保瑞 (6472)-台新券商分點個股進出

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
743
漲跌
▲24
漲幅
+3.34%
成交量
1,929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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/08	4.2	737.75	8.1	740.31	743.00	-3.8	2,129	-0.18%
2024/05/07	39.6	721.34	15.1	718.07	719.00	24.6	2,115	1.16%
2024/05/06	62	754.85	8	767.36	742.00	53.9	2,090	2.58%
2024/05/03	36.7	748.46	18.2	744.83	746.00	18.5	2,082	0.89%
2024/05/02	86.4	762.41	8.1	757.17	752.00	78.3	2,091	3.75%
2024/04/30	87.6	771.48	9	768.22	765.00	78.6	2,091	3.76%
2024/04/29	28	773.86	18.9	778.84	783.00	9.1	2,085	0.44%
2024/04/26	43.2	753.72	12.1	757.67	752.00	31.1	2,066	1.51%
2024/04/25	28.1	758.05	14.1	762.06	756.00	14	2,087	0.67%
2024/04/24	72.4	752.78	33.4	752.94	757.00	39	2,145	1.82%
2024/04/23	64.9	747.97	47.8	752.53	751.00	17.1	2,250	0.76%
2024/04/22	46.2	719.08	13.5	725.80	718.00	32.7	2,265	1.44%
2024/04/19	75.3	720.99	42.5	704.18	706.00	32.8	2,275	1.44%
2024/04/18	43.7	741.87	10.3	741.06	731.00	33.4	2,217	1.51%
2024/04/17	59.1	763.44	13.4	765.15	754.00	45.6	2,214	2.06%
2024/04/16	65.8	793.35	80.6	770.32	771.00	-14.8	2,188	-0.68%
2024/04/15	48.1	814.56	78.5	804.43	795.00	-30.4	2,169	-1.40%
2024/04/12	60.1	787.49	156.3	787.51	790.00	-96.2	2,154	-4.47%	大賣/
2024/04/11	63.9	823.63	55.9	818.40	817.00	8.1	2,050	0.39%
2024/04/10	224.2	798.63	156.8	815.56	830.00	67.4	1,999	3.37%	大買/大賣/
2024/04/09	45.8	763.12	25.1	765.48	758.00	20.7	1,876	1.10%
2024/04/08	40.2	764.00	150.3	766.43	739.00	-110.1	1,826	-6.03%	大賣/鉅額交易
2024/04/03	136.2	745.10	94.1	738.97	761.00	42.1	1,748	2.41%	大買/
2024/04/02	151.1	683.32	47.6	688.18	692.00	103.4	1,645	6.29%	大買/鉅額交易
2024/04/01	9.3	660.01	33.4	665.57	667.00	-24.1	1,575	-1.53%
2024/03/29	10.5	650.68	6.4	654.20	653.00	4.1	1,558	0.26%
2024/03/28	31.2	655.39	15.6	653.97	646.00	15.6	1,557	1.00%
2024/03/27	69.7	638.06	23.3	643.84	645.00	46.5	1,547	3.00%
2024/03/26	2.6	623.99	0	0.00	620.00	2.6	1,539	0.17%
2024/03/25	7.3	628.72	2	629.51	625.00	5.3	1,547	0.34%
2024/03/22	2.3	620.61	2.2	621.13	620.00	0.1	1,602	0.01%
2024/03/21	1.5	620.28	1	620.00	619.00	0.5	1,683	0.03%
2024/03/20	4.3	622.26	2.4	621.29	621.00	1.9	1,706	0.11%
2024/03/19	3.7	621.80	0	0.00	620.00	3.7	1,710	0.22%
2024/03/18	4.7	629.24	3.1	634.33	624.00	1.6	1,711	0.10%
2024/03/15	4.5	627.26	5	622.20	627.00	-0.5	1,705	-0.03%
2024/03/14	9.3	630.00	4.4	633.22	626.00	4.9	1,696	0.29%
2024/03/13	5.8	636.39	3.7	635.58	626.00	2.1	1,694	0.12%
2024/03/12	9.2	636.66	8.1	636.65	638.00	1.1	1,707	0.06%
2024/03/11	16.6	621.12	9.2	624.30	625.00	7.4	1,741	0.43%
2024/03/08	26.1	638.28	16.8	642.63	630.00	9.3	1,749	0.53%
2024/03/07	7.4	657.71	9.2	659.77	659.00	-1.8	1,761	-0.10%
2024/03/06	17.5	671.00	8	668.98	665.00	9.5	1,758	0.54%
2024/03/05	21.8	693.09	45.1	695.43	690.00	-23.3	1,732	-1.34%
2024/03/04	21	675.43	14.8	676.86	676.00	6.3	1,708	0.37%
2024/03/01	7.3	672.63	12.1	671.75	668.00	-4.8	1,740	-0.28%
2024/02/29	7.7	667.23	4	673.25	669.00	3.6	1,761	0.21%
2024/02/27	16.4	673.95	21.3	673.22	672.00	-4.9	1,802	-0.27%
2024/02/26	11.8	674.61	19	673.52	679.00	-7.1	1,802	-0.39%
2024/02/23	1.3	646.59	0.2	649.50	646.00	1.1	1,784	0.06%
2024/02/22	10.1	650.30	2.1	648.61	652.00	8	1,799	0.44%
2024/02/21	0.4	643.46	8.2	642.51	640.00	-7.8	1,800	-0.43%
