保瑞 (6472)-國泰券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
746
漲跌
▼6
漲幅
-0.80%
成交量
1,178張
產業
上市生技醫療類股
281人加入追蹤

立即追蹤
本地時間:14:30

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

保瑞 (6472)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	0.00	4	745.50	746.00	-4	2,082	-0.19%
2024/05/02	6.1	777.91	5.6	759.09	752.00	0.5	2,091	0.02%
2024/04/30	0.2	772.50	3	768.35	765.00	-2.8	2,091	-0.13%
2024/04/29	0	0.00	1	785.00	783.00	-1	2,085	-0.05%
2024/04/26	3	755.00	4	754.00	752.00	-1	2,066	-0.05%
2024/04/25	2	763.00	0	0.00	756.00	2	2,087	0.10%
2024/04/24	0.1	747.00	1	747.00	757.00	-0.9	2,145	-0.04%
2024/04/23	71	763.69	12	748.76	751.00	59	2,250	2.62%
2024/04/22	22	725.91	6	734.97	718.00	16	2,265	0.70%
2024/04/19	56.1	713.24	9	700.44	706.00	47.1	2,275	2.07%
2024/04/18	0.1	739.44	47	748.19	731.00	-46.9	2,217	-2.11%
2024/04/17	2	764.94	7.9	765.40	754.00	-5.9	2,214	-0.27%
2024/04/16	9.1	784.27	3	770.33	771.00	6.1	2,188	0.28%
2024/04/15	28	822.11	5	819.58	795.00	23	2,169	1.06%
2024/04/12	81.2	782.55	20	793.50	790.00	61.2	2,154	2.84%
2024/04/11	6	834.30	23.1	816.91	817.00	-17.1	2,050	-0.83%
2024/04/10	51.1	792.15	3.2	798.67	830.00	47.9	1,999	2.39%
2024/04/09	6.1	760.01	4	762.00	758.00	2.1	1,876	0.11%
2024/04/08	5	763.00	31.8	752.41	739.00	-26.8	1,826	-1.47%
2024/04/03	37.1	719.68	19.1	718.92	761.00	18	1,748	1.03%
2024/04/02	33	683.39	8	687.98	692.00	25	1,645	1.52%
2024/04/01	6	665.96	8	668.75	667.00	-2	1,575	-0.13%
2024/03/29	13	652.54	8	651.50	653.00	5	1,558	0.32%
2024/03/28	14	655.93	14	652.64	646.00	0	1,557	0.00%
2024/03/27	80	647.01	1	649.00	645.00	79	1,547	5.10%
2024/03/26	1	621.00	1	628.00	620.00	0	1,539	0.00%
2024/03/25	15	631.53	5	635.00	625.00	10	1,547	0.65%
2024/03/21	5	620.60	0	0.00	619.00	5	1,683	0.30%
2024/03/20	0.1	622.00	1.3	622.23	621.00	-1.3	1,706	-0.07%
2024/03/19	0	623.00	0.6	626.00	620.00	-0.6	1,710	-0.03%
2024/03/18	1	635.00	5.5	634.91	624.00	-4.5	1,711	-0.26%
2024/03/15	0	0.00	3	626.33	627.00	-3	1,705	-0.18%
2024/03/14	10	632.60	4	628.00	626.00	6	1,696	0.35%
2024/03/13	1	641.00	0	0.00	626.00	1	1,694	0.06%
2024/03/12	18	635.94	1	638.00	638.00	17	1,707	1.00%
2024/03/11	10	621.70	4	618.75	625.00	6	1,741	0.34%
2024/03/08	3	654.33	8.5	647.71	630.00	-5.5	1,749	-0.31%
2024/03/07	4	664.75	12	661.25	659.00	-8	1,761	-0.45%
2024/03/06	1	676.00	11	678.45	665.00	-10	1,758	-0.57%
2024/03/05	23	693.65	10	695.30	690.00	13	1,732	0.75%
2024/03/04	2	677.50	2	674.50	676.00	0	1,708	0.00%
2024/03/01	0	668.00	0	0.00	668.00	0	1,740	0.00%
2024/02/29	2	671.00	0.3	672.00	669.00	1.7	1,761	0.10%
2024/02/27	3	678.67	6	676.67	672.00	-3	1,802	-0.17%
2024/02/26	43	675.16	15	669.87	679.00	28	1,802	1.55%
2024/02/23	0	0.00	6	647.33	646.00	-6	1,784	-0.34%
2024/02/22	8	651.75	7	646.29	652.00	1	1,799	0.06%
2024/02/21	5	642.80	0	0.00	640.00	5	1,800	0.28%
2024/02/20	2	640.00	3	642.00	641.00	-1	1,827	-0.05%
2024/02/19	6.1	637.51	7	645.29	636.00	-1	1,840	-0.05%
2024/02/16	9.6	649.10	1	650.00	645.00	8.6	1,844	0.46%
2024/02/15	1	643.00	0	0.00	643.00	1	1,853	0.05%
2024/02/05	0	0.00	3	657.00	657.00	-3	1,888	-0.16%
2024/02/02	0	0.00	10	670.70	671.00	-10	1,894	-0.53%
2024/02/01	6	676.67	4	675.52	677.00	2	1,914	0.10%
2024/01/31	1	673.00	3.8	674.68	673.00	-2.8	1,960	-0.14%
2024/01/30	2	670.00	0	672.00	672.00	2	1,984	0.10%
2024/01/29	0	0.00	1	667.00	665.00	-1	2,022	-0.05%
2024/01/26	2	672.00	7	673.00	674.00	-5	2,045	-0.24%
2024/01/25	6.1	673.06	7	669.86	658.00	-1	2,065	-0.05%
2024/01/24	0	0.00	18	667.06	669.00	-18	2,111	-0.85%
2024/01/23	1	670.00	1	668.02	666.00	0	2,194	0.00%
2024/01/22	5	680.80	0	0.00	675.00	5	2,259	0.22%
2024/01/19	8	687.75	4	693.45	682.00	4	2,267	0.18%
2024/01/18	11	697.11	10	701.80	696.00	1	2,249	0.05%
2024/01/17	25.3	730.56	44.2	722.08	678.00	-18.9	2,201	-0.86%
2024/01/15	138.1	690.37	39.2	692.68	694.00	98.9	2,086	4.74%	大買/
2024/01/12	13	664.62	9	663.78	667.00	4	2,020	0.20%
2024/01/11	2	646.00	0	0.00	646.00	2	2,015	0.10%
2024/01/10	5	644.20	1	639.00	639.00	4	2,031	0.20%
2024/01/09	2	659.00	2	661.50	659.00	0	2,028	0.00%
2024/01/08	0	0.00	9	672.11	664.00	-9	2,032	-0.44%
2024/01/05	23	658.83	11	660.09	665.00	12	2,034	0.59%
2024/01/03	2	646.00	4	651.50	637.00	-2	1,984	-0.10%
2024/01/02	1	647.00	0	0.00	648.00	1	1,968	0.05%
2023/12/29	1.1	639.92	0	0.00	639.00	1.1	1,973	0.06%
2023/12/28	1	637.05	7	638.14	636.00	-6	1,976	-0.30%
2023/12/27	3	647.31	0	0.00	638.00	3	1,980	0.15%
2023/12/25	1.8	638.82	0	0.00	635.00	1.8	1,988	0.09%
2023/12/22	0	0.00	0.3	644.00	642.00	-0.3	1,990	-0.02%
2023/12/21	1	653.00	3	653.67	645.00	-2	1,996	-0.10%
2023/12/20	11	668.18	5	669.80	660.00	6	2,002	0.30%
2023/12/19	2.5	662.48	1	662.00	665.00	1.5	1,986	0.07%
2023/12/18	4	682.00	8	685.75	678.00	-4	1,991	-0.20%
2023/12/15	16	675.35	18	667.94	676.00	-2	1,944	-0.10%
2023/12/14	3	641.98	1	640.00	632.00	2	1,887	0.11%
2023/12/13	1	625.00	1	626.00	626.00	0	1,883	0.00%
2023/12/12	1	622.00	1	627.00	622.00	0	1,899	0.00%
2023/12/11	2	622.52	3	624.00	620.00	-1	1,905	-0.05%
2023/12/08	0	0.00	2	625.00	626.00	-2	1,911	-0.10%
2023/12/07	2	625.00	2	626.00	624.00	0	1,942	0.00%
2023/12/06	2	621.50	0	0.00	619.00	2	1,965	0.10%
2023/12/05	4	631.54	12	642.08	626.00	-8	1,963	-0.41%
2023/12/04	21	656.62	10	654.90	652.00	11	1,939	0.57%
2023/12/01	93	657.67	13	659.08	650.00	80	1,940	4.12%
2023/11/30	8	646.50	8	654.25	643.00	0	1,938	0.00%
2023/11/29	8	651.88	0	0.00	652.00	8	1,952	0.41%
2023/11/28	0	0.00	3.1	642.61	644.00	-3.1	1,987	-0.16%
2023/11/27	11	651.82	13	648.31	644.00	-2	2,023	-0.10%
2023/11/24	9	637.89	9	645.00	637.00	0	2,030	0.00%
2023/11/22	0	0.00	1	626.00	624.00	-1	2,009	-0.05%
2023/11/21	1.2	620.40	9	628.11	620.00	-7.8	2,027	-0.39%
2023/11/20	9	628.44	0	0.00	627.00	9	2,035	0.44%
2023/11/17	1	625.00	0	0.00	625.00	1	2,043	0.05%
2023/11/16	5	635.00	0	0.00	629.00	5	2,060	0.24%
2023/11/15	1	618.00	0	0.00	618.00	1	2,068	0.05%
2023/11/10	3	644.00	3	621.67	617.00	0	2,198	0.00%
2023/11/09	0	0.00	3	641.00	641.00	-3	2,200	-0.14%
2023/11/08	1	646.94	121	646.50	641.00	-120	2,231	-5.38%	大賣/鉅額交易
