.04%
2023/09/18	6	213.08	3	214.33	212.50	3	4,750	0.06%
2023/09/15	17	219.91	4	220.00	217.50	13	4,789	0.27%
2023/09/14	18	213.92	17	216.44	219.00	1	4,687	0.02%
2023/09/13	1	208.50	1	210.50	208.50	0	4,626	0.00%
2023/09/12	1	206.50	7	210.64	210.00	-6	4,745	-0.13%
2023/09/11	17	207.29	3	206.34	205.00	14	4,753	0.29%
2023/09/08	10	208.50	12	210.25	214.00	-2	4,732	-0.04%
2023/09/07	97	212.24	5	213.40	213.50	92	4,749	1.94%
2023/09/06	2.1	209.96	2	209.00	208.50	0.1	4,754	0.00%
2023/09/05	19	207.34	20	208.40	210.00	-1	4,819	-0.02%
2023/09/04	5	193.00	2	197.50	199.50	3	4,793	0.06%
2023/09/01	1	191.50	0	0.00	191.50	1	4,882	0.02%
2023/08/29	3	190.67	3	191.00	191.00	0	4,943	0.00%
2023/08/28	3.1	196.87	18	197.17	192.00	-14.9	4,945	-0.30%
2023/08/25	2.1	192.12	2	193.00	191.00	0.1	4,953	0.00%
2023/08/24	18	192.97	3	193.00	193.00	15	5,016	0.30%
2023/08/23	4	190.88	3	191.17	191.00	1	5,105	0.02%
2023/08/22	2	196.50	12	196.33	193.00	-10	5,308	-0.19%
2023/08/18	12	202.50	13	198.35	197.00	-1	5,480	-0.02%
2023/08/17	0	202.50	0	0.00	202.00	0	5,579	0.00%
2023/08/16	0	0.00	3	195.17	198.50	-3	5,784	-0.05%
2023/08/15	3	192.17	0	0.00	192.00	3	5,884	0.05%
2023/08/14	4.1	190.88	3	191.67	189.50	1.1	5,911	0.02%
2023/08/11	10	198.40	7	197.57	196.50	3	5,957	0.05%
2023/08/10	5.1	189.14	6	188.16	187.00	-0.9	5,894	-0.02%
2023/08/09	25	197.84	30	198.53	197.50	-5	5,826	-0.09%
2023/08/08	1	192.00	0	0.00	191.00	1	5,773	0.02%
2023/08/07	14	193.36	3	190.50	194.00	11	5,764	0.19%
2023/08/04	12	189.63	10	190.75	190.50	2	5,737	0.03%
2023/08/02	11.1	197.96	8	187.31	187.50	3.1	5,750	0.05%
2023/08/01	8.1	203.61	8	204.50	203.00	0.1	5,673	0.00%
2023/07/31	8.1	213.69	15	210.18	205.00	-6.9	5,619	-0.12%
2023/07/28	11	206.82	11	208.23	212.00	0	5,473	0.00%
2023/07/27	1.1	199.46	16	200.00	202.00	-14.9	5,305	-0.28%
2023/07/26	23	199.48	4	199.00	198.50	19	5,255	0.36%
2023/07/25	7	200.50	7	203.14	198.00	0	5,153	0.00%
2023/07/24	3	187.50	6	190.00	186.50	-3	5,008	-0.06%
2023/07/21	7.1	186.51	3	184.50	187.50	4.1	4,981	0.08%
2023/07/20	2	185.75	17	187.38	185.50	-15	4,973	-0.30%
2023/07/19	14	185.86	10	189.00	187.00	4	4,947	0.08%
2023/07/18	7.1	182.91	2	182.00	182.50	5.1	4,886	0.10%
2023/07/17	27.2	190.31	26	186.44	183.00	1.2	4,872	0.02%
2023/07/14	8	184.00	16.4	184.47	186.50	-8.4	4,816	-0.17%
2023/07/13	2	180.50	13.2	179.81	178.00	-11.2	4,702	-0.24%
2023/07/12	2	176.50	0.9	176.00	175.00	1.1	4,646	0.02%
2023/07/11	1.1	177.45	2	178.00	177.00	-0.9	4,729	-0.02%
2023/07/10	0.2	175.00	0	0.00	173.50	0.2	4,758	0.00%
2023/07/07	4.3	175.21	0	0.00	174.50	4.3	4,912	0.09%
2023/07/06	6	177.17	0	180.00	176.50	6	4,912	0.12%
2023/07/05	5	179.00	5	180.50	179.50	0	4,885	0.00%
2023/07/04	37.1	178.79	22	180.32	181.50	15.1	4,836	0.31%
2023/07/03	15	184.43	25	181.56	186.00	-10	4,712	-0.21%
2023/06/28	1	167.50	0	0.00	167.50	1	4,644	0.02%
2023/06/27	1.1	169.55	0	0.00	169.50	1.1	4,723	0.02%
2023/06/26	0	0.00	3	173.50	172.50	-3	4,762	-0.06%
2023/06/21	3	175.50	13	175.77	175.50	-10	4,897	-0.20%
2023/06/20	2	168.00	0.2	169.00	173.00	1.8	5,389	0.03%
2023/06/19	0	0.00	3.4	169.78	170.50	-3.4	5,648	-0.06%
2023/06/16	20.6	174.96	15	172.37	169.50	5.6	5,760	0.10%
2023/06/15	0	0.00	2	174.25	172.50	-2	5,629	-0.04%
2023/06/14	4	171.50	0	0.00	171.00	4	5,576	0.07%
2023/06/13	1	172.00	62.4	172.93	171.50	-61.4	5,539	-1.11%
2023/06/12	4.4	168.52	1	168.50	169.00	3.4	5,470	0.06%
2023/06/09	4	166.88	0	0.00	169.50	4	5,411	0.07%
2023/06/08	14.1	174.51	18	170.61	170.00	-3.9	5,290	-0.07%
2023/06/07	18	170.31	42.2	170.46	177.00	-24.2	5,236	-0.46%
2023/06/05	16	169.72	9.1	168.53	168.00	6.9	5,138	0.13%
2023/06/02	1	162.50	2	163.75	164.00	-1	5,058	-0.02%
2023/06/01	1	164.00	2	162.50	163.50	-1	5,050	-0.02%
2023/05/31	10	166.95	8	164.38	163.00	2	5,042	0.04%
2023/05/30	9	164.94	18.3	165.94	167.00	-9.3	4,973	-0.19%
2023/05/29	112.3	165.70	4	165.63	162.50	108.3	4,880	2.22%	大買/鉅額交易
2023/05/26	13	163.77	86.2	163.88	163.00	-73.2	4,792	-1.53%
2023/05/25	94.1	159.82	43	158.93	159.50	51.1	4,585	1.11%
2023/05/24	10.2	155.50	8.3	155.25	155.50	1.9	4,474	0.04%
2023/05/23	7	153.71	32.3	151.39	154.50	-25.3	4,413	-0.57%
2023/05/22	52.6	149.88	108	151.89	147.00	-55.4	4,268	-1.30%	大賣/
2023/05/19	10.1	146.00	18	146.94	147.00	-7.9	3,996	-0.20%
2023/05/18	23	141.61	23	141.96	142.00	0	3,851	0.00%
2023/05/17	2	141.50	2	141.50	141.00	0	3,785	0.00%
2023/05/16	5	141.10	22	139.86	142.00	-17	3,684	-0.46%
2023/05/15	0	0.00	1	135.00	134.50	-1	3,589	-0.03%
2023/05/12	7	135.50	3	136.17	136.00	4	3,609	0.11%
2023/05/10	0	0.00	3	134.50	134.50	-3	3,688	-0.08%
2023/05/09	3	137.33	14	137.54	136.00	-11	3,739	-0.29%
2023/05/08	0	0.00	0	135.00	134.50	0	3,751	0.00%
2023/05/05	15	133.23	6	133.17	134.50	9	3,757	0.24%
2023/05/02	2	129.75	1	130.50	131.50	1	3,830	0.03%
2023/04/27	0	0.00	0	126.00	126.50	0	3,862	0.00%
2023/04/25	2	125.50	2	124.00	124.00	0	3,835	0.00%
2023/04/24	0	0.00	0	128.00	129.50	0	3,798	0.00%
2023/04/21	2	129.00	2	129.75	128.50	0	3,808	0.00%
2023/04/20	3	138.00	8	135.56	135.00	-5	3,883	-0.13%
2023/04/19	6	138.50	6	138.08	138.00	0	3,863	0.00%
2023/04/18	19	139.63	3	139.17	138.00	16	3,838	0.42%
2023/04/17	1	140.50	4	142.88	142.50	-3	3,803	-0.08%
2023/04/14	8	141.50	11	140.95	140.00	-3	3,739	-0.08%
2023/04/13	9.1	140.10	1	136.54	136.50	8.1	3,639	0.22%
2023/04/12	21	141.05	18	141.36	141.50	3	3,592	0.08%
2023/04/11	2	136.25	1	137.00	135.50	1	3,426	0.03%
2023/04/10	2.1	133.07	0	0.00	133.00	2.1	3,410	0.06%
2023/04/07	2	134.50	1	134.50	134.50	1	3,429	0.03%
2023/04/06	6	132.08	1	133.00	132.00	5	3,418	0.15%
2023/03/31	2	136.25	4	135.00	135.00	-2	3,427	-0.06%
2023/03/30	0	135.50	1	136.00	137.00	-1	3,412	-0.03%
2023/03/29	4	135.13	2.4	136.00	134.50	1.6	3,425	0.05%
2023/03/28	16.4	137.30	15	137.70	136.00	1.4	3,412	0.04%
2023/03/27	9	142.78	6.1	143.03	143.00	2.9	3,333	0.09%
2023/03/24	17	143.65	9	144.56	146.00	8	3,268	0.24%
2023/03/23	35	146.24	28.1	146.36	144.00	6.9	3,118	0.22%
2023/03/22	9	138.89	16	137.97	143.00	-7	2,602	-0.27%
2023/03/21	8	127.18	28	126.45	130.00	-20	2,330	-0.86%
2023/03/20	0	0.00	10	119.00	119.50	-10	2,253	-0.44%
2023/03/17	1	117.50	0	0.00	118.00	1	2,358	0.04%
2023/03/16	10	117.30	0	0.00	117.50	10	2,409	0.42%
2023/03/15	1	120.00	0	0.00	119.00	1	2,473	0.04%
2023/03/14	0	119.80	0	0.00	119.50	0	2,520	0.00%
2023/03/13	0	120.50	1	118.50	121.00	-1	2,563	-0.04%
2023/03/10	4	120.00	0	124.00	120.00	4	2,660	0.15%
2023/03/09	2	127.25	2	129.00	124.00	0	2,908	0.00%
2023/03/08	1	126.00	2	126.25	126.50	-1	3,030	-0.03%