2024/02/20	0.1	643.25	10.4	641.91	641.00	-10.3	1,827	-0.56%
2024/02/19	7	640.96	4.2	637.63	636.00	2.8	1,840	0.15%
2024/02/16	2.9	647.69	2	648.50	645.00	0.9	1,844	0.05%
2024/02/15	5.1	646.87	4.3	643.16	643.00	0.8	1,853	0.05%
2024/02/05	11.1	659.31	2.3	662.45	657.00	8.8	1,888	0.46%
2024/02/02	8.2	672.70	5.1	671.38	671.00	3.2	1,894	0.17%
2024/02/01	6.1	678.45	13.3	676.47	677.00	-7.2	1,914	-0.38%
2024/01/31	16.2	677.50	24.3	675.62	673.00	-8.1	1,960	-0.41%
2024/01/30	6.1	668.33	16.1	669.95	672.00	-10	1,984	-0.50%
2024/01/29	11.3	664.67	6.1	664.68	665.00	5.2	2,022	0.26%
2024/01/26	13.8	669.44	30.3	671.97	674.00	-16.4	2,045	-0.80%
2024/01/25	21.8	664.03	22.2	660.33	658.00	-0.4	2,065	-0.02%
2024/01/24	17.5	669.49	20	669.05	669.00	-2.5	2,111	-0.12%
2024/01/23	10.5	669.19	7.2	668.38	666.00	3.3	2,194	0.15%
2024/01/22	7.4	678.15	15.1	676.63	675.00	-7.7	2,259	-0.34%
2024/01/19	24.6	685.47	20.1	684.31	682.00	4.5	2,267	0.20%
2024/01/18	44.3	701.02	49.3	701.41	696.00	-5	2,249	-0.22%
2024/01/17	139.7	723.42	150.3	717.40	678.00	-10.6	2,201	-0.48%	大買/大賣/
2024/01/15	112.5	685.22	90	693.53	694.00	22.6	2,086	1.08%	大買/
2024/01/12	48.1	665.52	70.5	663.25	667.00	-22.4	2,020	-1.11%
2024/01/11	3	643.33	3.6	646.10	646.00	-0.5	2,015	-0.03%
2024/01/10	25	642.40	4.4	641.11	639.00	20.6	2,031	1.01%
2024/01/09	5.1	658.53	14.4	658.40	659.00	-9.3	2,028	-0.46%
2024/01/08	80.3	667.07	34.8	668.18	664.00	45.5	2,032	2.24%
2024/01/05	33.1	653.14	45.2	656.86	665.00	-12.2	2,034	-0.60%
2024/01/04	7.5	633.35	1.1	632.24	632.00	6.4	1,982	0.32%
2024/01/03	4.3	642.25	6.2	653.79	637.00	-1.9	1,984	-0.10%
2024/01/02	2	645.91	14.3	643.63	648.00	-12.3	1,968	-0.62%
2023/12/29	1.6	640.08	2	641.00	639.00	-0.4	1,973	-0.02%
2023/12/28	10.2	639.02	6.2	638.33	636.00	3.9	1,976	0.20%
2023/12/27	3.1	642.49	2	642.50	638.00	1.1	1,980	0.06%
2023/12/26	6.1	641.32	4.1	639.51	645.00	2	1,980	0.10%
2023/12/25	8.5	640.72	6	634.67	635.00	2.5	1,988	0.12%
2023/12/22	7.3	643.03	14	642.64	642.00	-6.7	1,990	-0.34%
2023/12/21	9.4	650.67	61.7	648.80	645.00	-52.3	1,996	-2.62%
2023/12/20	17.2	666.01	38.2	664.65	660.00	-21	2,002	-1.05%
2023/12/19	34.6	665.71	46.5	664.36	665.00	-11.8	1,986	-0.59%
2023/12/18	68	682.02	31.7	680.12	678.00	36.3	1,991	1.82%
2023/12/15	97	660.76	62	659.22	676.00	35	1,944	1.80%
2023/12/14	13.1	638.08	12	636.37	632.00	1	1,887	0.05%
2023/12/13	1.4	626.77	11.3	626.49	626.00	-9.9	1,883	-0.52%
2023/12/12	7.1	623.31	3.1	629.83	622.00	4.1	1,899	0.21%
2023/12/11	5.4	622.16	5.1	628.74	620.00	0.4	1,905	0.02%
2023/12/08	1.3	624.47	7	626.00	626.00	-5.7	1,911	-0.30%
2023/12/07	6.5	626.69	11	625.64	624.00	-4.6	1,942	-0.24%
2023/12/06	14.2	622.19	9.7	620.23	619.00	4.5	1,965	0.23%
2023/12/05	38.6	637.25	13.2	630.67	626.00	25.4	1,963	1.29%
2023/12/04	8.3	655.59	17.9	658.54	652.00	-9.6	1,939	-0.50%
2023/12/01	26.7	656.43	33.6	657.25	650.00	-6.9	1,940	-0.36%
2023/11/30	13.1	646.60	6.3	646.13	643.00	6.8	1,938	0.35%
2023/11/29	5.3	645.76	19.3	650.74	652.00	-14	1,952	-0.72%
2023/11/28	8.4	640.60	2	643.00	644.00	6.4	1,987	0.32%
2023/11/27	42.3	649.09	30.2	651.65	644.00	12.1	2,023	0.60%
2023/11/24	14.3	642.46	15.1	640.07	637.00	-0.8	2,030	-0.04%
2023/11/22	9.5	625.57	11.2	626.55	624.00	-1.7	2,009	-0.09%