2023/11/07	4	661.00	0	0.00	650.00	4	2,238	0.18%
2023/11/03	1	656.00	0	0.00	636.00	1	2,272	0.04%
2023/11/02	2.1	646.80	2	644.96	645.00	0.1	2,254	0.00%
2023/11/01	0	0.00	0	647.00	646.00	0	2,237	0.00%
2023/10/31	1	653.93	3	646.00	649.00	-2	2,222	-0.09%
2023/10/30	10	643.90	11	639.36	643.00	-1	2,188	-0.05%
2023/10/27	2	620.50	0.1	621.00	621.00	2	2,154	0.09%
2023/10/23	3	572.00	3	579.00	567.00	0	2,174	0.00%
2023/10/20	0	562.25	0	0.00	558.00	0	2,176	0.00%
2023/10/19	5	581.03	5	584.00	579.00	0	2,202	0.00%
2023/10/18	0	0.00	1	568.00	556.00	-1	2,259	-0.04%
2023/10/16	3	581.33	0	0.00	592.00	3	2,430	0.12%
2023/10/13	7	595.58	0	0.00	593.00	7	2,439	0.29%
2023/10/11	1	620.05	1	623.00	620.00	0	2,464	0.00%
2023/10/06	1	630.03	0.3	632.00	629.00	0.7	2,476	0.03%
2023/10/04	1	627.06	0	0.00	627.00	1	2,517	0.04%
2023/10/03	0	642.71	0	0.00	635.00	0	2,542	0.00%
2023/09/28	0.3	651.00	1.5	647.19	642.00	-1.2	2,628	-0.05%
2023/09/26	3	662.00	2	641.00	637.00	1	2,710	0.04%
2023/09/25	2	659.50	6	657.34	654.00	-4	2,718	-0.15%
2023/09/22	4	636.50	0	0.00	639.00	4	2,738	0.15%
2023/09/21	0	638.00	22.9	641.76	635.00	-22.9	2,781	-0.82%
2023/09/19	0	0.00	29.6	646.54	646.00	-29.6	2,899	-1.02%
2023/09/18	2	667.97	32.3	663.53	655.00	-30.3	2,897	-1.04%
2023/09/15	0	669.00	3.2	670.00	667.00	-3.2	2,888	-0.11%
2023/09/14	7	680.00	4	680.25	679.00	3	2,886	0.10%
2023/09/13	1	669.00	0	0.00	672.00	1	2,881	0.03%
2023/09/12	1	660.20	14	662.14	660.00	-13	2,887	-0.45%
2023/09/11	7	685.29	5	688.20	674.00	2	2,870	0.07%
2023/09/08	2	668.00	3.5	670.86	670.00	-1.5	2,870	-0.05%
2023/09/07	11	686.09	9	683.22	680.00	2	2,877	0.07%
2023/09/06	2	686.01	0	0.00	685.00	2	2,893	0.07%
2023/09/05	5	698.40	2	703.47	697.00	3	2,916	0.10%
2023/09/04	4	732.25	2	727.00	729.00	2	2,911	0.07%
2023/09/01	1.1	730.73	8	726.00	721.00	-6.9	2,893	-0.24%
2023/08/31	12	721.58	19	721.53	715.00	-7	2,863	-0.24%
2023/08/30	15	695.40	15	694.80	698.00	0	2,825	0.00%
2023/08/29	3	658.67	0	0.00	656.00	3	2,808	0.11%
2023/08/28	5	652.02	1	675.00	652.00	4	2,807	0.14%
2023/08/25	7	671.14	7	668.29	671.00	0	2,797	0.00%
2023/08/24	0.1	660.79	0	0.00	652.00	0.1	2,810	0.00%
2023/08/23	9	660.02	16	661.44	659.00	-7	2,816	-0.25%
2023/08/22	2	678.50	7	676.43	675.00	-5	2,811	-0.18%
2023/08/21	2.1	704.73	2	697.50	691.00	0.1	2,832	0.00%
2023/08/18	5.2	741.13	10	730.60	719.00	-4.9	2,853	-0.17%
2023/08/17	6	704.15	5	707.40	718.00	1	2,819	0.04%
2023/08/16	9	710.77	10	709.80	691.00	-1	2,820	-0.04%
2023/08/15	9	702.44	18	707.61	700.00	-9	2,815	-0.32%
2023/08/14	14.1	678.96	19	657.68	650.00	-4.9	2,859	-0.17%
2023/08/11	6	712.16	14	704.50	693.00	-8	2,895	-0.27%
2023/08/10	41	747.85	28	749.54	716.00	13	2,916	0.45%
2023/08/09	8.1	944.78	16	944.50	939.00	-7.9	2,951	-0.27%
2023/08/08	14	933.50	5	927.00	927.00	9	3,003	0.30%
2023/08/07	1	897.00	1	902.00	901.00	0	3,038	0.00%
2023/08/04	1	892.00	0	0.00	894.00	1	3,067	0.03%
2023/08/02	1.2	877.30	4	880.75	873.00	-2.9	3,091	-0.09%
2023/08/01	20	931.40	15	935.93	893.00	5	3,113	0.16%
2023/07/31	3	907.67	1	899.00	903.00	2	3,114	0.06%
2023/07/28	16.1	905.82	0	0.00	899.00	16.1	3,210	0.50%
2023/07/27	6	925.17	3	932.67	907.00	3	3,228	0.09%
2023/07/26	3.2	950.97	8	951.00	905.00	-4.9	3,223	-0.15%
2023/07/25	2	1020.00	2.1	1010.24	1005.00	-0.1	3,187	0.00%
2023/07/24	2.1	1023.81	79	1001.52	1010.00	-76.9	3,204	-2.40%
2023/07/21	20	997.30	12.5	988.11	985.00	7.5	3,223	0.23%
2023/07/20	21.1	919.24	16.2	926.36	955.00	4.9	3,203	0.15%
2023/07/19	30.1	878.49	16	879.00	887.00	14.1	3,156	0.45%
2023/07/18	3	813.00	1.1	806.00	807.00	1.9	3,152	0.06%
2023/07/17	8	817.38	11.1	819.59	806.00	-3.1	3,142	-0.10%
2023/07/14	0.2	789.75	1	792.00	798.00	-0.8	3,128	-0.03%
2023/07/13	1	774.00	0	0.00	760.00	1	3,097	0.03%
2023/07/12	3	793.00	10.2	789.19	770.00	-7.2	3,076	-0.23%
2023/07/11	0	0.00	3	789.67	787.00	-3	3,045	-0.10%
2023/07/07	1	807.00	1	810.00	805.00	0	3,001	0.00%
2023/07/06	10	855.30	3.1	850.41	802.00	6.9	2,975	0.23%
2023/07/05	13	838.85	5.2	818.33	845.00	7.8	2,908	0.27%
2023/07/04	2	796.00	4	797.00	796.00	-2	2,850	-0.07%
2023/07/03	4	785.50	1.1	784.09	784.00	2.9	2,845	0.10%
2023/06/30	3	778.00	3	780.00	779.00	0	2,830	0.00%
2023/06/29	7	777.86	0	0.00	769.00	7	2,898	0.24%
2023/06/28	12	777.17	3.1	770.82	771.00	9	2,933	0.31%
2023/06/27	19	744.00	18	752.94	752.00	1	3,006	0.03%
2023/06/21	15	707.00	12	702.00	704.00	3	3,205	0.09%
2023/06/20	3.1	719.00	8	716.75	713.00	-5	3,262	-0.15%
2023/06/19	0	0.00	14	711.50	710.00	-14	3,260	-0.43%
2023/06/16	3.1	720.95	19	723.26	712.00	-16	3,291	-0.48%
2023/06/15	0	0.00	3	727.00	728.00	-3	3,341	-0.09%
2023/06/14	5	725.20	117	710.67	715.00	-112	3,507	-3.19%	大賣/鉅額交易
2023/06/13	19	721.11	0	0.00	714.00	19	3,600	0.53%
2023/06/12	0	0.00	18	733.89	720.00	-18	3,671	-0.49%
2023/06/09	22	750.64	20	754.65	755.00	2	3,717	0.05%
2023/06/08	14.1	720.49	28	723.68	726.00	-14	3,703	-0.38%
2023/06/07	8	743.50	3	742.00	740.00	5	3,706	0.13%
2023/06/06	3	764.00	19.6	760.39	751.00	-16.6	3,699	-0.45%
2023/06/05	0.1	771.00	0	0.00	762.00	0.1	3,718	0.00%
2023/06/02	16	767.31	33	765.94	758.00	-17	3,754	-0.45%
2023/05/31	5	769.40	11	770.36	762.00	-6	3,778	-0.16%
2023/05/30	8	779.75	0	0.00	761.00	8	3,753	0.21%
2023/05/29	1	762.00	4	779.25	781.00	-3	3,706	-0.08%
2023/05/26	3.2	764.22	0	0.00	762.00	3.2	3,682	0.09%
2023/05/25	3.2	764.03	3	773.00	762.00	0.2	3,666	0.01%
2023/05/24	4.1	798.17	16	793.00	778.00	-11.9	3,617	-0.33%
2023/05/23	1	801.02	3	806.67	807.00	-2	3,566	-0.06%
2023/05/22	17	799.94	9	797.33	791.00	8	3,540	0.23%
2023/05/19	1.1	789.36	64	794.56	779.00	-62.9	3,520	-1.79%
2023/05/18	17	830.82	8	822.88	798.00	9	3,475	0.26%
2023/05/17	102	811.11	40	809.35	815.00	62	3,408	1.82%	大買/
2023/05/16	0	0.00	1	798.00	787.00	-1	3,326	-0.03%
2023/05/15	1.2	789.17	0	0.00	782.00	1.2	3,363	0.04%
2023/05/12	64	769.84	40	755.40	777.00	24	3,403	0.71%
2023/05/11	0	0.00	46	773.72	770.00	-46	3,437	-1.34%
2023/05/10	5	803.80	3	782.00	782.00	2	3,577	0.06%
2023/05/09	7.2	806.51	4	809.25	779.00	3.2	3,686	0.09%