2023/03/07	0	0.00	1	124.50	124.50	-1	3,050	-0.03%
2023/03/06	2	122.00	2	122.50	122.50	0	3,104	0.00%
2023/03/03	4	121.50	2	121.50	121.00	2	3,226	0.06%
2023/03/02	4	122.88	2	123.00	122.50	2	3,233	0.06%
2023/03/01	0	124.00	6	124.58	125.00	-6	3,266	-0.18%
2023/02/24	3	124.67	0	0.00	123.50	3	3,335	0.09%
2023/02/23	1	125.50	5	124.40	125.50	-4	3,438	-0.12%
2023/02/22	5	120.30	2	120.25	120.50	3	3,456	0.09%
2023/02/21	1	125.00	1	124.50	125.00	0	3,537	0.00%
2023/02/20	1	123.50	0	0.00	123.50	1	3,672	0.03%
2023/02/14	0	123.00	0	0.00	121.00	0	3,751	0.00%
2023/02/10	1	120.50	2	121.75	120.50	-1	3,816	-0.03%
2023/02/09	0	0.00	11	124.95	124.50	-11	3,799	-0.29%
2023/02/08	15	126.83	4	127.25	126.00	11	3,780	0.29%
2023/02/07	1	122.51	9	120.72	123.00	-8	3,673	-0.22%
2023/02/06	18	117.56	9	118.78	118.50	9	3,613	0.25%
2023/02/03	1	124.00	0	0.00	124.50	1	3,545	0.03%
2023/02/02	1	126.00	1	127.50	124.50	0	3,525	0.00%
2023/01/31	2	122.50	6	123.92	124.00	-4	3,459	-0.12%
2023/01/30	1	118.50	16.1	119.85	120.50	-15.1	3,408	-0.44%
2023/01/17	0.1	117.00	1	117.00	116.50	-1	3,355	-0.03%
2023/01/13	1	114.50	1	115.50	114.00	0	3,335	0.00%
2023/01/11	2	115.75	2	116.25	114.00	0	3,316	0.00%
2023/01/10	41	119.59	63	120.44	116.50	-22	3,292	-0.67%
2023/01/06	1	118.00	1	117.50	118.50	0	3,148	0.00%
2023/01/05	3	118.17	3	118.50	117.50	0	3,147	0.00%
2023/01/04	0	118.00	1	118.00	118.00	-1	3,118	-0.03%
2023/01/03	4	116.38	4	115.13	118.00	0	3,101	0.00%
2022/12/30	4	114.38	2	114.75	112.50	2	3,066	0.07%
2022/12/29	2	114.00	3	114.83	115.00	-1	3,042	-0.03%
2022/12/28	8	117.63	6	119.50	115.00	2	3,029	0.07%
2022/12/27	0	0.00	1	118.50	119.00	-1	2,989	-0.03%
2022/12/26	0	0.00	1	114.00	114.00	-1	2,941	-0.03%
2022/12/23	2	109.75	1	110.50	111.50	1	2,924	0.03%
2022/12/22	0	0.00	1	116.00	115.50	-1	2,884	-0.03%
2022/12/21	1	112.50	1	115.50	113.00	0	2,874	0.00%
2022/12/20	9	112.94	1	113.50	113.00	8	2,840	0.28%
2022/12/19	4	116.00	1	119.50	118.00	3	2,819	0.11%
2022/12/16	14	116.93	0	0.00	117.00	14	2,798	0.50%
2022/12/15	2	118.00	10	117.50	118.50	-8	2,786	-0.29%
2022/12/14	13	116.65	10	118.00	118.50	3	2,771	0.11%
2022/12/13	23	116.67	10	118.00	117.00	13	2,713	0.48%
2022/12/12	2	116.75	2	117.00	118.00	0	2,675	0.00%
2022/12/09	3	118.33	0	0.00	116.50	3	2,615	0.11%
2022/12/08	0	0.00	8	127.63	129.00	-8	2,511	-0.32%
2022/12/07	11	127.50	6	126.92	125.50	5	2,460	0.20%
2022/12/06	2	130.75	2	130.25	130.00	0	2,392	0.00%
2022/12/05	1	130.00	13.3	129.76	130.50	-12.3	2,338	-0.53%
2022/12/02	5	129.00	10.2	129.27	129.50	-5.2	2,288	-0.23%
2022/12/01	13.5	125.98	11.2	125.02	126.50	2.3	2,176	0.11%
2022/11/30	5	116.70	13	115.81	119.50	-8	1,891	-0.42%
2022/11/29	17	109.41	16	108.94	109.50	1	1,721	0.06%
2022/11/28	13	110.77	2	112.75	111.00	11	1,690	0.65%
2022/11/25	3	112.33	31	111.89	112.50	-28	1,628	-1.72%
2022/11/24	12	108.33	2	107.50	109.00	10	1,512	0.66%
2022/11/23	8	108.19	3	108.50	109.00	5	1,491	0.34%
2022/11/22	6	108.33	7	109.29	108.50	-1	1,453	-0.07%
2022/11/21	4	107.75	24	107.19	107.50	-20	1,380	-1.45%
2022/11/18	2	103.00	1	103.50	103.00	1	1,243	0.08%
2022/11/17	28	103.52	31	105.45	105.00	-3	1,191	-0.25%
2022/11/16	4	97.75	50	99.29	102.50	-46	1,066	-4.31%
2022/11/15	1	95.20	1	95.90	95.00	0	911	0.00%
2022/11/14	0	0.00	0	94.50	94.40	0	899	0.00%
2022/11/11	32	97.22	1	97.20	93.50	31	880	3.52%
2022/11/10	2	92.00	3	93.50	94.00	-1	853	-0.12%
2022/11/09	6	94.07	8	94.10	93.80	-2	840	-0.24%
2022/11/08	26	94.21	30	94.48	93.50	-4	823	-0.49%
2022/11/07	8	91.51	9	91.67	90.90	-1	783	-0.13%
2022/11/04	6	88.92	9	89.26	89.90	-3	820	-0.37%
2022/11/03	0	0.00	3	87.50	87.60	-3	804	-0.37%
2022/11/01	1	86.40	5	86.36	86.50	-4	814	-0.49%
2022/10/31	0	0.00	2	84.00	84.70	-2	813	-0.25%
2022/10/27	0	0.00	2	82.50	83.40	-2	826	-0.24%
2022/10/24	0	82.30	0	0.00	81.60	0	845	0.00%
2022/10/21	0	0.00	3	81.10	80.00	-3	845	-0.35%
2022/10/20	1	81.00	0	0.00	81.00	1	854	0.12%
2022/10/17	1	78.60	1	79.20	81.30	0	884	0.00%
2022/10/14	0	0.00	0	81.00	81.60	0	895	0.00%
2022/10/13	0	0.00	0	81.20	77.60	0	907	0.00%
2022/10/05	1	85.40	1	86.90	85.40	0	973	0.00%
2022/09/28	4	83.58	1	82.20	80.00	3	1,007	0.30%
2022/09/27	5	83.26	5	84.20	85.30	0	1,006	0.00%
2022/09/23	2	89.60	0	0.00	90.00	2	1,035	0.19%
2022/09/20	0	0.00	1	92.90	93.00	-1	1,064	-0.09%
2022/09/19	4	92.15	0	0.00	91.80	4	1,078	0.37%
2022/09/16	2	93.75	2	94.60	93.10	0	1,088	0.00%
2022/09/15	2	93.95	1	95.30	93.40	1	1,117	0.09%
2022/09/14	0	94.00	7	92.73	93.80	-7	1,148	-0.61%
2022/09/13	1	93.10	3	93.67	93.00	-2	1,153	-0.17%
2022/09/12	0	0.00	1	92.80	91.80	-1	1,177	-0.08%
2022/09/08	0	0.00	1	89.90	89.80	-1	1,196	-0.08%
2022/09/07	1	88.70	1	89.50	88.50	0	1,205	0.00%
2022/09/06	8	89.31	1	89.10	89.10	7	1,211	0.58%
2022/09/05	7	92.21	0	92.90	91.10	7	1,231	0.57%
2022/09/02	3	95.27	1	95.60	94.50	2	1,231	0.16%
2022/08/31	1	96.91	3	96.93	97.30	-2	1,269	-0.15%
2022/08/30	1	92.20	1	92.80	93.30	0	1,293	0.00%
2022/08/29	1	93.20	1	93.70	93.30	0	1,287	0.00%
2022/08/26	2	96.90	2	97.05	96.60	0	1,292	0.00%
2022/08/23	2	94.85	2	95.40	95.30	0	1,322	0.00%
2022/08/19	3	98.03	3	98.83	97.90	0	1,381	0.00%
2022/08/18	2	94.40	3	96.10	97.00	-1	1,401	-0.07%
2022/08/17	2	95.60	1	96.30	95.50	1	1,405	0.07%
2022/08/16	1	97.10	0	0.00	97.30	1	1,397	0.07%
2022/08/15	1	97.10	6	97.10	98.00	-5	1,402	-0.36%
2022/08/12	3	96.33	10	96.67	96.30	-7	1,397	-0.50%
2022/08/11	14	97.15	9	98.17	94.30	5	1,399	0.36%
2022/08/10	1	91.60	1	92.40	93.50	0	1,371	0.00%
2022/08/09	2	92.90	4	93.45	93.10	-2	1,400	-0.14%
2022/08/08	1	92.90	2	93.15	93.60	-1	1,449	-0.07%
2022/08/05	1	91.60	5	91.80	92.10	-4	1,584	-0.25%
2022/08/04	6	88.82	14	89.62	90.20	-8	1,694	-0.47%
2022/08/03	13	89.25	0	0.00	87.90	13	1,692	0.77%
2022/08/02	2	89.95	2	90.75	91.50	0	1,688	0.00%
2022/07/29	3	91.63	6	92.03	91.50	-3	1,707	-0.18%
2022/07/28	7	90.91	1	91.90	90.60	6	1,718	0.35%
2022/07/27	4	88.18	3	89.50	90.30	1	1,716	0.06%
2022/07/26	11	89.30	2	89.70	88.80	9	1,710	0.53%
2022/07/25	1	91.10	0	90.45	90.80	1	1,700	0.06%
2022/07/22	0	0.00	1	89.70	90.80	-1	1,691	-0.06%
2022/07/21	2	88.10	6	88.70	89.00	-4	1,681	-0.24%
2022/07/20	4	87.00	5	87.36	87.00	-1	1,667	-0.06%
2022/07/19	2	84.50	3	84.67	84.60	-1	1,652	-0.06%
2022/07/18	2	83.45	4	83.48	83.70	-2	1,649	-0.12%
2022/07/15	0	0.00	7	80.33	81.90	-7	1,632	-0.43%
2022/07/14	1	78.50	4	77.83	78.50	-3	1,615	-0.19%
2022/07/13	9	79.31	0	0.00	79.60	9	1,603	0.56%
2022/07/12	0	78.30	0	0.00	77.30	0	1,586	0.00%
2022/07/08	1	81.10	1	82.00	82.20	0	1,600	0.00%
2022/07/07	1	77.20	1	79.00	79.00	0	1,579	0.00%
2022/07/06	1	79.20	0	0.00	77.00	1	1,571	0.06%