2023/11/21	10.8	622.95	13	622.23	620.00	-2.3	2,027	-0.11%
2023/11/20	11.3	631.01	13.2	632.43	627.00	-1.9	2,035	-0.09%
2023/11/17	12.3	629.37	7.1	630.72	625.00	5.2	2,043	0.25%
2023/11/16	22.4	629.36	13	632.00	629.00	9.4	2,060	0.46%
2023/11/15	4.2	615.37	4.4	617.12	618.00	-0.3	2,068	-0.01%
2023/11/14	4.6	608.28	6	610.50	608.00	-1.4	2,120	-0.07%
2023/11/13	11.3	616.93	6.1	618.45	612.00	5.2	2,147	0.24%
2023/11/10	34.8	636.89	24.4	638.86	617.00	10.4	2,198	0.47%
2023/11/09	18.1	643.55	10.1	644.68	641.00	8	2,200	0.36%
2023/11/08	30.6	648.72	16.2	644.29	641.00	14.5	2,231	0.65%
2023/11/07	29.7	661.54	26	661.34	650.00	3.6	2,238	0.16%
2023/11/06	17.2	642.70	35.6	649.12	658.00	-18.3	2,271	-0.81%
2023/11/03	23.3	647.17	18.5	648.21	636.00	4.8	2,272	0.21%
2023/11/02	20.6	641.29	18.4	644.70	645.00	2.2	2,254	0.10%
2023/11/01	11.2	646.88	12.3	651.15	646.00	-1.1	2,237	-0.05%
2023/10/31	45.5	647.15	40	648.76	649.00	5.5	2,222	0.25%
2023/10/30	42.6	641.37	66.4	644.42	643.00	-23.8	2,188	-1.09%
2023/10/27	19	596.63	51.3	607.97	621.00	-32.4	2,154	-1.50%
2023/10/26	16.8	581.59	13	566.92	565.00	3.8	2,096	0.18%
2023/10/25	8.5	588.63	14.2	587.88	584.00	-5.7	2,103	-0.27%
2023/10/24	15.4	577.23	19.4	578.20	578.00	-4	2,128	-0.19%
2023/10/23	10.8	576.10	13.4	573.27	567.00	-2.7	2,174	-0.12%
2023/10/20	12.8	566.90	3	560.67	558.00	9.8	2,176	0.45%
2023/10/19	30.9	575.24	39.8	572.28	579.00	-8.9	2,202	-0.41%
2023/10/18	16.1	566.40	4.6	560.64	556.00	11.5	2,259	0.51%
2023/10/17	19.5	583.19	84.2	581.87	580.00	-64.6	2,358	-2.74%
2023/10/16	8.3	592.61	3.5	594.81	592.00	4.8	2,430	0.20%
2023/10/13	24.7	602.24	16	600.20	593.00	8.8	2,439	0.36%
2023/10/12	15	619.09	95.5	619.13	620.00	-80.5	2,438	-3.30%
2023/10/11	9.7	622.78	6.6	622.01	620.00	3.1	2,464	0.12%
2023/10/06	25.8	634.61	16.1	633.99	629.00	9.7	2,476	0.39%
2023/10/05	8.3	640.63	14.7	639.40	636.00	-6.3	2,499	-0.25%
2023/10/04	6.9	627.96	3.1	629.34	627.00	3.9	2,517	0.15%
2023/10/03	12.2	642.13	11.1	639.65	635.00	1.1	2,542	0.04%
2023/10/02	5.4	646.11	12.1	647.33	650.00	-6.7	2,565	-0.26%
2023/09/28	7.3	645.59	5.2	645.73	642.00	2.1	2,628	0.08%
2023/09/27	3.2	638.38	9.5	638.97	644.00	-6.3	2,691	-0.23%
2023/09/26	9.3	648.58	3.1	646.89	637.00	6.2	2,710	0.23%
2023/09/25	15.3	654.75	18.5	659.13	654.00	-3.3	2,718	-0.12%
2023/09/22	16.5	630.39	19.1	633.00	639.00	-2.6	2,738	-0.09%
2023/09/21	8.3	640.34	5	640.60	635.00	3.3	2,781	0.12%
2023/09/20	9.5	647.30	6.2	652.96	646.00	3.3	2,848	0.11%
2023/09/19	21	649.71	14.7	652.84	646.00	6.3	2,899	0.22%
2023/09/18	7.5	666.76	5.3	657.29	655.00	2.2	2,897	0.08%
2023/09/15	12.1	672.59	11.5	667.56	667.00	0.6	2,888	0.02%
2023/09/14	9.3	677.43	15.4	679.27	679.00	-6	2,886	-0.21%
2023/09/13	6.3	662.64	12.1	663.68	672.00	-5.8	2,881	-0.20%
2023/09/12	25.7	669.21	16	661.06	660.00	9.7	2,887	0.34%
2023/09/11	68.2	685.34	18.2	687.41	674.00	50	2,870	1.74%
2023/09/08	6.3	672.16	3.1	670.10	670.00	3.2	2,870	0.11%
2023/09/07	7.4	686.07	4.2	684.95	680.00	3.2	2,877	0.11%
2023/09/06	27.4	687.90	23.1	683.45	685.00	4.3	2,893	0.15%
2023/09/05	27.4	714.78	27.6	707.08	697.00	-0.2	2,916	-0.01%
2023/09/04	21.3	729.45	17.2	734.34	729.00	4.1	2,911	0.14%
2023/09/01	28	727.92	36.9	724.91	721.00	-8.9	2,893	-0.31%