2023/05/08	0	0.00	25	813.36	780.00	-25	3,760	-0.66%
2023/05/05	2	830.00	2	838.00	832.00	0	3,734	0.00%
2023/05/04	85	836.62	7	833.71	837.00	78	3,683	2.12%
2023/05/03	29	765.55	9	767.00	766.00	20	3,593	0.56%
2023/05/02	11	746.36	15	751.60	758.00	-4	3,578	-0.11%
2023/04/28	3	747.33	0	0.00	730.00	3	3,568	0.08%
2023/04/26	7	695.00	14	708.07	710.00	-7	3,562	-0.20%
2023/04/25	99	708.43	99	719.93	704.00	0	3,530	0.00%
2023/04/24	23	729.61	16	737.00	725.00	7	3,510	0.20%
2023/04/21	14	716.93	30	724.57	711.00	-16	3,484	-0.46%
2023/04/20	5	803.00	0	0.00	789.00	5	3,424	0.15%
2023/04/19	1	843.00	10	828.30	846.00	-9	3,436	-0.26%
2023/04/18	6	789.50	7	797.43	788.00	-1	3,460	-0.03%
2023/04/13	0	0.00	3	786.00	778.00	-3	3,692	-0.08%
2023/04/12	5	799.60	21	796.86	788.00	-16	3,791	-0.42%
2023/04/11	1	805.00	33	811.82	805.00	-32	3,851	-0.83%
2023/04/07	0	0.00	2	820.00	814.00	-2	3,945	-0.05%
2023/04/06	1	773.00	25	777.08	808.00	-24	4,001	-0.60%
2023/03/31	0	0.00	5	743.00	740.00	-5	4,051	-0.12%
2023/03/30	21	819.24	5.1	805.07	756.00	16	4,170	0.38%
2023/03/29	74.1	755.37	71.2	747.07	772.00	2.9	4,120	0.07%
2023/03/28	121	713.93	22	710.00	702.00	99	4,090	2.42%	大買/
2023/03/27	15	727.33	9	731.22	709.00	6	4,005	0.15%
2023/03/24	32	689.84	18	685.89	700.00	14	3,908	0.36%
2023/03/23	4	635.75	5	620.40	654.00	-1	3,784	-0.03%
2023/03/21	0	0.00	2	551.00	541.00	-2	3,826	-0.05%
2023/03/20	9	571.22	7	571.71	561.00	2	3,833	0.05%
2023/03/17	26	566.88	25	571.72	582.00	1	3,809	0.03%
2023/03/16	65	574.20	33	569.42	564.00	32	3,680	0.87%
2023/03/15	106	553.09	125	557.51	572.00	-19	3,651	-0.52%	大買/大賣/
2023/03/14	27	527.26	18	524.17	520.00	9	3,643	0.25%
2023/03/13	98	499.34	2	503.00	505.00	96	3,585	2.68%
2023/03/10	25	506.60	5	505.00	496.50	20	3,566	0.56%
2023/03/09	0	0.00	2	491.75	495.00	-2	3,529	-0.06%
2023/03/08	17	494.47	8	494.06	486.50	9	3,542	0.25%
2023/03/07	6	513.83	41	502.20	497.50	-35	3,522	-0.99%
2023/03/06	22	510.98	3	526.33	522.00	19	3,491	0.54%
2023/03/03	0	0.00	2	522.50	521.00	-2	3,465	-0.06%
2023/03/02	7	521.00	3	519.00	514.00	4	3,471	0.12%
2023/03/01	1	510.00	3	509.33	514.00	-2	3,495	-0.06%
2023/02/24	29	503.69	4	504.75	503.00	25	3,512	0.71%
2023/02/23	9	514.00	0	0.00	510.00	9	3,515	0.26%
2023/02/22	0	0.00	1	500.00	493.00	-1	3,530	-0.03%
2023/02/21	11	498.77	0	0.00	500.00	11	3,755	0.29%
2023/02/20	100	498.60	0	0.00	492.50	100	3,923	2.55%
2023/02/17	29	474.76	0	0.00	499.50	29	4,128	0.70%
2023/02/16	10	461.00	30	470.00	470.00	-20	4,276	-0.47%
2023/02/15	0.2	463.98	10	473.50	469.00	-9.8	4,399	-0.22%
2023/02/13	30	527.67	70	545.09	530.00	-40	4,481	-0.89%
2023/02/10	132	554.57	82	547.21	541.00	50	4,512	1.11%	大買/
2023/02/09	24	534.63	88.2	526.09	528.00	-64.2	4,414	-1.45%
2023/02/08	140	493.09	82	477.33	514.00	58	4,361	1.33%	大買/
2023/02/07	39	449.31	46	466.91	468.00	-7	4,205	-0.17%
2023/02/06	63	438.98	10.1	418.99	425.50	53	4,157	1.27%
2023/02/03	28.1	413.64	7	413.71	411.50	21.1	4,129	0.51%
2023/02/02	0	0.00	2	408.00	407.50	-2	4,131	-0.05%
2023/02/01	0	0.00	15	408.50	404.50	-15	4,181	-0.36%
2023/01/31	1	404.00	0	0.00	412.50	1	4,241	0.02%
2023/01/30	6	402.33	0	0.00	398.00	6	4,283	0.14%
2023/01/17	0	0.00	5	402.60	402.00	-5	4,314	-0.12%
2023/01/13	12	383.38	0	0.00	383.50	12	4,323	0.28%
2023/01/12	0	0.00	71	386.39	384.50	-71	4,373	-1.62%
2023/01/11	0.1	400.00	0	0.00	394.50	0.1	4,396	0.00%
2023/01/10	2	410.00	2	412.50	407.00	0	4,411	0.00%
2023/01/06	3	417.00	3	406.50	406.50	0	4,578	0.00%
2023/01/05	14	419.54	4	414.50	414.50	10	4,692	0.21%
2023/01/04	10	430.60	43	438.90	426.00	-33	4,737	-0.70%
2023/01/03	112	427.38	34	433.47	434.50	78	4,817	1.62%	大買/
2022/12/30	0.1	418.00	0	0.00	414.50	0.1	4,864	0.00%
2022/12/29	111	408.89	61	413.08	420.00	50	4,806	1.04%	大買/
2022/12/28	0	0.00	2	411.50	411.50	-2	4,788	-0.04%
2022/12/27	10	409.50	13	410.04	412.50	-3	4,834	-0.06%
2022/12/23	19	409.97	6	407.00	406.50	13	4,966	0.26%
2022/12/22	3	427.00	0	0.00	416.00	3	5,012	0.06%
2022/12/21	0	0.00	5	396.00	405.00	-5	5,008	-0.10%
2022/12/20	5	401.50	5	404.50	388.00	0	5,041	0.00%
2022/12/19	6	409.08	33	395.80	397.50	-27	5,055	-0.53%
2022/12/16	10	385.50	0	0.00	383.50	10	5,127	0.20%
2022/12/14	19	390.68	15	392.00	402.00	4	5,271	0.08%
2022/12/13	20	408.83	20	409.48	402.00	0	5,280	0.00%
2022/12/12	10	386.75	11	390.18	397.00	-1	5,317	-0.02%
2022/12/09	0	0.00	13	390.27	394.50	-13	5,367	-0.24%
2022/12/08	1	400.00	1	402.50	387.50	0	5,448	0.00%
2022/12/07	29	403.34	11	400.18	400.00	18	5,430	0.33%
2022/12/06	25	443.40	0	0.00	418.00	25	5,360	0.47%
2022/12/05	9	450.00	0	0.00	464.00	9	5,320	0.17%
2022/12/02	0	0.00	10	456.85	463.00	-10	5,353	-0.19%
2022/11/29	0	0.00	1	428.00	426.50	-1	5,448	-0.02%
2022/11/28	5	399.00	5	416.00	428.00	0	5,449	0.00%
2022/11/24	0	0.00	1	463.00	462.00	-1	5,400	-0.02%
2022/11/23	10	452.90	10	465.20	467.50	0	5,397	0.00%
2022/11/22	0	0.00	24	435.83	440.00	-24	5,377	-0.45%
2022/11/18	0	0.00	18	425.28	429.00	-18	5,360	-0.34%
2022/11/17	11	428.23	1	428.00	428.50	10	5,353	0.19%
2022/11/16	3	419.33	14	410.18	421.00	-11	5,134	-0.21%
2022/11/15	1	386.00	1	399.00	401.50	0	4,963	0.00%
2022/11/14	16	361.69	12	366.38	365.00	4	4,767	0.08%
2022/11/11	91	353.15	3	355.00	355.00	88	4,688	1.88%
2022/11/10	1	331.50	1	326.00	323.00	0	4,615	0.00%
2022/11/09	1	323.50	0	0.00	320.00	1	4,639	0.02%
2022/11/08	10	324.60	2	327.25	317.50	8	4,652	0.17%
2022/11/03	1	311.50	0	0.00	311.00	1	4,524	0.02%
2022/11/02	2	304.50	42	302.68	310.00	-40	4,478	-0.89%
2022/11/01	5	296.00	0	0.00	302.50	5	4,386	0.11%
2022/10/28	6	276.00	0	0.00	268.00	6	4,270	0.14%
2022/10/27	13	270.23	7	272.00	276.00	6	4,224	0.14%
2022/10/26	7	257.86	2	254.00	270.50	5	4,167	0.12%
2022/10/25	27	258.57	1	254.50	258.50	26	4,124	0.63%
2022/10/24	8	263.63	0	0.00	263.00	8	4,078	0.20%
2022/10/21	29	271.55	0	0.00	258.50	29	4,067	0.71%
2022/10/20	6	272.25	23	279.00	270.50	-17	4,035	-0.42%
2022/10/19	23	280.78	26	281.44	284.00	-3	3,990	-0.08%
2022/10/18	1	290.00	0	0.00	290.00	1	3,975	0.03%