2022/07/05	2	78.85	5	79.76	80.60	-3	1,572	-0.19%
2022/07/04	8	78.65	5	79.22	77.50	3	1,577	0.19%
2022/07/01	4	80.75	1	79.40	78.90	3	1,562	0.19%
2022/06/30	2	86.70	0	0.00	85.10	2	1,522	0.13%
2022/06/29	2	88.45	1	89.20	89.10	1	1,503	0.07%
2022/06/28	4	90.65	0	0.00	90.50	4	1,501	0.27%
2022/06/27	0	0.00	3	91.50	91.90	-3	1,496	-0.20%
2022/06/24	1	88.30	0	0.00	88.20	1	1,486	0.07%
2022/06/23	2	87.20	1	87.50	87.00	1	1,477	0.07%
2022/06/22	2	90.65	0	0.00	88.90	2	1,445	0.14%
2022/06/21	2	93.45	1	94.40	94.30	1	1,402	0.07%
2022/06/20	1	98.50	0	0.00	92.80	1	1,391	0.07%
2022/06/17	0	0.00	12	99.70	99.90	-12	1,357	-0.88%
2022/06/16	1	100.50	0.2	101.00	100.50	0.8	1,334	0.06%
2022/06/15	1	105.00	1	104.00	103.50	0	1,324	0.00%
2022/06/14	1	103.00	2	104.50	105.00	-1	1,320	-0.08%
2022/06/13	0	0.00	8	99.10	100.00	-8	1,289	-0.62%
2022/06/10	15	102.90	0	0.00	102.00	15	1,275	1.18%
2022/06/09	8	106.38	0	0.00	106.00	8	1,243	0.64%
2022/06/08	4.2	108.00	10	106.50	107.50	-5.8	1,217	-0.48%
2022/06/02	1	103.50	0	0.00	103.00	1	1,184	0.08%
2022/06/01	0	0.00	1	106.50	105.00	-1	1,185	-0.08%
2022/05/30	0	0.00	1	105.00	106.00	-1	1,153	-0.09%
2022/05/26	2	102.50	3	103.00	103.00	-1	1,096	-0.09%
2022/05/25	0	0.00	2	100.50	100.50	-2	1,065	-0.19%
2022/05/24	6	99.57	1	100.50	98.20	5	1,066	0.47%
2022/05/19	2	99.50	3	99.97	101.50	-1	1,042	-0.10%
2022/05/18	1	100.50	23	100.32	100.50	-22	1,026	-2.14%
2022/05/17	4	97.58	3	97.97	98.10	1	1,001	0.10%
2022/05/16	16	98.74	4	98.70	97.60	12	975	1.23%
2022/05/13	32	100.34	10	100.81	101.50	22	923	2.38%
2022/05/12	50	100.77	38	100.45	99.90	12	783	1.53%
2022/05/11	2	93.40	0	0.00	93.50	2	682	0.29%
2022/05/10	0	0.00	1.1	91.06	93.30	-1.1	676	-0.17%
2022/05/09	2.1	90.26	0	0.00	90.10	2.1	673	0.31%
2022/05/06	1.1	93.71	0	0.00	93.70	1.1	664	0.16%
2022/05/05	1	91.80	7	93.11	94.90	-6	653	-0.92%
2022/05/04	3	89.37	1	90.50	89.40	2	644	0.31%
2022/05/03	2	89.85	0	0.00	89.90	2	656	0.30%
2022/04/29	3	91.43	2	91.15	90.20	1	680	0.15%
2022/04/28	0	0.00	6	89.65	89.50	-6	706	-0.85%
2022/04/27	2	87.65	1	87.50	87.50	1	766	0.13%
2022/04/26	1	90.80	0	0.00	89.90	1	814	0.12%
2022/04/25	2	90.30	1	90.40	90.10	1	892	0.11%
2022/04/22	2	94.70	0	0.00	93.60	2	1,073	0.19%
2022/04/19	0	0.00	0	93.30	94.20	0	1,435	0.00%
2022/04/18	1	90.70	2	91.25	91.80	-1	1,492	-0.07%
2022/04/15	1	91.20	3	91.43	91.10	-2	1,529	-0.13%
2022/04/14	2	94.80	0	96.53	94.10	2	1,545	0.13%
2022/04/13	1	96.40	1	96.30	96.50	0	1,550	0.00%
2022/04/12	1	95.10	0	0.00	95.20	1	1,576	0.06%
2022/04/11	0	0.00	0	99.00	95.60	0	1,633	0.00%
2022/04/08	1	97.50	3	99.07	98.30	-2	1,629	-0.12%
2022/04/07	0	101.20	0	0.00	99.00	0	1,628	0.00%
2022/04/06	0	102.00	0	0.00	102.00	0	1,631	0.00%
2022/04/01	0	0.00	1	103.00	102.00	-1	1,645	-0.06%
2022/03/31	0	102.00	0	0.00	102.00	0	1,677	0.00%
2022/03/29	0	104.00	0	0.00	103.50	0	1,695	0.00%
2022/03/28	1	101.50	0	0.00	102.50	1	1,729	0.06%
2022/03/24	0	104.00	0	0.00	105.00	0	1,749	0.00%
2022/03/23	1	105.00	1	106.00	104.00	0	1,786	0.00%
2022/03/22	0	0.00	2.1	104.50	105.00	-2.1	1,831	-0.11%
2022/03/21	1	103.50	1	105.50	103.00	0	1,834	0.00%
2022/03/17	0	0.00	4	101.75	102.50	-4	1,847	-0.22%
2022/03/16	2	98.40	1	99.70	97.90	1	1,847	0.05%
2022/03/15	3.1	98.86	0	0.00	97.70	3.1	1,871	0.17%
2022/03/14	2	101.25	0	0.00	100.50	2	1,886	0.11%
2022/03/10	1	102.00	2	103.00	102.00	-1	1,901	-0.05%
2022/03/09	0	99.90	0	0.00	98.50	0	1,910	0.00%
2022/03/08	1	98.60	0	0.00	96.80	1	1,923	0.05%
2022/03/07	7	102.57	0	0.00	101.00	7	1,918	0.36%
2022/03/03	0	0.00	5	107.50	107.50	-5	1,946	-0.26%
2022/03/02	1	105.50	1	107.00	107.00	0	1,978	0.00%
2022/03/01	0	106.67	0	0.00	107.50	0	1,999	0.00%
2022/02/25	0	106.50	0	0.00	106.00	0	2,010	0.00%
2022/02/24	3	106.17	0	0.00	105.50	3	2,027	0.15%
2022/02/22	3	108.17	0	0.00	107.50	3	2,065	0.15%
2022/02/18	1	109.00	1	110.50	110.00	0	2,142	0.00%
2022/02/16	0	0.00	1	110.00	111.00	-1	2,217	-0.05%
2022/02/15	0	0.00	0	110.50	109.50	0	2,252	0.00%
2022/02/14	2	111.00	10	110.50	110.50	-8	2,272	-0.35%
2022/02/11	0	113.00	0	0.00	114.00	0	2,278	0.00%
2022/02/10	2	111.50	0	0.00	112.00	2	2,287	0.09%
2022/02/08	0	111.50	0	0.00	111.00	0	2,389	0.00%
2022/02/07	0	109.00	0	0.00	109.00	0	2,445	0.00%
2022/01/26	1	106.50	2	107.50	106.50	-1	2,500	-0.04%
2022/01/25	1	107.50	1	108.00	106.50	0	2,581	0.00%
2022/01/24	6	108.92	4	109.00	110.00	2	2,691	0.07%
2022/01/21	1	111.50	26	111.15	110.50	-25	2,778	-0.90%
2022/01/20	14	112.00	1	111.50	112.00	13	2,876	0.45%
2022/01/19	9	115.17	1	115.00	115.00	8	2,869	0.28%
2022/01/18	10	119.95	36	121.22	119.00	-26	2,989	-0.87%
2022/01/17	26	122.98	27	121.59	121.50	-1	2,950	-0.03%
2022/01/14	14	119.18	26	120.21	118.50	-12	2,820	-0.43%
2022/01/13	25	117.70	40	118.70	119.50	-15	2,709	-0.55%
2022/01/12	3	115.83	1	118.00	115.00	2	2,744	0.07%
2022/01/11	50.1	117.96	3	118.17	114.50	47.1	2,802	1.68%
2022/01/10	0	0.00	5	114.80	116.50	-5	2,759	-0.18%
2022/01/07	39	110.09	1	110.50	111.00	38	2,746	1.38%
2022/01/06	3	113.00	0	0.00	113.00	3	2,743	0.11%
2022/01/05	2	115.25	0	0.00	115.50	2	2,757	0.07%
2022/01/04	2	120.00	4	119.00	118.50	-2	2,782	-0.07%
2022/01/03	0	0.00	0	116.50	116.50	0	2,759	0.00%
2021/12/30	0	0.00	1	116.50	116.50	-1	2,793	-0.04%
2021/12/28	1	116.00	0	0.00	115.50	1	2,874	0.03%
2021/12/27	0	0.00	2	117.75	116.50	-2	2,980	-0.07%
2021/12/24	2	115.25	0	0.00	115.00	2	2,989	0.07%
2021/12/23	2	117.25	2	117.25	116.00	0	3,089	0.00%
2021/12/22	3	115.50	11	116.77	117.00	-8	3,118	-0.26%
2021/12/21	4	115.63	6	115.83	114.50	-2	3,111	-0.06%
2021/12/20	3	114.50	6	114.08	114.50	-3	3,123	-0.10%
2021/12/17	3	115.00	1	116.00	115.50	2	3,173	0.06%
2021/12/16	0	0.00	4	115.38	115.00	-4	3,226	-0.12%
2021/12/15	0	0.00	2	110.50	111.50	-2	3,269	-0.06%
2021/12/14	3	108.50	0	0.00	108.00	3	3,479	0.09%
2021/12/13	2	111.50	5	112.00	111.00	-3	3,592	-0.08%
2021/12/10	5	110.90	0	0.00	111.00	5	3,699	0.14%
2021/12/09	1	111.00	1	111.50	111.00	0	3,790	0.00%
2021/12/08	1	114.00	1	114.50	114.50	0	3,794	0.00%
2021/12/06	1	111.50	1	111.00	112.00	0	3,861	0.00%
2021/12/02	0	112.50	0	0.00	109.00	0	3,986	0.00%
2021/12/01	1	108.50	2	109.75	112.00	-1	4,045	-0.02%
2021/11/30	2	111.50	3	114.33	111.00	-1	4,118	-0.02%
2021/11/29	1	106.50	12	107.83	111.50	-11	4,267	-0.26%
2021/11/26	8	111.44	0	0.00	110.50	8	4,364	0.18%
2021/11/25	4	114.88	1	118.00	115.00	3	4,481	0.07%
2021/11/24	1	115.50	0	0.00	116.00	1	4,646	0.02%
2021/11/23	11	117.36	2	116.50	116.50	9	4,773	0.19%
2021/11/22	0	0.00	15	119.93	119.50	-15	5,098	-0.29%
2021/11/19	6	117.25	2.1	120.93	117.50	3.9	5,223	0.07%