2023/08/31	52.2	719.04	31.8	717.51	715.00	20.3	2,863	0.71%
2023/08/30	20.6	686.14	35.9	694.58	698.00	-15.4	2,825	-0.55%
2023/08/29	29.6	659.84	15.1	661.73	656.00	14.5	2,808	0.52%
2023/08/28	21.3	656.63	17	662.18	652.00	4.3	2,807	0.15%
2023/08/25	34.3	665.52	21.1	669.64	671.00	13.1	2,797	0.47%
2023/08/24	26.7	657.16	13.1	656.25	652.00	13.7	2,810	0.49%
2023/08/23	23.1	663.07	8.4	664.29	659.00	14.7	2,816	0.52%
2023/08/22	24.3	679.90	19.1	682.59	675.00	5.2	2,811	0.19%
2023/08/21	42.9	699.36	34.3	700.62	691.00	8.6	2,832	0.30%
2023/08/18	41.3	729.43	30.6	727.72	719.00	10.8	2,853	0.38%
2023/08/17	48.4	706.15	30.6	702.00	718.00	17.8	2,819	0.63%
2023/08/16	37.8	704.94	26	702.27	691.00	11.8	2,820	0.42%
2023/08/15	31.6	697.06	24.4	696.37	700.00	7.2	2,815	0.26%
2023/08/14	19.5	661.20	20.1	662.56	650.00	-0.6	2,859	-0.02%
2023/08/11	75.2	709.08	11.1	707.98	693.00	64.2	2,895	2.22%
2023/08/10	105.3	739.96	29.3	744.22	716.00	76	2,916	2.61%	大買/
2023/08/09	9.5	937.00	19.8	940.82	939.00	-10.3	2,951	-0.35%
2023/08/08	8.7	922.65	6.4	927.65	927.00	2.3	3,003	0.08%
2023/08/07	4.9	891.93	2	897.00	901.00	2.9	3,038	0.09%
2023/08/04	8.4	885.92	9	880.33	894.00	-0.6	3,067	-0.02%
2023/08/02	28.4	892.21	21.1	878.44	873.00	7.3	3,091	0.24%
2023/08/01	87.8	944.94	85.2	929.18	893.00	2.6	3,113	0.08%
2023/07/31	7.1	916.90	8.2	910.91	903.00	-1.1	3,114	-0.03%
2023/07/28	17.7	898.59	14.1	895.33	899.00	3.6	3,210	0.11%
2023/07/27	49.4	922.84	17.3	922.67	907.00	32.1	3,228	0.99%
2023/07/26	34.5	935.93	56.8	917.50	905.00	-22.4	3,223	-0.69%
2023/07/25	16.1	1002.05	102.4	1008.80	1005.00	-86.2	3,187	-2.70%	大賣/
2023/07/24	43	1002.18	13.4	1003.93	1010.00	29.7	3,204	0.93%
2023/07/21	94	997.32	60.5	989.99	985.00	33.6	3,223	1.04%
2023/07/20	54.3	929.17	182.3	950.20	955.00	-128	3,203	-3.99%	大賣/鉅額交易
2023/07/19	132.1	872.64	55.3	875.44	887.00	76.8	3,156	2.43%	大買/
2023/07/18	14.1	809.41	29.6	808.45	807.00	-15.5	3,152	-0.49%
2023/07/17	12.1	813.11	23.5	813.66	806.00	-11.4	3,142	-0.36%
2023/07/14	20.3	787.74	29.4	787.53	798.00	-9.1	3,128	-0.29%
2023/07/13	15.7	763.06	18.8	766.88	760.00	-3.1	3,097	-0.10%
2023/07/12	22	778.97	65.6	777.06	770.00	-43.6	3,076	-1.42%
2023/07/11	18	795.01	13.3	797.76	787.00	4.7	3,045	0.15%
2023/07/10	10.5	809.09	10.1	810.23	808.00	0.4	3,023	0.01%
2023/07/07	3.5	808.96	2.2	814.20	805.00	1.2	3,001	0.04%
2023/07/06	48.8	840.80	40	825.10	802.00	8.8	2,975	0.30%
2023/07/05	14.1	828.01	45.5	836.57	845.00	-31.4	2,908	-1.08%
2023/07/04	7.2	796.74	26.9	796.31	796.00	-19.7	2,850	-0.69%
2023/07/03	11.4	787.75	12.2	785.81	784.00	-0.8	2,845	-0.03%
2023/06/30	17.3	779.51	19.2	776.04	779.00	-1.9	2,830	-0.07%
2023/06/29	20.3	780.30	172.3	777.40	769.00	-152	2,898	-5.25%	大賣/鉅額交易
2023/06/28	33.3	767.31	36.4	768.40	771.00	-3.1	2,933	-0.10%
2023/06/27	27.9	745.48	26.7	749.12	752.00	1.2	3,006	0.04%
2023/06/26	1.2	706.08	33.8	721.22	725.00	-32.6	3,075	-1.06%
2023/06/21	8.8	704.74	21	702.86	704.00	-12.2	3,205	-0.38%
2023/06/20	17.2	715.14	16.1	724.12	713.00	1.1	3,262	0.03%
2023/06/19	3.3	712.36	0	713.00	710.00	3.3	3,260	0.10%
2023/06/16	18.9	720.36	12.3	721.06	712.00	6.6	3,291	0.20%
2023/06/15	7.4	720.98	9	714.89	728.00	-1.7	3,341	-0.05%
2023/06/14	30.5	709.54	59.1	712.71	715.00	-28.6	3,507	-0.81%
2023/06/13	13.9	719.02	8.6	715.59	714.00	5.3	3,600	0.15%