2022/10/17	20	285.25	16	290.81	288.50	4	3,967	0.10%
2022/10/14	8	312.50	7	311.64	303.00	1	3,877	0.03%
2022/10/13	23	349.65	6	340.33	309.50	17	3,766	0.45%
2022/10/12	11	342.64	11	343.73	343.50	0	3,646	0.00%
2022/10/11	21	342.60	22	346.59	348.50	-1	3,573	-0.03%
2022/10/07	37	333.46	11.4	336.09	334.00	25.6	3,434	0.74%
2022/10/06	2	323.75	0.3	324.00	328.00	1.7	3,349	0.05%
2022/10/05	2	320.50	2	320.00	320.00	0	3,347	0.00%
2022/10/04	10	332.75	3	327.33	325.00	7	3,387	0.21%
2022/10/03	28	322.86	24	333.44	317.50	4	3,344	0.12%
2022/09/30	1	309.52	68	324.17	327.50	-67	3,269	-2.05%
2022/09/29	21	310.00	33	308.05	307.00	-12	3,182	-0.38%
2022/09/28	4	299.88	23	307.59	297.00	-19	3,126	-0.61%
2022/09/27	4	305.00	22	310.70	308.50	-18	3,064	-0.59%
2022/09/26	3	321.33	6	325.83	311.50	-3	3,003	-0.10%
2022/09/23	66	330.78	7	333.57	330.00	59	3,024	1.95%
2022/09/22	44	330.34	16	332.35	333.00	28	3,173	0.88%
2022/09/21	0	308.50	7	311.00	310.00	-7	3,170	-0.22%
2022/09/20	8	307.13	0	0.00	305.00	8	3,174	0.25%
2022/09/19	6	294.33	5	293.00	294.00	1	3,143	0.03%
2022/09/16	0	0.00	0.1	308.06	308.00	-0.1	3,103	0.00%
2022/09/15	6.1	300.96	24	307.58	312.50	-17.9	3,099	-0.58%
2022/09/12	12	297.96	1	295.50	294.50	11	3,275	0.34%
2022/09/08	3	288.50	0	0.00	295.50	3	3,303	0.09%
2022/09/07	20	284.75	20	286.00	281.00	0	3,331	0.00%
2022/09/06	21	290.14	173	285.63	294.00	-152	3,336	-4.56%	大賣/鉅額交易
2022/09/05	10	299.00	0	0.00	295.50	10	3,259	0.31%
2022/09/02	20	324.73	22	317.80	309.00	-2	3,252	-0.06%
2022/09/01	0	0.00	22	329.86	331.00	-22	3,250	-0.68%
2022/08/31	10	337.50	3	341.50	339.00	7	3,248	0.22%
2022/08/30	0	344.50	0	0.00	345.00	0	3,235	0.00%
2022/08/26	1	350.00	1	350.00	350.00	0	3,212	0.00%
2022/08/24	0	0.00	25	349.88	353.00	-25	3,191	-0.78%
2022/08/23	0	323.00	6	323.00	325.00	-6	3,171	-0.19%
2022/08/22	0	0.00	3	321.50	320.00	-3	3,160	-0.09%
2022/08/19	28	314.93	9	313.50	319.00	19	3,150	0.60%
2022/08/18	57	319.13	7	301.00	319.50	50	3,127	1.60%
2022/08/17	0	0.00	5	300.00	305.50	-5	3,028	-0.17%
2022/08/16	6	294.75	5	297.20	301.00	1	2,955	0.03%
2022/08/15	5	272.50	16	279.06	284.00	-11	2,863	-0.38%
2022/08/12	21	265.17	0	0.00	268.00	21	2,788	0.75%
2022/08/11	129	256.36	11	244.55	256.50	118	2,733	4.32%	大買/鉅額交易
2022/08/10	0	0.00	10	241.30	236.50	-10	2,672	-0.37%
2022/08/08	11	236.23	0	0.00	237.00	11	2,649	0.42%
2022/08/05	4	227.00	0	0.00	230.50	4	2,631	0.15%
2022/08/04	0	0.00	1	218.50	224.00	-1	2,620	-0.04%
2022/08/03	11	219.86	10	220.50	220.00	1	2,618	0.04%
2022/08/02	0	0.00	1	221.00	225.00	-1	2,596	-0.04%
2022/08/01	15	228.50	3	236.00	222.00	12	2,564	0.47%
2022/07/28	0	0.00	1	234.50	238.00	-1	2,512	-0.04%
2022/07/26	15	245.17	15	244.83	238.00	0	2,454	0.00%
2022/07/25	1	248.50	0	0.00	241.00	1	2,415	0.04%
2022/07/22	1	227.50	1	238.50	240.50	0	2,340	0.00%
2022/07/21	10	224.75	11	225.64	227.00	-1	2,284	-0.04%
2022/07/20	5	223.00	0	0.00	224.50	5	2,274	0.22%
2022/07/19	1	226.00	0	0.00	220.50	1	2,257	0.04%
2022/07/18	6	221.92	10	219.45	226.00	-4	2,217	-0.18%
2022/07/14	4	222.50	0	0.00	220.50	4	2,155	0.19%
2022/07/13	0	0.00	4	230.50	222.00	-4	2,088	-0.19%
2022/07/12	25	234.98	13	229.38	224.00	12	2,041	0.59%
2022/07/11	14	225.86	20	235.00	237.50	-6	1,948	-0.31%
2022/07/08	20	228.50	26	233.85	216.00	-6	1,891	-0.32%
2022/07/07	0	0.00	77	242.06	238.00	-77	1,827	-4.21%
2022/07/06	219	259.73	6	257.00	246.00	213	1,784	11.94%	大買/鉅額交易
2022/07/05	13	252.92	15	248.00	255.50	-2	1,722	-0.12%
2022/07/04	0	0.00	17	235.26	241.00	-17	1,656	-1.03%
2022/07/01	9	259.78	18	260.00	245.00	-9	1,619	-0.56%
2022/06/30	18	260.31	1	267.00	266.00	17	1,522	1.12%
2022/06/29	27	249.22	5	256.00	261.50	22	1,229	1.79%
2022/06/28	5	243.00	0	0.00	238.00	5	1,088	0.46%
2022/06/27	0	0.00	20	228.63	243.00	-20	1,009	-1.98%
2022/06/24	10	237.00	10	238.00	237.00	0	954	0.00%
2022/06/23	26	241.31	35	242.09	245.00	-9	894	-1.01%
2022/06/22	5	253.00	13	253.00	244.00	-8	798	-1.00%
2022/06/21	23	231.07	10	240.00	244.50	13	636	2.04%
2022/06/20	5	243.00	0.2	243.92	222.50	4.8	555	0.86%
2022/06/17	54	226.98	46	221.99	239.00	8	427	1.87%
2022/06/16	36	222.25	3	220.33	219.50	33	353	9.33%
2022/06/15	45	209.18	25	209.20	210.00	20	268	7.44%
2022/06/14	10	192.90	6	187.67	191.00	4	225	1.77%
2022/06/13	26	192.13	1	194.50	190.00	25	216	11.56%
2022/06/10	13	185.15	1	192.50	189.00	12	200	6.00%
2022/05/19	0	0.00	30	167.13	165.00	-30	199	-15.01%
2022/05/18	5	162.80	0	0.00	166.50	5	186	2.68%
2022/05/17	10	163.20	0	0.00	160.50	10	186	5.37%
2022/05/16	15	161.77	0	0.00	161.00	15	185	8.08%
2022/04/27	5	148.00	5	149.00	151.00	0	180	0.00%
2022/04/26	0	0.00	10	153.80	154.00	-10	177	-5.62%
2022/04/25	5	160.00	0	0.00	158.00	5	175	2.85%
2022/04/19	7	166.86	0	0.00	167.00	7	207	3.38%
2022/04/18	2	168.00	0	0.00	167.50	2	208	0.96%
2022/04/15	8	169.50	0	0.00	166.50	8	215	3.72%
2022/04/14	4	173.00	0	0.00	172.50	4	221	1.81%
2022/04/13	4	172.50	0	0.00	172.50	4	224	1.78%
2022/04/12	4	173.25	0	0.00	174.00	4	228	1.75%
2022/04/07	8	175.25	0	0.00	173.50	8	232	3.44%
2022/04/01	4	176.50	0	0.00	175.50	4	230	1.74%
2022/03/30	4	176.25	0	0.00	176.50	4	231	1.73%
2022/03/28	4	174.25	0	0.00	174.50	4	235	1.70%
2022/03/25	4	174.25	0	0.00	175.00	4	235	1.70%
2022/03/24	3	174.83	0	0.00	174.50	3	241	1.24%
2022/03/22	4	173.75	0	0.00	173.50	4	248	1.61%
2022/03/16	6	164.33	0	0.00	163.00	6	252	2.37%
2022/03/15	5	165.40	0	0.00	165.00	5	252	1.98%
2022/03/14	4	167.75	0	0.00	168.50	4	251	1.59%
2022/03/11	8	173.13	0	0.00	172.00	8	247	3.23%
2022/03/10	12	177.25	0	0.00	176.50	12	249	4.80%
2022/03/09	2	178.00	0	0.00	179.00	2	244	0.82%
2022/03/08	6	175.58	0	0.00	174.50	6	244	2.45%
2022/03/07	3	177.50	0	0.00	176.50	3	243	1.23%
2022/03/04	7	181.86	0	0.00	181.50	7	242	2.89%
2022/02/07	0	0.00	5	181.20	183.00	-5	284	-1.76%
2022/01/26	5	176.30	0	0.00	175.50	5	285	1.75%
2022/01/20	10	176.00	10	177.00	177.00	0	294	0.00%
2022/01/14	1	178.50	1	181.00	184.00	0	293	0.00%
2022/01/13	0	0.00	20	166.38	171.00	-20	272	-7.33%
2022/01/10	0	0.00	30	168.55	172.00	-30	269	-11.12%