2021/11/18	12	119.29	0	0.00	118.50	12	5,434	0.22%
2021/11/16	2	121.25	4	121.50	120.00	-2	6,052	-0.03%
2021/11/15	5	123.10	2	122.50	123.50	3	6,597	0.05%
2021/11/12	8	116.88	1	117.00	115.00	7	6,774	0.10%
2021/11/11	1	120.00	3	120.50	119.00	-2	6,835	-0.03%
2021/11/10	1	121.00	0	0.00	122.50	1	6,912	0.01%
2021/11/09	0	0.00	9	122.22	121.00	-9	7,044	-0.13%
2021/11/08	6	121.92	2	121.50	121.50	4	7,156	0.06%
2021/11/05	12	126.46	5	127.60	125.00	7	7,227	0.10%
2021/11/04	54	125.96	54	126.97	127.50	0	7,276	0.00%
2021/11/03	1	121.50	9	122.78	124.00	-8	7,331	-0.11%
2021/11/02	5	122.90	3	122.00	121.00	2	7,415	0.03%
2021/11/01	4	129.00	5	129.10	128.50	-1	7,473	-0.01%
2021/10/29	10	128.30	9	127.61	128.00	1	7,451	0.01%
2021/10/28	17.2	126.42	20	127.07	127.00	-2.8	7,657	-0.04%
2021/10/27	4	122.88	7	123.29	123.50	-3	8,018	-0.04%
2021/10/26	6	123.42	41	122.77	121.50	-35	8,164	-0.43%
2021/10/25	7	117.43	8	120.00	119.50	-1	8,196	-0.01%
2021/10/22	2	118.50	2	118.25	119.00	0	8,280	0.00%
2021/10/21	9	122.22	9	123.39	120.00	0	8,378	0.00%
2021/10/20	30	123.60	13	123.77	125.00	17	8,616	0.20%
2021/10/19	5	119.40	6	119.67	118.50	-1	8,556	-0.01%
2021/10/18	0	0.00	1	115.50	113.00	-1	8,553	-0.01%
2021/10/15	2	114.75	3	115.67	115.00	-1	8,634	-0.01%
2021/10/14	3	113.00	1	114.00	112.00	2	8,716	0.02%
2021/10/13	1	110.50	0	0.00	109.50	1	8,810	0.01%
2021/10/12	10	115.50	4	115.00	114.00	6	8,903	0.07%
2021/10/08	2	117.50	3	116.17	118.00	-1	8,975	-0.01%
2021/10/07	2	116.00	12	113.17	116.00	-10	9,154	-0.11%
2021/10/06	1	109.00	2	111.50	108.50	-1	9,458	-0.01%
2021/10/05	2	105.50	3	101.67	110.50	-1	9,615	-0.01%
2021/10/04	25	108.52	37	113.09	106.50	-12	9,607	-0.12%
2021/10/01	1	117.50	1	118.00	117.00	0	9,629	0.00%
2021/09/30	4	121.38	2	122.25	121.00	2	9,826	0.02%
2021/09/29	2	116.50	6	117.50	116.00	-4	9,791	-0.04%
2021/09/28	3	119.50	1	119.00	119.50	2	9,830	0.02%
2021/09/27	2	121.75	1	123.00	122.00	1	9,839	0.01%
2021/09/24	1	122.00	3	123.33	124.00	-2	9,883	-0.02%
2021/09/23	6	121.33	1	122.00	119.50	5	9,870	0.05%
2021/09/22	4	120.00	11	120.36	121.50	-7	9,829	-0.07%
2021/09/17	13	119.38	10	121.35	122.00	3	9,792	0.03%
2021/09/16	5	116.50	1	118.50	116.00	4	9,647	0.04%
2021/09/15	12	119.75	5	120.20	121.00	7	9,633	0.07%
2021/09/14	0	0.00	3	126.67	125.00	-3	9,625	-0.03%
2021/09/13	2	130.00	0	0.00	129.00	2	9,595	0.02%
2021/09/10	1	130.50	1	132.50	133.50	0	9,675	0.00%
2021/09/09	5	132.60	2	132.25	131.50	3	9,770	0.03%
2021/09/08	8	131.88	9	131.06	130.50	-1	9,784	-0.01%
2021/09/07	6	135.67	5	137.00	136.00	1	9,817	0.01%
2021/09/06	17	141.41	4	140.00	139.00	13	10,054	0.13%
2021/09/03	9	145.61	4	145.00	143.50	5	10,156	0.05%
2021/09/02	9	150.00	20	151.20	144.50	-11	10,227	-0.11%
2021/09/01	41	147.85	8	148.00	150.00	33	10,176	0.32%
2021/08/31	62	150.44	1	154.50	148.50	61	10,064	0.61%
2021/08/30	32	149.13	74	149.54	152.50	-42	9,948	-0.42%
2021/08/27	37	145.39	2	143.50	145.00	35	9,773	0.36%
2021/08/26	32	143.73	36	143.92	146.50	-4	9,650	-0.04%
2021/08/25	16	155.06	13	155.00	155.00	3	9,336	0.03%
2021/08/24	28	163.34	17	165.53	160.00	11	9,217	0.12%
2021/08/23	27	158.54	7	158.29	160.00	20	8,997	0.22%
2021/08/20	26	159.85	27	160.59	157.50	-1	8,834	-0.01%
2021/08/19	61	156.10	102	154.72	154.00	-41	8,367	-0.49%	大賣/
2021/08/18	15	143.23	17	140.82	146.00	-2	7,821	-0.03%
2021/08/17	15	136.60	10	131.50	133.00	5	7,628	0.07%
2021/08/16	1	137.00	1	133.50	136.50	0	7,558	0.00%
2021/08/13	15	145.53	16	141.06	139.00	-1	7,469	-0.01%
2021/08/12	7	144.43	8	146.31	144.50	-1	7,343	-0.01%
2021/08/11	8	140.19	3	140.83	137.50	5	7,247	0.07%
2021/08/10	16	141.28	74	143.05	146.50	-58	7,180	-0.81%
2021/08/09	15	149.27	7	151.57	145.50	8	7,099	0.11%
2021/08/06	24	154.90	5.1	155.59	153.00	18.9	7,026	0.27%
2021/08/05	12	164.63	10	165.10	160.50	2	6,942	0.03%
2021/08/04	39	166.08	18	164.48	165.50	21	6,896	0.30%
2021/08/03	50.2	167.69	32.1	169.57	168.00	18.1	6,888	0.26%
2021/08/02	27	163.13	43.7	166.49	169.00	-16.7	6,612	-0.25%
2021/07/30	29.4	152.32	34.1	154.44	155.50	-4.8	6,183	-0.08%
2021/07/29	31	148.12	63	151.12	151.00	-32	6,024	-0.53%
2021/07/28	37	140.43	5.2	140.27	142.50	31.8	5,871	0.54%
2021/07/27	25.3	151.56	17	147.91	146.00	8.3	5,843	0.14%
2021/07/26	26.4	154.83	60.1	153.02	156.50	-33.7	5,752	-0.59%
2021/07/23	5	144.20	8	145.88	146.00	-3	5,509	-0.05%
2021/07/22	2	141.75	2	144.25	144.00	0	5,459	0.00%
2021/07/21	3	140.67	4	142.63	142.00	-1	5,497	-0.02%
2021/07/20	12	139.13	6	142.25	138.00	6	5,480	0.11%
2021/07/19	15	145.23	1	144.50	142.50	14	5,504	0.25%
2021/07/16	29.1	149.99	24	152.38	148.00	5.1	5,634	0.09%
2021/07/15	21	148.55	27	150.83	149.00	-6	5,743	-0.10%
2021/07/14	10	145.75	53.2	148.51	153.00	-43.2	5,836	-0.74%
2021/07/13	75.1	144.73	63	146.06	145.00	12.1	5,708	0.21%
2021/07/12	44	133.50	53.3	138.62	139.00	-9.3	5,417	-0.17%
2021/07/09	4	130.38	0	0.00	131.00	4	5,365	0.07%
2021/07/08	9.3	134.66	7	134.36	134.00	2.3	5,441	0.04%
2021/07/07	17.2	140.05	32.5	138.22	140.00	-15.3	5,481	-0.28%
2021/07/06	1.3	131.96	6	133.50	133.00	-4.7	5,522	-0.09%
2021/07/05	1.2	134.33	95	132.21	133.00	-93.8	5,913	-1.59%
2021/07/02	0	0.00	5	126.00	128.50	-5	6,265	-0.08%
2021/07/01	9	126.28	1	125.50	125.50	8	6,354	0.13%
2021/06/30	1	130.50	2	130.75	132.00	-1	6,325	-0.02%
2021/06/29	4	130.00	10	131.10	129.00	-6	6,404	-0.09%
2021/06/28	35	130.04	4	132.50	133.00	31	6,434	0.48%
2021/06/25	85	135.15	2	136.00	132.50	83	6,556	1.27%
2021/06/24	19	134.45	20	136.03	136.00	-1	6,503	-0.02%
2021/06/23	2	131.25	111.2	133.55	134.50	-109.2	6,406	-1.70%	大賣/鉅額交易
2021/06/22	2	130.50	2	131.75	127.50	0	6,324	0.00%
2021/06/21	112	131.21	5	130.60	128.00	107	6,272	1.71%	大買/鉅額交易
2021/06/18	51	135.31	51	136.70	137.00	0	6,206	0.00%
2021/06/17	0	0.00	4	133.75	135.00	-4	6,095	-0.07%
2021/06/16	48	130.55	41	132.68	132.50	7	6,034	0.12%
2021/06/15	36	130.28	18	131.33	132.50	18	5,943	0.30%
2021/06/11	16	123.88	18	124.58	125.00	-2	5,677	-0.04%
2021/06/10	47	118.80	45	119.91	118.00	2	5,530	0.04%
2021/06/09	2	116.75	8	117.25	121.50	-6	5,412	-0.11%
2021/06/08	0	0.00	19	110.50	110.50	-19	5,312	-0.36%
2021/06/07	3	105.17	5	106.90	110.50	-2	5,325	-0.04%
2021/06/04	20	109.03	0	0.00	108.50	20	5,314	0.38%
2021/06/03	2	110.50	1	111.00	111.50	1	5,324	0.02%
2021/06/02	1	111.00	0	0.00	111.00	1	5,325	0.02%
2021/06/01	1	112.50	4	113.75	113.00	-3	5,309	-0.06%
2021/05/28	1	110.00	16	110.00	109.50	-15	5,383	-0.28%
2021/05/27	19	107.63	13.2	110.49	107.50	5.8	5,387	0.11%
2021/05/26	13	107.23	11	106.86	108.00	2	5,366	0.04%
2021/05/25	7	106.36	3	107.00	107.50	4	5,382	0.07%