2023/06/12	51.2	731.01	37.3	735.33	720.00	13.9	3,671	0.38%
2023/06/09	27.8	752.01	38	755.73	755.00	-10.2	3,717	-0.27%
2023/06/08	59.9	720.43	42	718.19	726.00	17.9	3,703	0.48%
2023/06/07	38.8	744.49	15.8	751.96	740.00	22.9	3,706	0.62%
2023/06/06	14.7	752.99	2	756.98	751.00	12.7	3,699	0.34%
2023/06/05	3.4	767.40	3.1	769.07	762.00	0.2	3,718	0.01%
2023/06/02	97.9	762.61	33.1	763.51	758.00	64.8	3,754	1.73%
2023/06/01	17.2	761.98	18	764.06	761.00	-0.8	3,787	-0.02%
2023/05/31	10.2	770.88	11.1	765.27	762.00	-1	3,778	-0.03%
2023/05/30	17.5	775.61	12	771.67	761.00	5.5	3,753	0.15%
2023/05/29	12.5	780.54	11.1	775.60	781.00	1.4	3,706	0.04%
2023/05/26	16.9	764.71	15	762.67	762.00	1.9	3,682	0.05%
2023/05/25	16.1	766.37	8.1	768.19	762.00	8	3,666	0.22%
2023/05/24	51.3	789.23	39	787.93	778.00	12.2	3,617	0.34%
2023/05/23	26.7	803.39	34	804.82	807.00	-7.3	3,566	-0.21%
2023/05/22	26.8	796.50	19.4	796.04	791.00	7.4	3,540	0.21%
2023/05/19	24	789.04	40	787.23	779.00	-16	3,520	-0.45%
2023/05/18	24.5	815.47	20.2	812.84	798.00	4.3	3,475	0.12%
2023/05/17	27.1	804.53	42.3	809.07	815.00	-15.3	3,408	-0.45%
2023/05/16	33.4	790.64	29.2	792.51	787.00	4.2	3,326	0.13%
2023/05/15	43.7	805.17	42.2	802.14	782.00	1.5	3,363	0.05%
2023/05/12	52.4	755.79	63.2	751.28	777.00	-10.8	3,403	-0.32%
2023/05/11	27.6	768.01	29	774.35	770.00	-1.4	3,437	-0.04%
2023/05/10	18.5	794.78	15	798.20	782.00	3.5	3,577	0.10%
2023/05/09	31.5	793.41	30.1	795.22	779.00	1.4	3,686	0.04%
2023/05/08	25.9	802.20	16.2	799.60	780.00	9.7	3,760	0.26%
2023/05/05	48.1	841.14	55.2	833.03	832.00	-7.1	3,734	-0.19%
2023/05/04	53.1	825.24	62.9	823.88	837.00	-9.8	3,683	-0.27%
2023/05/03	30.1	760.21	29.1	759.76	766.00	1	3,593	0.03%
2023/05/02	11.1	751.37	12.2	750.41	758.00	-1.1	3,578	-0.03%
2023/04/28	20.2	739.04	18.4	737.46	730.00	1.8	3,568	0.05%
2023/04/27	12.2	725.09	19	728.47	735.00	-6.8	3,573	-0.19%
2023/04/26	36.3	705.22	36.5	708.36	710.00	-0.2	3,562	-0.01%
2023/04/25	44.4	720.13	28	712.50	704.00	16.4	3,530	0.46%
2023/04/24	38.2	725.63	37.2	724.09	725.00	1	3,510	0.03%
2023/04/21	63.4	731.59	49.3	730.84	711.00	14.1	3,484	0.41%
2023/04/20	10.7	806.95	3.1	828.47	789.00	7.5	3,424	0.22%
2023/04/19	16.1	816.02	24.4	823.19	846.00	-8.3	3,436	-0.24%
2023/04/18	8	799.88	5	807.20	788.00	3	3,460	0.09%
2023/04/17	4.1	778.99	8.1	780.90	785.00	-4	3,505	-0.11%
2023/04/14	3.4	774.10	4.1	781.55	773.00	-0.8	3,592	-0.02%
2023/04/13	1.5	779.38	6.6	780.76	778.00	-5.1	3,692	-0.14%
2023/04/12	3	799.27	30	796.67	788.00	-27	3,791	-0.71%
2023/04/11	2.4	811.68	1.2	807.69	805.00	1.2	3,851	0.03%
2023/04/10	4.3	803.17	4.1	805.01	804.00	0.2	3,894	0.01%
2023/04/07	7.1	807.61	40.2	817.23	814.00	-33	3,945	-0.84%
2023/04/06	11	777.37	20.8	781.71	808.00	-9.7	4,001	-0.24%
2023/03/31	12.7	746.14	5.1	744.77	740.00	7.6	4,051	0.19%
2023/03/30	38.1	794.98	24.4	794.62	756.00	13.8	4,170	0.33%
2023/03/29	16.3	754.76	36.3	755.85	772.00	-20.1	4,120	-0.49%
2023/03/28	57.5	711.18	56.3	712.74	702.00	1.2	4,090	0.03%
2023/03/27	48.3	715.22	46.2	716.84	709.00	2.1	4,005	0.05%
2023/03/24	46.6	681.62	51.5	684.36	700.00	-4.9	3,908	-0.13%
2023/03/23	21.4	632.59	27.5	645.75	654.00	-6.1	3,784	-0.16%
2023/03/22	0	0.00	26.2	595.00	595.00	-26.2	3,786	-0.69%