2022/01/07	5	168.00	5	170.00	169.50	0	265	0.00%
2021/11/26	0	0.00	1	203.00	200.00	-1	409	-0.24%
2021/11/24	1	202.00	0	0.00	200.50	1	421	0.24%
2021/11/23	4	197.75	102	198.74	199.50	-98	428	-22.90%	大賣/
2021/11/19	10	205.00	0	0.00	204.00	10	436	2.29%
2021/11/15	5	205.20	0	0.00	203.50	5	433	1.15%
2021/11/04	10	219.75	0	0.00	218.50	10	461	2.17%
2021/10/15	0	0.00	30	206.83	205.50	-30	550	-5.45%
2021/10/12	0	0.00	1	225.00	214.50	-1	575	-0.17%
2021/10/01	10	215.00	0	0.00	208.50	10	569	1.76%
2021/09/30	3	218.17	0	0.00	219.00	3	566	0.53%
2021/09/17	5	221.00	0	0.00	221.50	5	608	0.82%
2021/09/16	23.1	225.71	0	0.00	222.50	23.1	625	3.69%
2021/09/15	13	219.92	0	0.00	225.00	13	627	2.07%
2021/09/14	1	225.00	0	0.00	224.00	1	622	0.16%
2021/09/13	0	0.00	77	230.14	229.00	-77	625	-12.31%
2021/09/09	1	237.00	0	0.00	237.50	1	644	0.16%
2021/09/07	9	226.17	0	0.00	226.00	9	644	1.40%
2021/09/01	0	0.00	10.3	299.97	295.50	-10.3	554	-1.86%
2021/08/25	0	0.00	10	275.25	279.00	-10	517	-1.93%
2021/08/18	0	0.00	20	255.75	267.00	-20	565	-3.54%
2021/08/16	1	267.00	0	0.00	267.00	1	570	0.18%
2021/08/11	0	0.00	100	266.38	262.00	-100	715	-13.98%
2021/07/22	0	0.00	3	281.00	281.50	-3	910	-0.33%
2021/07/21	3	293.50	21	305.12	311.00	-18	909	-1.98%
2021/07/20	0	0.00	5	285.00	283.00	-5	883	-0.57%
2021/07/19	1	280.00	5	285.00	280.00	-4	879	-0.45%
2021/07/13	10	265.00	0	0.00	261.00	10	912	1.10%
2021/06/22	0	0.00	4	259.75	257.00	-4	1,135	-0.35%
2021/06/18	10	270.00	0	0.00	271.00	10	1,110	0.90%
2021/06/08	5	260.00	0	0.00	260.00	5	1,095	0.46%
2021/06/01	2	260.00	0	0.00	254.50	2	1,131	0.18%
2021/05/25	10	304.00	0	0.00	304.00	10	1,071	0.93%
2021/05/24	2	330.00	0	0.00	337.50	2	1,071	0.19%
2021/05/20	0	0.00	10	338.00	339.00	-10	1,010	-0.99%
2021/05/19	0	0.00	11	305.82	308.50	-11	972	-1.13%
2021/05/18	1	281.00	10	282.00	280.50	-9	925	-0.97%
2021/05/17	0	0.00	60	275.77	282.00	-60	902	-6.64%
2021/05/07	0	0.00	30	250.50	258.50	-30	796	-3.77%
2021/05/06	0	0.00	35	253.86	243.00	-35	816	-4.29%
2021/05/04	100	246.01	2	245.50	244.00	98	847	11.56%
2021/05/03	0	0.00	10	260.00	255.00	-10	823	-1.21%
2021/04/27	50	258.60	20	248.38	258.00	30	794	3.77%
2021/04/26	0	0.00	35	243.14	240.00	-35	776	-4.51%
2021/04/23	0	0.00	25	227.30	235.50	-25	784	-3.19%
2021/04/21	0	0.00	50	236.72	232.50	-50	782	-6.39%
2021/04/09	0	0.00	10	235.00	251.50	-10	745	-1.34%
2021/04/06	0	0.00	10	235.00	235.00	-10	680	-1.47%
2021/03/11	50	196.88	0	0.00	194.00	50	646	7.73%
2021/03/08	50	187.88	0	0.00	187.00	50	650	7.69%
2021/03/03	0	0.00	0.3	189.00	189.00	-0.3	647	-0.05%
2021/03/02	30	189.70	0	0.00	188.50	30	645	4.64%
2021/02/25	44	190.92	0	0.00	189.00	44	645	6.81%
2021/02/24	50	188.48	0	0.00	188.50	50	645	7.75%
2021/02/22	50	194.04	0	0.00	192.50	50	643	7.77%
2021/02/19	50	191.52	0	0.00	191.50	50	645	7.75%
2021/02/17	60	188.13	0	0.00	188.00	60	638	9.39%
2021/01/29	10	191.00	0	0.00	181.00	10	701	1.43%
2021/01/28	125	187.36	15	187.33	190.00	110	692	15.88%	大買/鉅額交易
2021/01/27	15	176.83	13	180.96	185.00	2	672	0.30%
2021/01/26	83	171.28	0	0.00	171.00	83	656	12.65%
2021/01/06	5	191.00	0	0.00	186.50	5	769	0.65%
2021/01/05	5	194.00	0	0.00	194.00	5	754	0.66%
2021/01/04	5	197.00	0	0.00	196.00	5	752	0.66%
2020/12/31	10	197.75	0	0.00	196.50	10	748	1.34%
2020/12/30	0	0.00	0.8	197.00	196.50	-0.8	745	-0.11%
2020/12/29	5	198.00	0	0.00	197.00	5	744	0.67%
2020/12/28	5	197.00	5	202.00	201.00	0	742	0.00%
2020/12/16	5	175.00	5	186.50	187.00	0	683	0.00%
2020/12/11	5	185.00	0	0.00	181.00	5	683	0.73%
2020/11/13	1	176.00	0	0.00	179.50	1	676	0.15%
2020/11/05	1	229.50	0	0.00	229.00	1	594	0.17%
2020/11/03	5	227.00	6	230.42	235.50	-1	570	-0.18%
2020/11/02	1	227.00	0	0.00	225.00	1	557	0.18%
2020/10/30	0	0.00	1	242.50	242.00	-1	533	-0.19%
2020/10/29	3	224.50	3	227.67	236.50	0	508	0.00%
2020/10/28	0	0.00	6	233.83	223.50	-6	485	-1.24%
2020/10/27	7	228.14	0	0.00	232.50	7	463	1.51%
2020/10/26	0	0.00	1	219.50	226.50	-1	427	-0.23%
2020/10/23	0	0.00	1	218.00	215.00	-1	395	-0.25%
2020/10/22	1	201.50	10	189.60	201.50	-9	342	-2.63%
2020/10/21	0	0.00	2	183.25	183.50	-2	293	-0.68%
2020/10/20	0	0.00	1	185.00	185.50	-1	293	-0.34%
2020/10/19	1	178.50	0	0.00	178.50	1	278	0.36%
2020/10/15	1	175.00	0	0.00	175.00	1	277	0.36%
2020/10/13	0	0.00	1	172.00	172.00	-1	285	-0.35%
2020/10/12	1	173.50	1	174.00	173.50	0	287	0.00%
2020/10/08	0	0.00	1	172.00	172.00	-1	287	-0.35%
2020/10/07	0	0.00	1	173.00	173.00	-1	290	-0.34%
2020/10/06	0	0.00	1	176.00	176.50	-1	293	-0.34%
2020/10/05	2	177.75	1	175.50	178.00	1	300	0.33%
2020/09/30	1	170.00	0	0.00	170.00	1	302	0.33%
2020/09/28	0	0.00	1	166.50	168.00	-1	313	-0.32%
2020/09/25	6	162.33	3	164.17	163.50	3	321	0.93%
2020/09/24	2	168.75	2	166.75	165.00	0	328	0.00%
2020/09/23	0	0.00	1	172.50	172.50	-1	328	-0.30%
2020/09/22	0	0.00	1	177.00	177.00	-1	327	-0.31%
2020/09/16	1	179.50	4	178.88	179.50	-3	342	-0.88%
2020/09/15	3	179.00	1	178.50	178.50	2	341	0.58%
2020/09/14	2	175.25	0	0.00	175.00	2	356	0.56%
2020/09/10	0	0.00	1	171.00	172.00	-1	373	-0.27%
2020/09/09	0	0.00	3	169.67	171.50	-3	375	-0.80%
2020/09/08	12	171.88	1	171.00	171.00	11	378	2.90%
2020/09/07	3	174.00	3	172.67	172.50	0	386	0.00%
2020/09/04	2	165.25	0	0.00	167.50	2	398	0.50%
2020/09/03	1	162.50	0	0.00	162.50	1	406	0.25%
2020/09/02	0	0.00	1	163.00	163.00	-1	466	-0.21%
2020/08/28	0	0.00	1	161.00	160.50	-1	507	-0.20%
2020/08/27	2	162.00	0	0.00	160.50	2	506	0.39%
2020/08/26	1	158.00	4	157.13	157.50	-3	500	-0.60%
2020/08/25	1	156.50	1	156.50	156.50	0	499	0.00%
2020/08/21	1	149.00	1	149.50	149.00	0	495	0.00%
2020/08/20	0	0.00	5	143.20	144.50	-5	496	-1.01%
2020/08/19	0	0.00	1	149.50	149.50	-1	495	-0.20%
2020/08/18	1	150.50	0	0.00	150.50	1	501	0.20%
2020/08/12	0	0.00	4	148.75	148.00	-4	505	-0.79%
2020/08/11	0	0.00	14	150.32	149.50	-14	504	-2.77%
2020/08/10	2	153.50	3	153.00	152.00	-1	506	-0.20%
2020/08/07	4	154.50	0	0.00	155.50	4	510	0.78%
2020/08/06	12	155.00	8	156.00	154.50	4	513	0.78%
2020/08/05	6	154.67	0	0.00	157.00	6	513	1.17%
2020/08/04	10	152.15	5	150.20	152.00	5	515	0.97%