2021/05/24	1	101.50	16	99.52	104.50	-15	5,393	-0.28%
2021/05/21	22	99.79	1	100.50	99.70	21	5,413	0.39%
2021/05/20	1	97.30	0	0.00	96.70	1	5,480	0.02%
2021/05/19	2.3	98.73	61	98.62	98.90	-58.7	5,517	-1.06%
2021/05/18	4	94.35	6	95.62	96.80	-2	5,515	-0.04%
2021/05/17	57	89.06	28	91.75	88.00	29	5,549	0.52%
2021/05/14	23	101.73	68	99.29	97.20	-45	5,515	-0.82%
2021/05/13	9.1	99.02	14	99.26	99.00	-4.9	5,493	-0.09%
2021/05/12	5.3	102.78	24	103.04	99.90	-18.7	5,461	-0.34%
2021/05/11	9.5	111.16	46	113.14	109.00	-36.5	5,391	-0.68%
2021/05/10	22	121.41	30	120.33	119.00	-8	5,343	-0.15%
2021/05/07	137	120.95	6	120.17	125.00	131	5,364	2.44%	大買/鉅額交易
2021/05/06	8	116.19	11	115.50	114.00	-3	5,377	-0.06%
2021/05/05	7	116.43	4	118.63	114.50	3	5,394	0.06%
2021/05/04	12	121.21	10	122.40	121.00	2	5,542	0.04%
2021/05/03	12	129.46	28	130.57	126.50	-16	5,564	-0.29%
2021/04/29	4	134.13	1	135.00	136.50	3	5,807	0.05%
2021/04/28	2	138.25	1	140.50	138.50	1	5,874	0.02%
2021/04/27	6	139.00	11	142.32	137.50	-5	6,178	-0.08%
2021/04/26	15	137.00	13	138.31	137.00	2	6,454	0.03%
2021/04/23	8.2	135.13	10	136.05	138.50	-1.8	6,454	-0.03%
2021/04/22	86	141.23	25	142.02	131.50	61	6,439	0.95%
2021/04/21	59	140.71	116	141.00	140.00	-57	6,306	-0.90%	大賣/
2021/04/20	42	133.76	49.2	135.63	137.00	-7.2	6,202	-0.12%
2021/04/19	5	127.80	20.5	129.83	130.50	-15.5	6,241	-0.25%
2021/04/16	23	126.87	3	128.83	125.50	20	6,432	0.31%
2021/04/15	18	127.50	8	127.87	127.00	10	6,455	0.15%
2021/04/14	5.1	121.73	177	121.49	121.50	-171.9	6,342	-2.71%	大賣/鉅額交易
2021/04/13	33	134.38	24	129.13	127.00	9	6,256	0.14%
2021/04/12	112	135.66	40	140.88	128.00	72	6,102	1.18%	大買/
2021/04/09	161	146.77	249	144.81	142.00	-88	5,857	-1.50%	大買/大賣/
2021/04/08	88.1	132.08	68	135.60	140.00	20.1	5,478	0.37%
2021/04/07	77	127.29	18.2	122.80	127.50	58.8	5,050	1.17%
2021/04/06	4	121.62	7	120.64	120.00	-3	4,938	-0.06%
2021/04/01	24	123.08	30.3	125.79	121.50	-6.3	4,915	-0.13%
2021/03/31	2.5	122.90	5	123.90	124.00	-2.5	4,804	-0.05%
2021/03/30	10.3	122.00	25	122.34	122.00	-14.7	4,744	-0.31%
2021/03/29	5	118.00	2	117.50	117.00	3	4,583	0.07%
2021/03/26	0	116.13	3	117.00	117.00	-3	4,595	-0.07%
2021/03/25	5	115.00	0	0.00	116.00	5	4,594	0.11%
2021/03/24	1	117.00	1	118.00	117.00	0	4,581	0.00%
2021/03/23	2	118.25	4	120.38	117.50	-2	4,577	-0.04%
2021/03/22	3	118.50	6	118.42	117.00	-3	4,558	-0.07%
2021/03/19	0	0.00	3	117.17	118.00	-3	4,561	-0.07%
2021/03/18	1	118.00	2	118.50	118.00	-1	4,562	-0.02%
2021/03/17	28	117.84	2	119.00	117.50	26	4,591	0.57%
2021/03/16	1	116.50	1	116.50	116.50	0	4,607	0.00%
2021/03/15	2	117.25	6	117.25	118.00	-4	4,628	-0.09%
2021/03/12	0.5	114.00	0	0.00	114.50	0.5	4,679	0.01%
2021/03/11	2	114.00	1	113.50	113.50	1	4,734	0.02%
2021/03/10	0	112.50	0	0.00	112.00	0	4,763	0.00%
2021/03/09	5	108.00	7	108.14	109.50	-2	4,802	-0.04%
2021/03/08	4	110.00	0	0.00	109.00	4	4,840	0.08%
2021/03/05	1	111.50	2	112.00	111.50	-1	4,888	-0.02%
2021/03/04	7	111.00	5	112.80	111.00	2	4,938	0.04%
2021/03/03	10	112.05	6	111.50	112.00	4	4,940	0.08%
2021/03/02	6	116.92	0	0.00	114.50	6	4,915	0.12%
2021/02/26	83	119.01	2	119.50	118.00	81	4,977	1.63%
2021/02/25	16	119.50	14	119.39	121.50	2	5,067	0.04%
2021/02/24	77	121.75	1	120.00	119.00	76	5,158	1.47%
2021/02/23	65.5	123.38	4.1	123.16	123.00	61.4	5,285	1.16%
2021/02/22	11	118.64	1	119.00	123.00	10	5,316	0.19%
2021/02/19	2	118.00	4	118.25	120.00	-2	5,338	-0.04%
2021/02/18	4	115.38	1	115.50	117.00	3	5,602	0.05%
2021/02/17	6.2	111.21	12	113.25	114.50	-5.8	5,912	-0.10%
2021/02/05	4	106.88	5	107.30	107.50	-1	5,970	-0.02%
2021/02/04	1	105.50	1	106.50	106.50	0	6,105	0.00%
2021/02/03	0	109.00	6	108.17	107.00	-6	6,234	-0.10%
2021/02/02	5	109.50	2	109.50	109.50	3	6,334	0.05%
2021/02/01	6	106.33	15	106.30	106.00	-9	6,524	-0.14%
2021/01/29	6	111.75	13	111.00	108.00	-7	6,785	-0.10%
2021/01/28	14	113.14	9	114.61	112.00	5	6,863	0.07%
2021/01/27	26	119.10	11	119.05	117.00	15	6,812	0.22%
2021/01/26	24	120.98	41	119.88	118.50	-17	6,774	-0.25%
2021/01/25	32	129.52	16	130.19	129.50	16	6,587	0.24%
2021/01/22	45	130.43	32	130.80	130.00	13	6,491	0.20%
2021/01/21	4	125.00	4	126.50	124.00	0	6,220	0.00%
2021/01/20	33	125.30	39	125.10	124.00	-6	6,102	-0.10%
2021/01/19	42	126.04	41	124.35	128.00	1	5,762	0.02%
2021/01/18	6	113.33	24	117.44	118.50	-18	5,397	-0.33%
2021/01/15	21	115.76	15	116.80	114.00	6	5,394	0.11%
2021/01/14	16	121.56	43	122.10	120.50	-27	5,309	-0.51%
2021/01/13	15	120.97	9	120.50	121.50	6	5,213	0.12%
2021/01/12	29	123.53	28	123.55	117.00	1	5,098	0.02%
2021/01/11	14	118.93	17	119.85	123.00	-3	4,869	-0.06%
2021/01/08	1	112.00	5	111.30	112.00	-4	4,619	-0.09%
2021/01/07	1	106.50	0	0.00	106.50	1	4,556	0.02%
2021/01/06	7	107.29	0	0.00	106.00	7	4,565	0.15%
2021/01/05	9	108.33	4	109.50	108.50	5	4,531	0.11%
2021/01/04	4	111.25	5	112.00	111.50	-1	4,543	-0.02%
2020/12/31	2	113.75	2	113.25	112.50	0	4,531	0.00%
2020/12/29	9	109.22	0	0.00	108.00	9	4,502	0.20%
2020/12/28	0	0.00	51	106.83	109.50	-51	4,506	-1.13%
2020/12/24	0	0.00	1	109.00	108.50	-1	4,519	-0.02%
2020/12/23	0	0.00	2	107.75	108.00	-2	4,538	-0.04%
2020/12/22	2	107.00	2	108.00	106.00	0	4,616	0.00%
2020/12/21	2	105.25	1	105.50	105.50	1	4,628	0.02%
2020/12/18	0	0.00	1	107.00	106.50	-1	4,640	-0.02%
2020/12/17	1	109.50	0	0.00	108.50	1	4,670	0.02%
2020/12/16	2	110.50	2	110.00	110.00	0	4,710	0.00%
2020/12/15	1	105.50	1	106.50	106.00	0	4,729	0.00%
2020/12/14	4	111.25	5	110.30	109.50	-1	4,777	-0.02%
2020/12/11	5	109.40	4	108.13	110.50	1	4,891	0.02%
2020/12/10	9	112.94	1	114.50	112.00	8	4,894	0.16%
2020/12/09	4	117.13	2	117.25	117.50	2	4,901	0.04%
2020/12/08	15	115.57	17	115.94	117.50	-2	4,895	-0.04%
2020/12/07	5	111.00	0	0.00	110.00	5	4,842	0.10%
2020/12/04	8	116.44	9	116.22	114.50	-1	4,847	-0.02%
2020/12/03	3	119.00	6	119.42	118.00	-3	4,921	-0.06%
2020/12/02	2	117.50	4	117.88	120.00	-2	4,935	-0.04%
2020/12/01	3	115.17	32	117.44	117.50	-29	4,993	-0.58%
2020/11/30	8	117.44	4	118.75	115.50	4	4,970	0.08%
2020/11/27	6	119.33	10	118.05	119.00	-4	4,961	-0.08%
2020/11/26	6	117.58	6	118.42	117.00	0	4,964	0.00%
2020/11/25	12	118.29	1	117.50	117.00	11	4,950	0.22%
2020/11/24	14	117.00	5	118.20	119.00	9	4,927	0.18%
2020/11/23	6	120.58	3	120.67	120.50	3	4,900	0.06%
2020/11/20	15	122.27	27	122.33	123.50	-12	4,846	-0.25%
2020/11/19	13	119.54	9	119.50	118.00	4	4,746	0.08%
2020/11/18	12	120.96	5	121.90	121.50	7	4,776	0.15%
2020/11/17	45	124.77	40	121.65	121.50	5	4,817	0.10%
2020/11/16	53	119.38	57	120.25	124.50	-4	4,669	-0.09%