2023/03/21	16.3	556.21	10	554.90	541.00	6.3	3,826	0.16%
2023/03/20	31.5	570.88	82.3	571.11	561.00	-50.7	3,833	-1.32%
2023/03/17	22.4	564.57	31.8	565.41	582.00	-9.4	3,809	-0.25%
2023/03/16	18.3	575.77	63.5	571.60	564.00	-45.2	3,680	-1.23%
2023/03/15	11.2	541.43	31.8	563.10	572.00	-20.6	3,651	-0.56%
2023/03/14	21.4	524.76	27.9	524.49	520.00	-6.5	3,643	-0.18%
2023/03/13	31.2	497.31	20.5	494.50	505.00	10.6	3,585	0.30%
2023/03/10	15.4	499.05	33.9	503.96	496.50	-18.5	3,566	-0.52%
2023/03/09	29.2	492.65	5.1	493.19	495.00	24.1	3,529	0.68%
2023/03/08	18.9	489.87	14.2	492.83	486.50	4.7	3,542	0.13%
2023/03/07	11.7	502.97	4.1	510.69	497.50	7.6	3,522	0.21%
2023/03/06	15.7	502.82	20.4	521.13	522.00	-4.7	3,491	-0.13%
2023/03/03	0.1	519.69	8	521.25	521.00	-7.9	3,465	-0.23%
2023/03/02	4.1	519.01	8.3	519.64	514.00	-4.2	3,471	-0.12%
2023/03/01	0.1	509.47	14	510.14	514.00	-13.9	3,495	-0.40%
2023/02/24	0.1	506.73	6	505.50	503.00	-5.9	3,512	-0.17%
2023/02/23	5.1	511.37	21.1	501.50	510.00	-16	3,515	-0.46%
2023/02/22	4.3	499.53	7	498.36	493.00	-2.7	3,530	-0.08%
2023/02/21	4	496.59	12	498.42	500.00	-8	3,755	-0.21%
2023/02/20	2.8	494.28	9.1	498.21	492.50	-6.3	3,923	-0.16%
2023/02/17	13	488.85	55.4	494.92	499.50	-42.4	4,128	-1.03%
2023/02/16	17	468.44	30.1	466.16	470.00	-13	4,276	-0.30%
2023/02/15	28	454.28	20.3	460.97	469.00	7.6	4,399	0.17%
2023/02/14	0.4	477.00	1.3	477.00	477.00	-0.9	4,429	-0.02%
2023/02/13	68.8	532.90	43.2	533.79	530.00	25.6	4,481	0.57%
2023/02/10	102.5	550.60	177.5	555.21	541.00	-75	4,512	-1.66%	大買/大賣/
2023/02/09	132.4	528.85	80.9	528.85	528.00	51.5	4,414	1.17%	大買/
2023/02/08	115.8	486.10	145.2	493.21	514.00	-29.4	4,361	-0.67%	大買/大賣/
2023/02/07	70.1	450.20	114.3	455.28	468.00	-44.2	4,205	-1.05%	大賣/
2023/02/06	76.6	429.83	107.1	430.98	425.50	-30.5	4,157	-0.73%	大賣/
2023/02/03	33.2	412.80	28.3	412.97	411.50	5	4,129	0.12%
2023/02/02	18	407.58	18.1	407.92	407.50	-0.1	4,131	0.00%
2023/02/01	24.1	406.14	15.2	406.60	404.50	8.8	4,181	0.21%
2023/01/31	15.5	403.89	29.1	406.47	412.50	-13.6	4,241	-0.32%
2023/01/30	20.1	403.66	9.1	407.19	398.00	11	4,283	0.26%
2023/01/17	30.8	401.62	30.3	404.66	402.00	0.5	4,314	0.01%
2023/01/16	12.1	386.39	173.1	385.89	394.00	-161	4,306	-3.74%	大賣/鉅額交易
2023/01/13	22	385.07	51.2	384.73	383.50	-29.1	4,323	-0.67%
2023/01/12	36.9	387.88	17	387.94	384.50	19.9	4,373	0.46%
2023/01/11	42	402.97	26.1	403.36	394.50	15.9	4,396	0.36%
2023/01/10	28.7	411.39	20.3	409.56	407.00	8.4	4,411	0.19%
2023/01/09	22	410.34	29.2	411.34	412.00	-7.2	4,476	-0.16%
2023/01/06	35.5	411.26	35	410.69	406.50	0.5	4,578	0.01%
2023/01/05	48	425.64	32	424.81	414.50	16	4,692	0.34%
2023/01/04	64.2	433.65	48.1	433.13	426.00	16.1	4,737	0.34%
2023/01/03	76.1	427.89	99	428.22	434.50	-22.8	4,817	-0.47%
2022/12/30	93.6	424.21	53.9	424.16	414.50	39.7	4,864	0.82%
2022/12/29	42.6	409.79	139	408.96	420.00	-96.4	4,806	-2.01%	大賣/
2022/12/28	28.3	415.14	40.5	414.26	411.50	-12.1	4,788	-0.25%
2022/12/27	21.8	412.67	29.2	412.40	412.50	-7.4	4,834	-0.15%
2022/12/26	46.4	416.97	93.9	417.49	419.00	-47.5	4,911	-0.97%
2022/12/23	66	410.99	46.1	411.01	406.50	19.9	4,966	0.40%
2022/12/22	68.5	412.21	149.5	415.62	416.00	-81	5,012	-1.62%	大賣/
2022/12/21	43.3	401.40	140.6	401.45	405.00	-97.2	5,008	-1.94%	大賣/