2020/08/03	5	149.90	0	0.00	149.50	5	519	0.96%
2020/07/31	2	151.50	3	150.50	150.50	-1	523	-0.19%
2020/07/30	0	0.00	15	151.97	152.00	-15	541	-2.77%
2020/07/29	8	153.06	2	149.50	153.00	6	544	1.10%
2020/07/28	11	149.00	3	150.17	150.00	8	546	1.46%
2020/07/27	8	151.19	7	150.50	150.50	1	546	0.18%
2020/07/24	1	158.00	4	155.75	155.00	-3	544	-0.55%
2020/07/23	6	161.17	29	160.17	158.50	-23	542	-4.24%
2020/07/22	32	162.86	10	163.40	162.00	22	542	4.05%
2020/07/21	0	0.00	41	158.41	156.00	-41	539	-7.61%
2020/07/20	10	158.10	34	158.75	158.50	-24	537	-4.46%
2020/07/17	3	160.00	4	158.88	157.00	-1	538	-0.19%
2020/07/16	6	163.00	1	162.00	163.50	5	538	0.93%
2020/07/15	7	160.14	1	160.50	161.00	6	546	1.10%
2020/07/14	12	162.38	17	160.41	160.00	-5	547	-0.91%
2020/07/13	8	165.13	20	164.63	164.00	-12	546	-2.19%
2020/07/10	12	168.46	17	167.71	165.50	-5	547	-0.91%
2020/07/09	0	0.00	22	171.20	170.00	-22	547	-4.02%
2020/07/08	10	174.40	2	174.75	173.00	8	545	1.47%
2020/07/07	15	171.77	4	170.50	170.00	11	546	2.01%
2020/07/06	23	175.87	20	174.90	173.50	3	550	0.55%
2020/07/03	26	177.48	4	178.25	178.50	22	549	4.00%
2020/07/02	21	177.10	12	177.58	178.50	9	542	1.66%
2020/07/01	28	176.63	2	176.25	175.50	26	536	4.84%
2020/06/30	33	177.82	26	177.69	177.00	7	531	1.32%
2020/06/29	39	176.78	10	174.20	177.50	29	527	5.50%
2020/06/24	22	174.82	13	173.92	174.50	9	524	1.72%
2020/06/23	14	172.68	7	171.93	173.50	7	524	1.33%
2020/06/22	21	171.48	10	171.60	170.50	11	523	2.10%
2020/06/19	34	177.87	22	176.70	172.50	12	525	2.29%
2020/06/18	31	170.05	21	169.19	171.50	10	505	1.98%
2020/06/17	38	168.79	10	168.40	169.50	28	501	5.59%
2020/06/16	3	163.50	0	0.00	161.00	3	489	0.61%
2020/06/15	19	163.68	0	0.00	163.50	19	500	3.80%
2020/06/12	16	160.38	66	158.61	161.50	-50	504	-9.91%
2020/06/11	10	173.70	26	171.06	162.00	-16	512	-3.12%
2020/06/10	7	169.71	14	172.21	170.00	-7	506	-1.38%
2020/06/09	33	174.73	56	177.63	172.00	-23	518	-4.44%
2020/06/08	73	164.90	31	164.18	171.50	42	481	8.72%
2020/06/05	24	154.94	3	152.00	156.00	21	488	4.30%
2020/06/04	10	152.00	4	152.13	152.00	6	504	1.19%
2020/06/03	5	152.40	0	0.00	152.00	5	511	0.98%
2020/06/02	21	151.40	10	150.50	149.50	11	515	2.13%
2020/06/01	11	151.32	22	150.93	151.50	-11	518	-2.12%
2020/05/29	9	147.67	0	0.00	148.50	9	527	1.71%
2020/05/28	10	147.00	0	0.00	147.50	10	532	1.88%
2020/05/27	0	0.00	1	148.50	148.50	-1	547	-0.18%
2020/05/26	20	152.00	3	150.00	150.00	17	563	3.01%
2020/05/25	0	0.00	20	150.00	152.00	-20	588	-3.40%
2020/05/22	0	0.00	20	150.00	149.00	-20	606	-3.30%
2020/05/20	1	148.00	0	0.00	148.00	1	632	0.16%
2020/05/19	0	0.00	20	150.00	147.00	-20	654	-3.05%
2020/05/15	20	145.00	0	0.00	145.00	20	679	2.95%
2020/05/14	20	149.00	1	147.50	147.50	19	675	2.81%
2020/05/13	0	0.00	20	151.50	151.00	-20	673	-2.97%
2020/05/12	0	0.00	1	150.50	150.50	-1	673	-0.15%
2020/05/11	10	151.50	0	0.00	151.50	10	675	1.48%
2020/05/08	20	154.55	2	152.75	152.50	18	672	2.68%
2020/05/06	2	156.75	0	0.00	154.00	2	673	0.30%
2020/05/05	2	150.00	20	148.50	150.00	-18	662	-2.72%
2020/05/04	0	0.00	11	147.45	147.00	-11	664	-1.66%
2020/04/30	10	148.75	0	0.00	148.50	10	666	1.50%
2020/04/29	20	146.93	2	146.25	147.50	18	667	2.70%
2020/04/28	10	148.00	0	0.00	146.50	10	671	1.49%
2020/04/27	1	146.50	0	0.00	146.50	1	676	0.15%
2020/04/24	0	0.00	1	144.00	144.00	-1	679	-0.15%
2020/04/22	2	144.50	1	144.50	144.00	1	683	0.15%
2020/04/21	10	142.00	3	142.33	142.00	7	680	1.03%
2020/04/20	4	147.88	0	0.00	148.00	4	677	0.59%
2020/04/15	1	142.50	0	0.00	142.50	1	672	0.15%
2020/04/08	1	140.00	0	0.00	140.00	1	655	0.15%
2020/04/07	1	136.50	2	136.00	136.50	-1	653	-0.15%
2020/04/06	1	134.50	0	0.00	134.50	1	656	0.15%
2020/04/01	0	0.00	1	132.50	132.50	-1	656	-0.15%
2020/03/30	1	132.00	0	0.00	132.00	1	655	0.15%
2020/03/27	0	0.00	2	130.50	130.00	-2	654	-0.31%
2020/03/26	1	133.50	0	0.00	133.50	1	649	0.15%
2020/03/25	2	133.00	1	134.50	132.50	1	646	0.15%
2020/03/24	3	127.33	1	127.00	126.50	2	639	0.31%
2020/03/23	1	120.50	1	124.00	120.50	0	635	0.00%
2020/03/20	8	118.25	2	118.50	118.50	6	633	0.95%
2020/03/19	1	108.00	7	110.86	108.00	-6	634	-0.94%
2020/03/18	0	0.00	5	127.80	120.00	-5	627	-0.80%
2020/03/17	7	130.14	8	127.50	128.00	-1	621	-0.16%
2020/03/16	2	151.00	22	147.41	138.50	-20	600	-3.33%
2020/03/13	15	147.97	40	146.81	150.00	-25	578	-4.33%
2020/03/12	16	159.38	89	159.46	157.50	-73	547	-13.34%
2020/03/11	103	164.86	10	160.50	163.00	93	522	17.79%	大買/
2020/03/10	13	157.23	16	156.91	156.50	-3	475	-0.63%
2020/03/09	14	153.29	5	152.00	149.00	9	451	1.99%
2020/03/06	1	150.00	5	150.50	150.50	-4	444	-0.90%
2020/03/05	6	152.75	3	151.67	152.50	3	440	0.68%
2020/03/04	3	151.33	32.3	151.76	151.00	-29.3	437	-6.70%
2020/03/03	13	156.54	7	156.50	155.50	6	426	1.41%
2020/03/02	3	156.83	24	156.75	154.00	-21	424	-4.95%
2020/02/27	17	164.35	33	164.91	162.50	-16	413	-3.87%
2020/02/26	8	171.94	19	169.08	163.00	-11	402	-2.73%
2020/02/25	44	165.63	11	166.86	170.00	33	388	8.49%
2020/02/24	5	164.40	7	164.50	164.50	-2	371	-0.54%
2020/02/21	13	166.15	7	164.07	163.00	6	365	1.64%
2020/02/20	12	162.25	12	163.50	162.50	0	345	0.00%
2020/02/19	18	157.58	16	154.34	160.50	2	325	0.61%
2020/02/18	0	0.00	14	150.00	149.50	-14	308	-4.54%
2020/02/17	4	150.25	0	0.00	150.00	4	327	1.22%
2020/02/14	3	149.17	18	150.44	151.00	-15	333	-4.50%
2020/02/13	0	0.00	3	150.00	149.50	-3	333	-0.90%
2020/02/12	0	0.00	2	151.50	151.50	-2	334	-0.60%
2020/02/11	2	151.50	1	151.50	151.50	1	336	0.30%
2020/02/10	1	152.50	24	152.48	149.50	-23	341	-6.73%
2020/02/07	4	152.63	7	153.57	151.00	-3	346	-0.86%
2020/02/06	11	155.82	10	153.75	155.00	1	346	0.29%
2020/02/05	8	152.63	2	152.50	152.00	6	341	1.76%
2020/02/04	5	150.80	7	150.14	150.00	-2	343	-0.58%
2020/02/03	3	145.33	6	146.08	146.50	-3	354	-0.85%
2020/01/31	10	149.95	6	144.42	149.50	4	357	1.12%
2020/01/30	7	143.21	8	143.63	142.50	-1	362	-0.28%
2020/01/20	24	152.35	4	150.25	153.00	20	356	5.61%
2020/01/17	33	149.86	0	0.00	150.00	33	353	9.34%
2020/01/16	2	145.50	1	145.50	145.50	1	354	0.28%