2020/11/13	11	111.09	13	112.04	115.50	-2	4,448	-0.04%
2020/11/12	26	111.48	6	112.58	111.00	20	4,613	0.43%
2020/11/11	25	111.26	33	112.48	113.00	-8	4,541	-0.18%
2020/11/10	26	108.17	10	108.70	107.00	16	4,454	0.36%
2020/11/09	16	113.25	141	112.63	113.00	-125	4,409	-2.84%	大賣/鉅額交易
2020/11/06	527	102.98	49	104.62	107.00	478	4,336	11.02%	大買/鉅額交易
2020/11/05	5	98.16	45	98.68	101.00	-40	4,137	-0.97%
2020/11/04	3	91.47	3	92.40	92.20	0	4,153	0.00%
2020/11/03	7	91.37	11	91.43	92.30	-4	4,350	-0.09%
2020/11/02	13	88.05	15	89.00	89.10	-2	4,427	-0.05%
2020/10/30	15	89.29	6	89.47	88.10	9	4,514	0.20%
2020/10/29	12	88.73	6	89.65	90.50	6	4,616	0.13%
2020/10/28	19	91.51	8	90.36	90.00	11	4,731	0.23%
2020/10/27	5	92.32	4	92.65	92.60	1	4,822	0.02%
2020/10/26	7	95.07	2	94.85	93.80	5	5,022	0.10%
2020/10/23	17	97.69	9	98.44	97.20	8	5,396	0.15%
2020/10/22	28	94.05	11	95.47	96.80	17	5,608	0.30%
2020/10/21	27	95.88	5	96.74	95.50	22	6,018	0.37%
2020/10/20	7	96.04	4	97.08	94.80	3	6,462	0.05%
2020/10/19	15	95.31	11	96.18	96.60	4	6,495	0.06%
2020/10/16	11	97.58	3	96.60	95.00	8	6,502	0.12%
2020/10/15	3	98.93	3	99.77	99.50	0	6,509	0.00%
2020/10/14	1	99.70	6	100.40	100.50	-5	6,522	-0.08%
2020/10/13	3	97.30	5	98.32	98.70	-2	6,515	-0.03%
2020/10/12	1	97.80	0	0.00	97.80	1	6,527	0.02%
2020/10/08	2	101.50	1	101.00	101.50	1	6,505	0.02%
2020/10/06	5	102.90	3	104.67	103.00	2	6,508	0.03%
2020/10/05	2	101.00	1	101.00	101.00	1	6,513	0.02%
2020/09/30	4	100.75	4	102.13	103.00	0	6,646	0.00%
2020/09/29	0	0.00	1	101.50	101.50	-1	6,649	-0.02%
2020/09/28	4	97.98	5	98.92	99.60	-1	6,685	-0.01%
2020/09/25	16	97.95	10	96.70	96.00	6	6,807	0.09%
2020/09/24	9	101.89	7	102.14	101.00	2	7,063	0.03%
2020/09/23	6	104.08	1	104.00	104.00	5	7,298	0.07%
2020/09/22	8	104.31	7	105.57	105.00	1	7,599	0.01%
2020/09/21	11	107.59	5	106.90	105.00	6	7,760	0.08%
2020/09/18	7	110.93	2	111.50	111.50	5	7,750	0.06%
2020/09/17	18	111.94	7	112.14	110.50	11	7,828	0.14%
2020/09/16	3	111.83	28	112.38	112.50	-25	7,804	-0.32%
2020/09/15	15	109.40	15	109.60	108.00	0	7,700	0.00%
2020/09/14	4	109.25	9	109.61	110.00	-5	7,689	-0.07%
2020/09/11	7	104.50	16	105.66	106.00	-9	7,639	-0.12%
2020/09/10	7	106.14	8	107.31	104.50	-1	7,606	-0.01%
2020/09/09	10	102.40	14	104.61	108.50	-4	7,609	-0.05%
2020/09/08	104	108.43	104	106.61	106.00	0	7,578	0.00%	大買/大賣/
2020/09/07	49	107.17	11	106.73	103.00	38	7,492	0.51%
2020/09/04	27	109.87	47	108.77	108.50	-20	7,472	-0.27%
2020/09/03	12	115.50	0	0.00	114.50	12	7,406	0.16%
2020/09/02	5	117.20	9	118.22	115.50	-4	7,399	-0.05%
2020/09/01	4	113.00	14	115.61	116.00	-10	7,370	-0.14%
2020/08/31	24	113.58	17	113.94	113.00	7	7,342	0.10%
2020/08/28	7	111.07	8	112.94	116.00	-1	7,379	-0.01%
2020/08/27	10	115.00	1	115.00	113.50	9	7,374	0.12%
2020/08/26	18	117.19	24	118.81	118.00	-6	7,434	-0.08%
2020/08/25	9	115.56	9	118.06	117.50	0	7,555	0.00%
2020/08/24	1	112.50	1	115.50	115.50	0	7,492	0.00%
2020/08/21	1	113.50	30	111.08	116.00	-29	7,404	-0.39%
2020/08/20	37	110.73	10	112.05	105.50	27	7,291	0.37%
2020/08/19	7	117.79	2	117.75	116.00	5	7,141	0.07%
2020/08/18	166	120.18	174	118.76	122.00	-8	7,055	-0.11%	大買/大賣/
2020/08/17	22	129.11	5	128.60	127.00	17	6,806	0.25%
2020/08/14	12	131.88	21	132.57	133.00	-9	6,785	-0.13%
2020/08/13	15	131.37	9	132.78	130.00	6	6,799	0.09%
2020/08/12	12	125.71	34	123.88	131.00	-22	6,749	-0.33%
2020/08/11	12	131.33	5	130.20	127.00	7	6,637	0.11%
2020/08/10	63	132.90	16	131.25	130.00	47	6,680	0.70%
2020/08/07	60	132.63	88	132.36	131.50	-28	6,637	-0.42%
2020/08/06	22	144.45	21	145.17	146.00	1	6,596	0.02%
2020/08/05	22	149.05	12	148.63	149.00	10	6,536	0.15%
2020/08/04	13	145.35	5	146.50	145.00	8	6,507	0.12%
2020/08/03	11	152.45	9	153.61	149.00	2	6,400	0.03%
2020/07/31	15	147.70	10	147.30	150.50	5	6,271	0.08%
2020/07/30	19	149.79	7	148.00	150.00	12	6,200	0.19%
2020/07/29	40	147.20	75	145.90	153.00	-35	6,062	-0.58%
2020/07/28	67	145.47	112	144.91	139.50	-45	5,667	-0.79%	大賣/
2020/07/27	111	160.60	98	162.97	154.50	13	5,405	0.24%	大買/
2020/07/24	71	155.27	23	155.76	159.50	48	4,974	0.96%
2020/07/21	2	130.50	0	0.00	135.00	2	4,446	0.04%
2020/07/20	3	125.00	18	120.81	125.00	-15	4,420	-0.34%
2020/07/17	14	120.64	0	0.00	122.00	14	4,403	0.32%
2020/07/16	0	0.00	2	123.25	123.00	-2	4,414	-0.05%
2020/07/15	0	0.00	4	134.00	129.00	-4	4,403	-0.09%
2020/07/14	11	134.00	0	0.00	132.00	11	4,442	0.25%
2020/07/13	5	137.80	2	139.00	140.00	3	4,452	0.07%
2020/07/10	2	135.00	156	130.08	136.00	-154	4,446	-3.46%	大賣/鉅額交易
2020/07/09	181	141.12	19	138.87	141.50	162	4,416	3.67%	大買/鉅額交易
2020/07/08	5	129.00	22	129.00	129.00	-17	4,276	-0.40%
2020/07/07	20	117.23	2	120.00	117.50	18	4,259	0.42%
2020/07/06	35	115.41	52	116.58	117.50	-17	4,226	-0.40%
2020/07/03	126	114.26	37	113.89	113.50	89	4,118	2.16%	大買/
2020/07/02	29	105.31	114	107.63	111.00	-85	3,810	-2.23%	大賣/
2020/07/01	126	98.53	38	99.16	101.00	88	3,548	2.48%	大買/
2020/06/30	58	93.59	87	89.51	92.00	-29	3,226	-0.90%
2020/06/29	2	85.00	2	85.85	86.20	0	3,039	0.00%
2020/06/24	54	86.85	13	86.09	86.60	41	3,018	1.36%
2020/06/23	1	84.00	17	83.32	84.10	-16	2,929	-0.55%
2020/06/22	2	82.15	5	82.58	82.20	-3	2,921	-0.10%
2020/06/19	3	82.37	16	82.41	81.50	-13	2,916	-0.45%
2020/06/18	4	79.90	2	80.55	80.30	2	2,896	0.07%
2020/06/17	1	81.70	0	0.00	80.80	1	2,889	0.03%
2020/06/16	25	81.71	7	81.57	81.70	18	2,902	0.62%
2020/06/15	8	78.35	8	78.84	78.90	0	2,883	0.00%
2020/06/12	8	76.41	11	76.56	77.00	-3	2,857	-0.10%
2020/06/11	11	80.13	3	80.73	78.10	8	2,845	0.28%
2020/06/10	16	82.05	7	82.34	81.50	9	2,811	0.32%
2020/06/09	5	84.92	13	84.86	83.40	-8	2,806	-0.29%
2020/06/08	8	84.80	10	85.81	84.30	-2	2,805	-0.07%
2020/06/05	2	84.75	1	85.40	85.00	1	2,794	0.04%
2020/06/04	7	85.94	10	86.62	85.10	-3	2,794	-0.11%
2020/06/03	7	84.76	4	85.03	84.50	3	2,744	0.11%
2020/06/02	13	84.25	10	84.87	83.60	3	2,689	0.11%
2020/06/01	4	84.50	21	84.79	87.80	-17	2,549	-0.67%
2020/05/29	1	79.10	2	79.55	79.90	-1	2,361	-0.04%
2020/05/28	2	79.20	0	0.00	78.90	2	2,353	0.08%
2020/05/27	7	80.43	0	0.00	79.80	7	2,338	0.30%
2020/05/26	10	81.18	12	81.03	81.30	-2	2,343	-0.09%
2020/05/25	6	78.72	8	79.70	81.50	-2	2,327	-0.09%
2020/05/22	9	80.82	6	80.88	78.90	3	2,301	0.13%
2020/05/21	7	81.70	5	82.46	80.90	2	2,279	0.09%
2020/05/20	0	0.00	6	81.38	82.30	-6	2,232	-0.27%
2020/05/19	2	78.80	2	79.65	79.90	0	2,198	0.00%
2020/05/18	13	79.62	29	79.78	78.90	-16	2,182	-0.73%
2020/05/15	26	81.60	42	82.36	80.50	-16	2,177	-0.73%
2020/05/14	76	79.03	60	80.30	79.20	16	2,070	0.77%
2020/05/13	13	78.72	22	78.87	78.30	-9	2,019	-0.45%