2022/12/20	26.7	401.76	51.3	400.91	388.00	-24.6	5,041	-0.49%
2022/12/19	47.3	401.31	130.1	400.80	397.50	-82.8	5,055	-1.64%	大賣/
2022/12/16	21.1	389.58	232.1	387.32	383.50	-211	5,127	-4.11%	大賣/鉅額交易
2022/12/15	16.4	399.29	28.2	402.35	394.00	-11.8	5,228	-0.23%
2022/12/14	41.4	396.54	94.8	399.38	402.00	-53.4	5,271	-1.01%
2022/12/13	43.6	407.56	100.2	409.90	402.00	-56.6	5,280	-1.07%
2022/12/12	19.1	394.23	70.4	392.26	397.00	-51.3	5,317	-0.97%
2022/12/09	24.4	391.39	78.3	392.05	394.50	-53.9	5,367	-1.00%
2022/12/08	24.5	396.13	34.3	392.35	387.50	-9.8	5,448	-0.18%
2022/12/07	50.4	407.99	52.1	407.99	400.00	-1.7	5,430	-0.03%
2022/12/06	48.8	429.73	18.1	422.84	418.00	30.7	5,360	0.57%
2022/12/05	15.5	454.12	6.2	452.83	464.00	9.2	5,320	0.17%
2022/12/02	4.1	465.13	19.7	464.96	463.00	-15.7	5,353	-0.29%
2022/12/01	5	446.83	2.8	447.00	446.00	2.3	5,378	0.04%
2022/11/30	1.5	429.99	8.4	434.04	449.00	-6.9	5,450	-0.13%
2022/11/29	0.5	426.02	3.4	430.01	426.50	-2.9	5,448	-0.05%
2022/11/28	2.4	422.21	19.3	421.39	428.00	-16.9	5,449	-0.31%
2022/11/25	11.1	429.77	36.2	429.87	416.00	-25.1	5,431	-0.46%
2022/11/24	3.3	461.29	4.1	462.02	462.00	-0.8	5,400	-0.01%
2022/11/23	6.7	462.71	17.5	456.42	467.50	-10.9	5,397	-0.20%
2022/11/22	4.6	436.78	17.6	435.32	440.00	-13	5,377	-0.24%
2022/11/21	1.1	426.61	7.4	426.96	428.00	-6.3	5,365	-0.12%
2022/11/18	7.8	428.85	58	427.35	429.00	-50.2	5,360	-0.94%
2022/11/17	169.8	429.13	210.9	429.17	428.50	-41.1	5,353	-0.77%	大買/大賣/
2022/11/16	113	409.60	185.6	412.10	421.00	-72.6	5,134	-1.41%	大買/大賣/
2022/11/15	124.1	386.42	193.5	388.03	401.50	-69.4	4,963	-1.40%	大買/大賣/
2022/11/14	146	359.85	118.1	361.91	365.00	27.9	4,767	0.59%	大買/大賣/
2022/11/11	76	341.14	86.7	344.45	355.00	-10.7	4,688	-0.23%
2022/11/10	18.3	325.84	28.6	326.24	323.00	-10.3	4,615	-0.22%
2022/11/09	28.2	322.22	25.3	320.00	320.00	2.9	4,639	0.06%
2022/11/08	45.3	326.17	64.9	327.34	317.50	-19.6	4,652	-0.42%
2022/11/07	23.2	313.54	39.1	315.45	312.00	-15.9	4,589	-0.35%
2022/11/04	42	312.78	30.6	311.28	307.00	11.4	4,582	0.25%
2022/11/03	24.1	308.59	28.3	310.01	311.00	-4.2	4,524	-0.09%
2022/11/02	69.7	304.23	64	304.30	310.00	5.7	4,478	0.13%
2022/11/01	33	291.99	42.1	295.32	302.50	-9.1	4,386	-0.21%
2022/10/31	12	274.38	21.2	275.17	275.00	-9.2	4,296	-0.21%
2022/10/28	35.1	272.39	34.8	275.12	268.00	0.3	4,270	0.01%
2022/10/27	55.2	271.34	54.4	272.34	276.00	0.8	4,224	0.02%
2022/10/26	41.4	266.26	40.2	264.44	270.50	1.2	4,167	0.03%
2022/10/25	18.4	258.33	23.2	257.67	258.50	-4.8	4,124	-0.12%
2022/10/24	14.3	265.73	14	265.00	263.00	0.3	4,078	0.01%
2022/10/21	24	265.24	40	266.18	258.50	-16	4,067	-0.39%
2022/10/20	51.8	271.95	48.2	273.03	270.50	3.6	4,035	0.09%
2022/10/19	49	283.84	42	284.19	284.00	7	3,990	0.18%
2022/10/18	59.7	293.45	51.1	291.96	290.00	8.6	3,975	0.22%
2022/10/17	62.3	287.10	72.2	287.77	288.50	-9.9	3,967	-0.25%
2022/10/14	103.6	312.50	101.8	312.71	303.00	1.8	3,877	0.05%	大買/大賣/
2022/10/13	102	335.11	75.2	338.16	309.50	26.8	3,766	0.71%	大買/
2022/10/12	60.4	343.29	43.4	343.56	343.50	17	3,646	0.47%
2022/10/11	95.7	343.56	115.4	343.84	348.50	-19.6	3,573	-0.55%	大賣/
2022/10/07	120.8	335.40	106.3	335.63	334.00	14.5	3,434	0.42%	大買/大賣/
2022/10/06	28.3	324.14	36.6	323.96	328.00	-8.2	3,349	-0.25%