2020/01/15	2	147.50	2	148.00	146.50	0	360	0.00%
2020/01/14	2	148.75	3	148.83	149.00	-1	361	-0.28%
2020/01/13	4	150.50	5	148.00	150.00	-1	364	-0.27%
2020/01/10	14	143.93	0	0.00	146.00	14	371	3.77%
2020/01/09	20	141.00	1	140.50	140.50	19	377	5.03%
2020/01/08	2	141.00	2	140.00	140.00	0	389	0.00%
2020/01/07	5	143.30	2	143.75	142.50	3	416	0.72%
2020/01/06	3	144.50	1	146.00	144.00	2	455	0.44%
2020/01/03	45	146.12	5	146.70	145.00	40	466	8.57%
2020/01/02	7	145.07	0	0.00	145.00	7	500	1.40%
2019/12/31	2	142.75	2	142.50	142.50	0	505	0.00%
2019/12/30	2	145.50	14	145.46	145.00	-12	523	-2.29%
2019/12/27	1	149.00	50	148.67	149.00	-49	550	-8.90%
2019/12/26	0	0.00	1	149.00	149.00	-1	590	-0.17%
2019/12/25	10	150.00	11	150.45	149.50	-1	597	-0.17%
2019/12/24	22	151.07	21	152.05	151.00	1	607	0.16%
2019/12/23	0	0.00	34	151.06	150.50	-34	620	-5.48%
2019/12/20	4	152.75	0	0.00	152.50	4	632	0.63%
2019/12/18	0	0.00	8	151.56	150.50	-8	678	-1.18%
2019/12/17	10	153.25	1	151.50	151.50	9	699	1.29%
2019/12/16	0	0.00	8	148.50	148.50	-8	755	-1.06%
2019/12/13	46	152.21	49	153.46	151.50	-3	785	-0.38%
2019/12/12	0	0.00	1	155.00	155.00	-1	781	-0.13%
2019/12/11	4	158.00	2	157.75	158.00	2	782	0.26%
2019/12/10	0	0.00	1	158.00	158.00	-1	783	-0.13%
2019/12/09	0	0.00	1	157.50	157.50	-1	785	-0.13%
2019/12/06	0	0.00	1	159.00	159.00	-1	791	-0.13%
2019/12/05	2	159.00	0	0.00	159.00	2	815	0.25%
2019/12/04	0	0.00	3	159.67	160.00	-3	818	-0.37%
2019/12/03	3	161.33	0	0.00	160.00	3	824	0.36%
2019/12/02	0	0.00	12	159.42	158.50	-12	825	-1.45%
2019/11/29	3	162.00	1	161.50	161.50	2	826	0.24%
2019/11/28	0	0.00	6	161.75	161.50	-6	831	-0.72%
2019/11/27	1	162.50	1	164.00	162.50	0	837	0.00%
2019/11/26	2	165.00	5	164.10	163.50	-3	844	-0.36%
2019/11/25	1	165.00	14	165.32	165.00	-13	844	-1.54%
2019/11/22	32	165.97	3	162.83	167.00	29	839	3.45%
2019/11/21	3	164.00	13	161.96	162.00	-10	828	-1.21%
2019/11/20	12	161.42	0	0.00	161.00	12	828	1.45%
2019/11/18	1	160.00	1	160.00	160.00	0	845	0.00%
2019/11/15	1	157.50	19	159.42	158.50	-18	859	-2.09%
2019/11/14	16	166.31	11	164.32	160.50	5	861	0.58%
2019/11/13	9	162.50	3	161.00	162.50	6	842	0.71%
2019/11/12	5	161.00	0	0.00	160.00	5	841	0.59%
2019/11/11	0	0.00	3	157.00	157.00	-3	843	-0.36%
2019/11/08	0	0.00	5	163.20	162.00	-5	850	-0.59%
2019/11/07	0	0.00	6	159.17	162.00	-6	854	-0.70%
2019/11/06	2	162.00	8	160.00	159.00	-6	862	-0.70%
2019/11/05	11	157.86	1	157.00	158.00	10	870	1.15%
2019/11/04	3	156.00	0	0.00	154.50	3	887	0.34%
2019/11/01	3	154.00	3	154.50	154.50	0	909	0.00%
2019/10/31	3	157.83	5	158.90	157.50	-2	923	-0.22%
2019/10/30	0	0.00	5	163.30	162.50	-5	953	-0.52%
2019/10/29	8	163.06	0	0.00	162.00	8	989	0.81%
2019/10/28	7	160.07	0	0.00	160.00	7	1,020	0.69%
2019/10/24	1	160.00	9	162.00	160.00	-8	1,059	-0.76%
2019/10/23	16	160.50	0	0.00	161.50	16	1,061	1.51%
2019/10/22	0	0.00	1	160.00	160.00	-1	1,066	-0.09%
2019/10/21	0	0.00	7	160.00	159.00	-7	1,072	-0.65%
2019/10/18	10	163.05	2	160.75	163.00	8	1,097	0.73%
2019/10/17	3	156.33	7	158.57	156.00	-4	1,098	-0.36%
2019/10/16	3	157.50	63	158.13	157.00	-60	1,102	-5.44%
2019/10/15	22	163.05	34	162.94	160.00	-12	1,094	-1.10%
2019/10/14	50	168.79	33	166.05	167.50	17	1,072	1.59%
2019/10/09	4	182.75	23	184.00	182.00	-19	1,050	-1.81%
2019/10/08	47	189.04	48	190.89	187.00	-1	1,040	-0.10%
2019/10/07	10	183.75	13	185.00	183.50	-3	1,011	-0.30%
2019/10/04	21	184.60	22	183.25	183.50	-1	1,007	-0.10%
2019/10/03	20	184.08	26	184.96	181.00	-6	987	-0.61%
2019/10/02	124	181.36	29	184.00	187.00	95	965	9.84%	大買/
2019/10/01	3	171.17	10	170.00	171.50	-7	939	-0.75%
2019/09/27	13	165.27	11	163.36	169.00	2	934	0.21%
2019/09/26	9	167.61	17	166.82	165.50	-8	933	-0.86%
2019/09/25	6	174.25	9	173.28	171.50	-3	921	-0.33%
2019/09/24	20	172.83	12	173.92	173.50	8	911	0.88%
2019/09/23	57	175.98	9	176.44	176.00	48	896	5.35%
2019/09/20	11	168.59	5	169.10	169.50	6	863	0.70%
2019/09/19	22	168.48	16	166.81	170.00	6	841	0.71%
2019/09/18	19	158.79	2	156.00	160.50	17	783	2.17%
2019/09/17	4	151.88	5	154.10	151.50	-1	751	-0.13%
2019/09/16	6	152.00	0	0.00	152.50	6	753	0.80%
2019/09/12	0	0.00	1	151.00	150.50	-1	759	-0.13%
2019/09/11	0	0.00	1	150.50	150.50	-1	758	-0.13%
2019/09/10	1	153.00	15	150.67	150.00	-14	759	-1.84%
2019/09/09	8	154.00	0	0.00	152.50	8	753	1.06%
2019/09/06	2	146.25	1	146.00	146.00	1	729	0.14%
2019/09/04	0	0.00	1	150.50	150.50	-1	721	-0.14%
2019/09/03	0	0.00	2.5	149.90	149.50	-2.5	720	-0.35%
2019/09/02	1	150.00	2	150.25	149.50	-1	720	-0.14%
2019/08/30	2	150.50	0	0.00	149.50	2	714	0.28%
2019/08/28	1	148.00	0	0.00	149.00	1	697	0.14%
2019/08/27	0	0.00	1	150.00	150.00	-1	693	-0.14%
2019/08/26	0	0.00	8	148.81	149.00	-8	691	-1.16%
2019/08/23	1	153.00	1	154.50	152.00	0	691	0.00%
2019/08/22	1	150.50	3.1	151.02	150.50	-2.1	684	-0.30%
2019/08/21	5	156.60	8.1	157.66	154.00	-3.1	679	-0.45%
2019/08/20	10	155.10	12.1	152.65	155.00	-2.1	664	-0.32%
2019/08/19	12.2	148.09	0	0.00	149.00	12.2	648	1.88%
2019/08/16	3	143.50	0	0.00	142.50	3	640	0.47%
2019/08/14	1	149.00	3	145.17	143.50	-2	639	-0.31%
2019/08/13	2	146.00	1	146.00	145.50	1	636	0.16%
2019/08/12	0	0.00	3	147.50	144.50	-3	634	-0.47%
2019/08/08	3	153.00	3	148.50	149.00	0	642	0.00%
2019/08/07	6	154.67	9	155.11	152.00	-3	652	-0.46%
2019/08/06	5	149.70	0	0.00	148.00	5	636	0.79%
2019/08/05	0	0.00	10	151.75	144.00	-10	621	-1.61%
2019/08/02	0	0.00	38	159.17	157.00	-38	597	-6.36%
2019/08/01	3	164.17	8	165.69	159.50	-5	578	-0.86%
2019/07/31	4	158.00	59	152.59	161.00	-55	534	-10.30%
2019/07/30	9	205.28	7	203.43	193.50	2	493	0.41%
2019/07/29	5	210.40	2	204.75	215.00	3	461	0.65%
2019/07/26	7	193.00	6	191.83	195.50	1	435	0.23%
2019/07/25	7	188.64	13	187.00	187.50	-6	420	-1.43%
2019/07/24	13	187.27	9	185.00	187.00	4	411	0.97%
2019/07/23	12	181.42	26	181.10	184.00	-14	407	-3.44%
2019/07/22	54	183.72	31	183.85	181.00	23	401	5.73%
2019/07/19	16	175.72	24	174.90	178.50	-8	372	-2.15%
2019/07/18	30	171.07	8	170.88	172.00	22	358	6.14%
2019/07/17	5	165.50	9	165.56	167.00	-4	344	-1.16%