2020/05/12	10	74.77	10	74.98	75.10	0	1,855	0.00%
2020/05/11	16	75.31	10	74.98	75.50	6	1,826	0.33%
2020/05/08	3	72.03	3	72.83	72.40	0	1,755	0.00%
2020/05/07	8	72.43	10	72.30	72.10	-2	1,741	-0.11%
2020/05/06	9	72.07	16	72.14	72.00	-7	1,737	-0.40%
2020/05/05	7	70.33	14	68.91	70.40	-7	1,723	-0.41%
2020/05/04	2	64.45	5	64.54	64.80	-3	1,654	-0.18%
2020/04/30	5	66.32	9	66.16	66.40	-4	1,657	-0.24%
2020/04/29	0	0.00	1	64.50	63.70	-1	1,653	-0.06%
2020/04/28	2	63.85	2	64.45	64.10	0	1,666	0.00%
2020/04/27	1	63.80	3	64.20	64.40	-2	1,720	-0.12%
2020/04/24	2	63.45	1	63.90	63.10	1	1,770	0.06%
2020/04/22	1	60.70	2	62.05	62.70	-1	1,808	-0.06%
2020/04/21	11	63.08	8	63.99	61.70	3	1,844	0.16%
2020/04/20	3	63.30	5	63.98	63.30	-2	1,872	-0.11%
2020/04/17	6	63.90	7	64.71	62.60	-1	1,890	-0.05%
2020/04/16	2	61.60	7	61.11	61.60	-5	1,857	-0.27%
2020/04/15	2	59.35	2	59.65	58.90	0	1,857	0.00%
2020/04/14	2	59.00	3	58.47	59.10	-1	1,931	-0.05%
2020/04/13	4	57.03	2	57.50	56.70	2	1,943	0.10%
2020/04/10	2	57.85	2	58.50	58.30	0	1,957	0.00%
2020/04/09	4	58.33	3	59.20	58.80	1	1,996	0.05%
2020/04/08	2	58.95	9	58.43	59.70	-7	1,980	-0.35%
2020/04/07	1	55.60	3	55.93	56.70	-2	1,951	-0.10%
2020/04/06	1	52.10	2	53.10	53.70	-1	1,957	-0.05%
2020/04/01	1	50.70	1	51.70	51.60	0	1,965	0.00%
2020/03/31	2	51.35	3	51.77	51.40	-1	1,980	-0.05%
2020/03/30	3	50.18	1	50.80	51.20	2	2,003	0.10%
2020/03/27	2	53.75	1	54.30	52.40	1	2,002	0.05%
2020/03/26	2	50.00	9	52.01	52.50	-7	2,011	-0.35%
2020/03/25	0	0.00	4	50.28	51.10	-4	2,002	-0.20%
2020/03/24	1	46.25	2	46.45	46.50	-1	2,026	-0.05%
2020/03/23	2	43.60	0	0.00	44.20	2	2,047	0.10%
2020/03/20	4	47.09	6	47.70	47.50	-2	2,128	-0.09%
2020/03/19	8	46.73	1	47.10	44.10	7	2,159	0.32%
2020/03/18	0	50.00	5	49.60	49.00	-5	2,231	-0.22%
2020/03/17	18	52.17	0	0.00	51.00	18	2,483	0.72%
2020/03/16	10	55.66	1	57.60	54.00	9	2,553	0.35%
2020/03/13	9	55.13	15	55.89	57.00	-6	2,624	-0.23%
2020/03/12	10	62.31	0	0.00	60.60	10	2,733	0.37%
2020/03/11	6	67.42	2	68.40	66.00	4	2,846	0.14%
2020/03/10	3	66.20	4	67.55	68.00	-1	3,007	-0.03%
2020/03/09	5	68.78	0	0.00	66.60	5	3,011	0.17%
2020/03/06	2	70.70	0	0.00	70.70	2	3,005	0.07%
2020/03/04	2	70.85	1	71.10	71.10	1	3,038	0.03%
2020/03/03	0	71.60	2	72.65	71.70	-2	3,040	-0.07%
2020/03/02	6	69.60	5	70.10	70.70	1	3,084	0.03%
2020/02/27	6	72.13	11	70.98	70.70	-5	3,106	-0.16%
2020/02/25	4	74.40	0	0.00	74.30	4	3,136	0.13%
2020/02/24	0	0.00	1	75.80	75.30	-1	3,126	-0.03%
2020/02/21	0	0.00	1	77.20	77.00	-1	3,116	-0.03%
2020/02/20	6	78.50	4	77.88	78.00	2	3,126	0.06%
2020/02/19	2	76.90	2	76.65	76.90	0	3,154	0.00%
2020/02/18	5	77.64	1	78.80	76.00	4	3,149	0.13%
2020/02/17	4	78.95	3	79.23	79.40	1	3,111	0.03%
2020/02/14	1	76.70	15	78.31	78.40	-14	3,081	-0.45%
2020/02/13	3	73.93	5	74.64	73.70	-2	3,019	-0.07%
2020/02/12	9	74.63	1	74.80	74.20	8	3,007	0.27%
2020/02/11	2	73.20	1	73.20	73.60	1	2,996	0.03%
2020/02/10	2	71.65	2	72.45	72.20	0	2,994	0.00%
2020/02/07	3	75.30	1	75.70	73.10	2	2,998	0.07%
2020/02/06	1	76.20	18	75.70	76.70	-17	2,982	-0.57%
2020/02/05	1	73.30	1	73.50	73.10	0	2,937	0.00%
2020/02/04	2	73.15	6	75.12	74.50	-4	2,919	-0.14%
2020/02/03	4	70.30	4	71.43	72.60	0	2,903	0.00%
2020/01/31	3	72.30	3	73.50	73.80	0	2,878	0.00%
2020/01/30	2	72.50	3	73.93	73.50	-1	2,853	-0.03%
2020/01/20	9	81.46	8	82.50	80.10	1	2,794	0.04%
2020/01/17	1	81.40	2	80.80	80.60	-1	2,733	-0.04%
2020/01/16	1	80.60	3	81.17	80.40	-2	2,722	-0.07%
2020/01/15	3	79.77	3	80.80	80.90	0	2,699	0.00%
2020/01/14	13	80.46	7	79.86	80.00	6	2,653	0.23%
2020/01/13	3	78.40	8	77.24	78.60	-5	2,605	-0.19%
2020/01/10	7	76.03	8	76.25	75.10	-1	2,563	-0.04%
2020/01/09	1	75.40	5	75.54	76.10	-4	2,537	-0.16%
2020/01/08	16	74.08	19	73.83	74.10	-3	2,508	-0.12%
2020/01/07	15	71.56	125	71.49	71.50	-110	2,421	-4.54%	大賣/鉅額交易
2020/01/06	5	73.36	2	73.25	73.10	3	2,393	0.13%
2020/01/03	7	76.29	2	76.25	75.30	5	2,364	0.21%
2020/01/02	1	79.30	0	0.00	78.60	1	2,320	0.04%
2019/12/31	1	79.60	2	79.20	79.00	-1	2,305	-0.04%
2019/12/30	2	79.35	3	79.83	80.30	-1	2,286	-0.04%
2019/12/27	4	78.35	4	78.50	78.70	0	2,240	0.00%
2019/12/26	3	77.53	1	77.70	77.50	2	2,218	0.09%
2019/12/25	4	78.40	6	78.43	78.50	-2	2,201	-0.09%
2019/12/24	2	76.80	5	76.72	76.60	-3	2,179	-0.14%
2019/12/23	8	76.80	5	77.04	75.90	3	2,174	0.14%
2019/12/20	2	77.65	4	77.75	78.40	-2	2,136	-0.09%
2019/12/19	3	79.10	2	79.25	78.50	1	2,115	0.05%
2019/12/18	5	78.84	9	79.27	78.50	-4	2,093	-0.19%
2019/12/17	14	82.21	3	81.40	80.50	11	2,059	0.53%
2019/12/16	11	79.53	7	80.01	80.00	4	2,004	0.20%
2019/12/13	6	80.50	10	80.02	80.00	-4	1,949	-0.21%
2019/12/12	30	81.94	38	80.93	81.50	-8	1,845	-0.43%
2019/12/11	15	77.79	23	77.52	77.80	-8	1,582	-0.51%
2019/12/10	18	77.02	8	77.26	76.30	10	1,488	0.67%
2019/12/09	6	75.88	19	75.96	78.20	-13	1,409	-0.92%
2019/12/06	13	73.56	12	74.03	74.10	1	1,258	0.08%
2019/12/05	23	71.70	26	72.32	72.00	-3	1,124	-0.27%
2019/12/04	8	68.64	1	68.40	68.70	7	979	0.71%
2019/12/03	3	67.23	1	68.10	68.50	2	1,074	0.19%
2019/12/02	0	0.00	2	67.40	67.10	-2	1,074	-0.19%
2019/11/29	2	67.70	0	0.00	68.00	2	1,085	0.18%
2019/11/28	1	68.00	3	67.27	67.10	-2	1,054	-0.19%
2019/11/27	2	67.55	4	68.28	67.60	-2	1,050	-0.19%
2019/11/26	4	67.10	12	67.04	67.70	-8	997	-0.80%
2019/11/25	13	66.72	58	67.46	67.60	-45	981	-4.58%
2019/11/20	1	65.30	5	65.16	64.70	-4	957	-0.42%
2019/11/19	43	66.99	1	66.10	65.90	42	1,015	4.14%
2019/11/18	6	66.10	7	66.39	66.00	-1	1,004	-0.10%
2019/11/13	1	63.10	1	63.70	62.70	0	917	0.00%
2019/11/12	0	0.00	1	61.60	61.70	-1	901	-0.11%
2019/11/11	1	63.20	1	61.70	61.70	0	900	0.00%
2019/10/31	0	0.00	1	62.40	61.90	-1	919	-0.11%
2019/10/25	2	63.00	0	0.00	62.90	2	922	0.22%
2019/10/24	1	63.50	0	0.00	63.50	1	922	0.11%
2019/10/15	0	62.90	3	61.90	63.00	-3	948	-0.32%
2019/10/01	0	0.00	1	63.00	62.90	-1	938	-0.11%
2019/09/27	1	62.70	1	62.40	62.70	0	937	0.00%
2019/09/26	0	0.00	2	64.90	64.70	-2	927	-0.22%
2019/09/23	4	65.53	13	66.98	65.40	-9	972	-0.93%
2019/09/20	2	66.10	1	66.70	65.70	1	952	0.10%
2019/09/19	10	66.28	8	66.88	66.20	2	942	0.21%
2019/09/18	1	65.20	1	65.80	65.10	0	904	0.00%
2019/09/17	2	65.50	1	65.70	65.10	1	903	0.11%
2019/09/16	0	0.00	3	66.27	65.10	-3	911	-0.33%
2019/09/12	1	65.50	0	0.00	65.20	1	907	0.11%
2019/09/11	2	65.95	2	66.35	65.40	0	906	0.00%
2019/09/10	1	65.20	1	65.70	66.50	0	892	0.00%
2019/09/09	1	65.90	3	66.10	66.20	-2	883	-0.23%
2019/09/06	4	66.18	1	65.90	67.00	3	865	0.35%
2019/09/05	10	67.91	11	68.13	66.70	-1	831	-0.12%
2019/09/03	2	66.30	2	65.75	66.30	0	698	0.00%
2019/08/30	1	64.50	0	0.00	64.90	1	666	0.15%