2019/07/16	31	163.79	4.1	162.66	165.50	27	340	7.91%
2019/07/15	20	161.35	11.1	157.71	164.00	9	334	2.68%
2019/07/12	8	155.44	9	154.44	155.50	-1	319	-0.31%
2019/07/11	6	157.08	11	159.09	153.50	-5	319	-1.56%
2019/07/10	5.1	154.75	9	154.44	156.00	-3.9	311	-1.25%
2019/07/09	3	152.17	11	152.50	151.50	-8	308	-2.59%
2019/07/08	11	153.64	10	152.15	151.50	1	306	0.33%
2019/07/05	4	155.63	8	153.00	155.50	-4	299	-1.33%
2019/07/04	9	150.61	4	150.63	150.50	5	295	1.69%
2019/07/03	9	151.06	12	151.92	149.50	-3	297	-1.01%
2019/07/02	12	148.67	3	148.33	147.50	9	292	3.07%
2019/07/01	10	147.45	2	146.75	147.00	8	295	2.71%
2019/06/28	2	146.00	0	0.00	146.00	2	299	0.67%
2019/06/27	2	144.75	5	144.50	145.00	-3	311	-0.96%
2019/06/26	1	144.00	1	144.00	144.00	0	326	0.00%
2019/06/25	0	0.00	4	143.75	144.00	-4	390	-1.02%
2019/06/24	6	145.75	0	0.00	144.00	6	425	1.41%
2019/06/21	1	147.00	18	147.78	147.00	-17	432	-3.93%
2019/06/20	23	147.61	0	0.00	150.00	23	427	5.38%
2019/06/19	0	0.00	22	144.55	144.50	-22	422	-5.21%
2019/06/18	15	145.77	15	145.60	144.50	0	421	0.00%
2019/06/17	4	143.50	3	143.50	143.50	1	418	0.24%
2019/06/14	0	0.00	1	142.50	142.50	-1	419	-0.24%
2019/06/13	0	0.00	2	142.25	142.00	-2	420	-0.48%
2019/06/12	4	144.88	0	0.00	144.50	4	419	0.95%
2019/06/11	0	0.00	6	143.08	144.50	-6	421	-1.42%
2019/06/10	9	144.94	3	143.50	144.50	6	425	1.41%
2019/06/06	2	145.75	0	0.00	146.00	2	428	0.47%
2019/06/05	0	0.00	1	143.00	143.00	-1	428	-0.23%
2019/06/04	0	0.00	1.1	142.05	142.00	-1.1	429	-0.24%
2019/05/31	0	0.00	1	144.50	144.50	-1	438	-0.23%
2019/05/30	2.1	144.28	0	0.00	144.50	2.1	440	0.46%
2019/05/27	1	142.50	0	0.00	142.50	1	447	0.22%
2019/05/24	0	0.00	3	141.17	141.00	-3	450	-0.67%
2019/05/23	1	140.50	2	141.00	142.00	-1	455	-0.22%
2019/05/22	4	145.00	17	143.59	142.00	-13	456	-2.85%
2019/05/21	0	0.00	5	143.00	142.50	-5	459	-1.09%
2019/05/20	12	142.96	19.1	141.36	143.00	-7.1	465	-1.53%
2019/05/17	24	144.85	12	145.29	142.50	12	496	2.42%
2019/05/16	21	146.43	53	146.57	145.00	-32	520	-6.15%
2019/05/15	53.1	144.52	22	142.14	149.00	31.1	510	6.10%
2019/05/14	11	137.36	16	138.94	138.50	-5	497	-1.01%
2019/05/13	10	139.05	7	139.14	139.00	3	497	0.60%
2019/05/10	4	137.00	5	135.90	136.00	-1	492	-0.20%
2019/05/09	6	137.83	0	0.00	138.00	6	490	1.22%
2019/05/08	3	138.50	0	0.00	139.50	3	488	0.61%
2019/05/07	0	0.00	13	139.35	139.00	-13	486	-2.67%
2019/05/06	8	141.19	15	140.43	138.00	-7	485	-1.44%
2019/05/03	0	0.00	5	134.00	134.00	-5	477	-1.05%
2019/05/02	3	133.33	4	132.75	133.00	-1	479	-0.21%
2019/04/30	5	132.60	7	131.57	132.50	-2	478	-0.42%
2019/04/29	14	132.00	7	135.50	131.00	7	477	1.47%
2019/04/26	12	137.17	3	137.50	137.00	9	472	1.91%
2019/04/25	14	139.11	9	139.17	138.50	5	471	1.06%
2019/04/24	5	139.90	0	0.00	139.50	5	472	1.06%
2019/04/23	5	140.00	11	140.41	140.00	-6	472	-1.27%
2019/04/22	1	140.50	21	140.10	141.00	-20	473	-4.23%
2019/04/19	6	139.67	5	139.20	139.00	1	472	0.21%
2019/04/18	19	139.03	3.1	137.83	137.00	16	472	3.38%
2019/04/17	0	0.00	17	141.26	141.00	-17	471	-3.60%
2019/04/16	11	140.77	2	140.50	140.50	9	471	1.91%
2019/04/15	6	141.42	7	141.29	141.00	-1	474	-0.21%
2019/04/12	17	141.09	16	140.53	141.00	1	476	0.21%
2019/04/11	16	141.59	17	140.68	139.50	-1	485	-0.21%
2019/04/10	20	144.00	37	144.97	142.00	-17	481	-3.53%
2019/04/09	24.1	140.75	4	140.00	142.00	20.1	471	4.26%
2019/04/08	20	141.90	9	142.00	139.00	11	467	2.35%
2019/04/03	3	141.33	34.1	139.69	141.00	-31.1	461	-6.73%
2019/04/02	19	138.45	8	138.13	137.00	11	454	2.42%
2019/04/01	12	140.50	64	143.52	139.00	-52	452	-11.49%
2019/03/29	52	144.46	5	143.40	143.00	47	441	10.64%
2019/03/28	42	145.81	44.1	147.57	141.00	-2.1	428	-0.48%
2019/03/27	43	142.06	19	138.61	145.50	24	366	6.55%
2019/03/26	37	131.82	10	129.30	132.50	27	330	8.16%
2019/03/25	3	126.33	22.1	125.96	126.00	-19.1	318	-5.99%
2019/03/22	20.1	128.75	0	0.00	128.50	20.1	318	6.31%
2019/03/21	3	125.33	6	125.42	125.00	-3	315	-0.95%
2019/03/20	5	126.40	0	0.00	125.00	5	323	1.55%
2019/03/19	7	126.00	8	125.50	125.50	-1	323	-0.31%
2019/03/15	1	125.50	3	126.17	125.50	-2	327	-0.61%
2019/03/14	0	0.00	1	125.50	125.50	-1	328	-0.30%
2019/03/13	3	130.00	34	129.82	127.00	-31	329	-9.40%
2019/03/12	31.1	129.48	18	128.31	129.50	13.1	327	3.99%
2019/03/11	17	128.44	1	128.50	127.50	16	326	4.90%
2019/03/08	3	127.00	1	126.00	127.00	2	331	0.60%
2019/03/07	1	129.00	29	128.83	126.50	-28	336	-8.32%
2019/03/06	36	129.83	5	127.00	130.00	31	336	9.22%
2019/03/05	1	127.50	16.1	127.86	126.50	-15.1	334	-4.52%
2019/03/04	18.1	127.56	6	125.00	129.00	12.1	334	3.60%
2019/02/27	4	124.88	9	123.56	123.50	-5	330	-1.51%
2019/02/26	10	124.95	3	124.17	123.50	7	336	2.08%
2019/02/25	4	123.00	0	0.00	122.00	4	345	1.16%
2019/02/22	0.1	124.50	35	125.36	124.00	-34.9	356	-9.79%
2019/02/21	30	128.92	20	127.58	127.50	10	370	2.70%
2019/02/20	14	129.54	3	128.50	127.00	11	369	2.98%
2019/02/19	1	128.00	5	129.00	128.00	-4	367	-1.09%
2019/02/18	32	132.27	0	0.00	129.00	32	370	8.64%
2019/02/15	5	129.70	4	128.75	130.00	1	358	0.28%
2019/02/14	3	118.50	3	119.83	118.50	0	339	0.00%
2019/02/13	6	120.50	2	118.00	120.00	4	342	1.17%
2019/02/12	1	116.50	1	116.00	116.00	0	345	0.00%
2019/02/11	2	114.75	0	0.00	116.00	2	360	0.56%
2019/01/28	0	0.00	2	114.00	114.00	-2	363	-0.55%
2019/01/25	1	115.00	0	0.00	115.00	1	366	0.27%
2019/01/24	0	0.00	1	116.00	116.00	-1	369	-0.27%
2019/01/23	1	116.00	0	0.00	116.00	1	367	0.27%
2019/01/18	0	0.00	3	113.50	113.50	-3	364	-0.82%
2019/01/17	5	113.20	6	113.58	114.00	-1	365	-0.27%
2019/01/16	4	111.00	1	112.00	111.00	3	370	0.81%
2019/01/15	2	112.50	3	112.00	112.00	-1	368	-0.27%
2019/01/14	4	114.13	3	113.00	111.50	1	366	0.27%
2019/01/11	2	116.00	2	115.50	113.50	0	365	0.00%
2019/01/10	2	116.00	2	115.75	114.50	0	364	0.00%
2019/01/09	2	115.00	7	117.93	115.00	-5	364	-1.37%
2019/01/08	8	118.38	0	0.00	118.00	8	362	2.21%
2018/12/05	0	0.00	5	118.50	117.00	-5	351	-1.42%
2018/12/04	5	122.50	0	0.00	119.00	5	353	1.41%
2018/08/13	0	0.00	2	122.50	120.00	-2	569	-0.35%
2018/08/09	2	134.00	0	0.00	132.50	2	568	0.35%