2019/08/29	1	64.50	1	65.30	65.00	0	663	0.00%
2019/08/28	4	66.08	0	0.00	65.20	4	657	0.61%
2019/08/27	3	66.33	3	65.90	66.70	0	641	0.00%
2019/08/26	2	64.15	2	63.60	63.50	0	618	0.00%
2019/08/23	1	66.60	0	0.00	65.90	1	617	0.16%
2019/08/22	6	67.67	4	65.90	65.90	2	613	0.33%
2019/08/21	1	64.40	0	0.00	64.50	1	562	0.18%
2019/08/15	0	0.00	81	59.77	60.20	-81	587	-13.80%
2019/07/30	2	67.05	0	0.00	66.20	2	607	0.33%
2019/07/24	4	67.75	4	68.53	68.60	0	601	0.00%
2019/07/23	0	0.00	4	66.40	66.00	-4	579	-0.69%
2019/07/22	1	65.40	0	0.00	65.50	1	580	0.17%
2019/07/19	0	0.00	1	64.30	64.40	-1	576	-0.17%
2019/07/12	1	66.60	2	66.80	65.20	-1	600	-0.17%
2019/07/11	4	66.03	1	65.50	65.80	3	605	0.50%
2019/07/03	1	65.80	0	0.00	65.30	1	723	0.14%
2019/06/27	0	0.00	1	61.00	61.00	-1	921	-0.11%
2019/06/21	2	61.70	0	0.00	61.00	2	963	0.21%
2019/06/11	1	59.90	0	0.00	59.30	1	1,209	0.08%
2019/05/21	0	0.00	1	64.00	64.80	-1	1,164	-0.09%
2019/05/16	1	67.00	0	0.00	67.40	1	1,191	0.08%
2019/05/13	0	0.00	0	67.40	66.80	0	1,209	0.00%
2019/05/09	1	69.90	0	0.00	68.70	1	1,223	0.08%
2019/04/29	0	0.00	1	70.20	70.20	-1	1,302	-0.08%
2019/04/26	54	70.46	0	0.00	70.10	54	1,307	4.13%
2019/04/25	3	71.70	0	0.00	72.00	3	1,319	0.23%
2019/04/24	31	71.93	6	73.10	71.90	25	1,363	1.83%
2019/04/22	1	70.60	1	70.30	70.50	0	1,425	0.00%
2019/04/18	0	0.00	1	73.40	71.30	-1	1,542	-0.06%
2019/04/16	3	71.77	1	72.90	73.40	2	1,608	0.12%
2019/04/15	0	0.00	2	75.20	73.00	-2	1,595	-0.13%
2019/04/12	0	0.00	2	73.25	72.50	-2	1,564	-0.13%
2019/04/11	3	75.70	0	0.00	72.90	3	1,555	0.19%
2019/04/10	2	76.90	1	77.20	76.80	1	1,513	0.07%
2019/04/09	1	78.10	0	0.00	78.30	1	1,499	0.07%
2019/04/08	0	77.70	1	79.00	78.10	-1	1,491	-0.07%
2019/04/03	14	78.52	0	0.00	78.20	14	1,444	0.97%
2019/04/02	0	0.00	80	78.09	78.50	-80	1,398	-5.72%
2019/03/28	0	68.30	0	0.00	68.30	0	1,186	0.00%
2019/03/27	0	69.90	0	0.00	69.90	0	1,181	0.00%
2019/03/26	0	0.00	1	70.10	70.90	-1	1,182	-0.08%
2019/03/25	2	69.85	0	0.00	69.00	2	1,170	0.17%
2019/03/22	0	73.10	2	72.80	73.50	-2	1,147	-0.17%
2019/03/21	0	72.00	0	0.00	72.30	0	1,115	0.00%
2019/03/20	14	72.55	38	71.64	72.20	-24	1,099	-2.18%
2019/03/19	36	69.85	1	66.10	69.60	35	1,029	3.40%
2019/03/18	0	64.50	5	65.14	64.40	-5	956	-0.52%
2019/03/14	0	0.00	2	61.90	62.90	-2	925	-0.22%
2019/03/13	4	61.85	10	62.20	61.40	-6	922	-0.65%
2019/03/12	10	62.00	0	0.00	61.70	10	924	1.08%
2019/03/11	0	61.40	0	0.00	60.80	0	926	0.00%
2019/03/06	1	61.30	0	0.00	61.30	1	934	0.11%
2019/03/04	1	60.60	0	0.00	60.70	1	927	0.11%
2019/02/27	0	61.80	0	0.00	61.20	0	924	0.00%
2019/02/26	2	61.90	0	0.00	61.70	2	921	0.22%
2019/02/22	0	0.00	1	62.60	61.60	-1	917	-0.11%
2019/02/20	3	66.00	3	63.10	62.50	0	890	0.00%
2019/02/19	1	64.60	0	0.00	65.00	1	871	0.11%
2019/02/11	0	65.10	0	0.00	65.10	0	781	0.00%
2019/01/30	0	63.60	1	64.80	64.00	-1	762	-0.13%
2019/01/29	1	65.00	0	0.00	64.80	1	751	0.13%
2019/01/28	0	67.10	0	0.00	66.50	0	737	0.00%
2019/01/25	0	65.70	0	0.00	66.00	0	715	0.00%
2019/01/23	0	0.00	1	65.50	64.50	-1	672	-0.15%
2019/01/18	1	64.30	0	0.00	64.50	1	638	0.16%
2019/01/17	0	0.00	1	64.20	64.20	-1	625	-0.16%
2019/01/16	0	0.00	12	64.36	64.80	-12	602	-1.99%
2019/01/15	13	62.88	7	62.96	64.50	6	556	1.08%
2019/01/14	7	61.93	7	61.93	61.80	0	518	0.00%
2019/01/11	3	61.40	1	62.20	61.10	2	475	0.42%
2019/01/10	1	61.00	16	60.67	60.20	-15	427	-3.51%
2019/01/09	3	58.17	2	57.90	57.60	1	354	0.28%
2019/01/08	20	56.22	5	56.90	56.60	15	328	4.57%
2018/12/19	0	53.00	0	0.00	52.50	0	362	0.00%
2018/12/13	0	56.60	0	0.00	56.90	0	351	0.00%
2018/12/03	0	60.70	0	0.00	56.70	0	349	0.00%
2018/11/28	0	52.90	0	0.00	52.40	0	335	0.00%
2018/11/16	0	0.00	1	52.00	51.90	-1	496	-0.20%
2018/10/29	0	0.00	1	48.30	48.40	-1	755	-0.13%
2018/10/26	0	0.00	1	48.15	48.30	-1	763	-0.13%
2018/10/17	0	0.00	1	51.80	50.90	-1	781	-0.13%
2018/10/12	0	0.00	7	50.17	50.90	-7	765	-0.91%
2018/10/09	0	0.00	10	51.90	51.90	-10	737	-1.36%
2018/10/08	1	52.20	10	51.80	52.10	-9	728	-1.23%
2018/10/05	0	54.10	1	53.30	54.00	-1	716	-0.14%
2018/10/04	1	57.60	0	0.00	57.90	1	691	0.14%
2018/09/20	0	0.00	1	62.80	61.00	-1	683	-0.15%
2018/09/14	1	65.60	0	0.00	65.40	1	679	0.15%
2018/09/11	3	64.40	0	0.00	64.80	3	684	0.44%
2018/09/07	0	0.00	10	65.96	64.70	-10	691	-1.45%
2018/08/30	0	0.00	1	68.00	68.80	-1	748	-0.13%
2018/08/27	11	70.75	1	71.20	68.30	10	717	1.39%
2018/08/24	22	69.51	3	70.03	68.80	19	696	2.73%
2018/08/23	4	68.05	4	67.85	69.20	0	649	0.00%
2018/08/15	0	0.00	0	65.20	64.70	0	615	0.00%
2018/08/14	0	0.00	0	65.20	65.20	0	618	0.00%
2018/08/13	1	64.10	1	65.30	64.10	0	638	0.00%
2018/08/09	10	68.00	1	70.00	71.00	9	618	1.46%
2018/08/08	1	71.30	1	72.30	70.20	0	598	0.00%
2018/08/07	12	70.02	1	70.00	71.00	11	576	1.91%
2018/08/06	13	70.39	13	71.02	71.30	0	557	0.00%
2018/07/25	0	0.00	1	60.60	61.30	-1	385	-0.26%
2018/07/04	5	57.96	0	0.00	58.30	5	393	1.27%
2018/06/26	5	60.10	0	0.00	60.20	5	394	1.27%
2018/06/21	1	65.30	0	0.00	64.90	1	386	0.26%
2018/06/20	10	65.00	0	0.00	64.80	10	385	2.59%
2018/06/19	20	69.62	20	67.24	67.60	0	380	0.00%
2018/06/14	41	68.19	10	69.40	67.50	31	369	8.38%
2018/06/13	3	64.53	2	67.20	67.20	1	336	0.30%
2018/05/29	3	60.20	10	59.97	59.80	-7	272	-2.57%
2018/05/28	7	60.00	0	0.00	60.00	7	269	2.59%
2018/05/18	5	54.36	5	55.62	57.80	0	220	0.00%
2018/05/14	0	52.80	0	0.00	52.80	0	207	0.00%
2018/04/25	1	54.00	1	53.10	53.60	0	208	0.00%
2018/04/23	2	52.50	2	53.25	52.30	0	198	0.00%
2018/04/11	0	59.90	0	0.00	59.30	0	197	0.01%
2018/04/10	0	59.60	0	0.00	59.20	0	206	0.00%
2018/04/09	0	61.00	0	0.00	59.00	0	209	0.00%
2018/04/03	0	60.40	1	60.00	60.40	-1	215	-0.46%
2018/03/30	0	60.40	0	0.00	60.50	0	216	0.00%
2018/03/29	0	60.90	0	0.00	60.60	0	215	0.00%
2018/03/27	0	62.00	0	0.00	61.60	0	213	0.00%
2018/03/23	0	68.60	0	0.00	61.80	0	211	0.00%
2018/03/22	0	0.00	1	63.00	62.40	-1	208	-0.48%
2018/03/14	0	64.90	0	0.00	64.90	0	211	0.00%
2018/03/12	0	62.80	0	0.00	63.00	0	207	0.00%
2018/03/09	0	66.00	0	0.00	62.00	0	210	0.00%
2018/03/08	0	66.50	0	0.00	62.80	0	222	0.00%
2018/03/01	0	68.40	0	0.00	63.00	0	251	0.00%
2018/02/27	0	68.30	0	0.00	63.30	0	259	0.00%
2018/02/23	0	0.00	1	64.20	64.40	-1	274	-0.36%
2018/02/21	0	65.00	0	0.00	63.40	0	278	0.00%
2018/02/09	1	59.00	0	0.00	60.80	1	279	0.36%
2018/02/06	0	0.00	1	62.80	62.80	-1	276	-0.36%
2018/02/05	1	66.80	0	0.00	68.00	1	269	0.37%
2018/01/25	0	69.80	0	0.00	69.20	0	331	0.00%
2018/01/24	0	72.70	0	0.00	69.90	0	333	0.00%
2018/01/23	0	70.70	0	0.00	70.80	0	337	0.00%
2018/01/17	0	72.10	0	0.00	69.80	0	352	0.00%
2018/01/03	0	0.00	1	70.20	69.60	-1	413	-0.24%