2022/10/05	47.3	327.26	43	326.45	320.00	4.3	3,347	0.13%
2022/10/04	77.1	327.84	76.2	328.84	325.00	0.9	3,387	0.03%
2022/10/03	138.6	327.76	130.3	326.28	317.50	8.3	3,344	0.25%	大買/大賣/
2022/09/30	98.7	315.90	94.3	315.17	327.50	4.4	3,269	0.14%
2022/09/29	76.3	310.15	80.5	311.51	307.00	-4.2	3,182	-0.13%
2022/09/28	114	310.36	101	309.82	297.00	13	3,126	0.42%	大買/
2022/09/27	52.8	308.62	45.1	308.46	308.50	7.7	3,064	0.25%
2022/09/26	50.9	321.97	41.7	322.24	311.50	9.2	3,003	0.31%
2022/09/23	92.9	330.19	82.9	328.86	330.00	10	3,024	0.33%
2022/09/22	131.8	326.06	76.2	326.86	333.00	55.7	3,173	1.75%	大買/
2022/09/21	43	308.03	41	308.35	310.00	2	3,170	0.06%
2022/09/20	58.1	303.55	45.2	304.56	305.00	12.9	3,174	0.41%
2022/09/19	30.3	309.71	32.2	301.33	294.00	-1.9	3,143	-0.06%
2022/09/16	72	310.53	52.1	310.25	308.00	20	3,103	0.64%
2022/09/15	85	314.75	86.8	308.25	312.50	-1.8	3,099	-0.06%
2022/09/14	39.5	291.71	11	293.59	291.50	28.5	3,132	0.91%
2022/09/13	13.1	291.39	10	292.35	291.00	3.1	3,175	0.10%
2022/09/12	28.2	290.35	21	290.07	294.50	7.2	3,275	0.22%
2022/09/08	25.2	288.19	20.3	291.95	295.50	4.9	3,303	0.15%
2022/09/07	18.1	282.09	12	286.63	281.00	6.1	3,331	0.18%
2022/09/06	28.2	292.58	30.1	293.62	294.00	-1.9	3,336	-0.06%
2022/09/05	18.5	297.85	29.8	297.65	295.50	-11.3	3,259	-0.35%
2022/09/02	12.5	320.63	2	309.50	309.00	10.5	3,252	0.32%
2022/09/01	0.1	331.48	3.2	328.48	331.00	-3.1	3,250	-0.09%
2022/08/31	4	337.50	3.8	343.13	339.00	0.3	3,248	0.01%
2022/08/30	1	332.52	6.2	332.78	345.00	-5.2	3,235	-0.16%
2022/08/29	3.1	343.51	3.5	345.44	346.50	-0.4	3,223	-0.01%
2022/08/26	1.2	349.57	21.1	345.34	350.00	-19.9	3,212	-0.62%
2022/08/25	0.2	339.74	4.3	350.39	346.50	-4.1	3,202	-0.13%
2022/08/24	11.5	341.61	28.6	344.67	353.00	-17.1	3,191	-0.54%
2022/08/23	3	320.67	12.2	322.58	325.00	-9.2	3,171	-0.29%
2022/08/22	1.1	322.73	11	316.64	320.00	-9.9	3,160	-0.31%
2022/08/19	3	323.12	24.8	313.35	319.00	-21.8	3,150	-0.69%
2022/08/18	126.3	317.08	150.6	315.32	319.50	-24.3	3,127	-0.78%	大買/大賣/
2022/08/17	41.7	304.81	98.2	302.60	305.50	-56.4	3,028	-1.86%
2022/08/16	42.8	294.22	114.4	296.55	301.00	-71.6	2,955	-2.42%	大賣/
2022/08/15	91.5	280.54	116	280.77	284.00	-24.5	2,863	-0.86%	大賣/
2022/08/12	43	262.50	65.9	262.52	268.00	-22.9	2,788	-0.82%
2022/08/11	22.1	252.09	57	252.43	256.50	-34.9	2,733	-1.28%
2022/08/10	23	239.78	23	239.07	236.50	0	2,672	0.00%
2022/08/09	88	236.98	9.4	237.51	237.50	78.6	2,656	2.96%
2022/08/08	12.6	235.38	14.6	236.06	237.00	-2	2,649	-0.07%
2022/08/05	14.5	228.31	14	227.86	230.50	0.5	2,631	0.02%
2022/08/04	26	220.88	6	220.83	224.00	20	2,620	0.76%
2022/08/03	8	220.44	22	219.43	220.00	-14	2,618	-0.53%
2022/08/02	17.2	223.80	16	224.81	225.00	1.2	2,596	0.05%
2022/08/01	41.3	232.38	27	223.78	222.00	14.3	2,564	0.56%
2022/07/29	6	237.42	4	240.00	236.00	2	2,528	0.08%
2022/07/28	120	240.98	17	238.29	238.00	103	2,512	4.10%	大買/鉅額交易
2022/07/27	10.2	236.98	7	234.73	231.50	3.2	2,480	0.13%
2022/07/26	23.9	243.97	20.1	242.88	238.00	3.8	2,454	0.16%
2022/07/25	43.9	249.97	50.1	247.46	241.00	-6.2	2,415	-0.26%
2022/07/22	57.1	240.53	32.8	239.00	240.50	24.3	2,340	1.04%
2022/07/21	5.5	226.82	10	226.00	227.00	-4.5	2,284	-0.20%
2022/07/20	17	225.20	15.4	224.65	224.50	1.7	2,274	0.07%
2022/07/19	46.5	228.63	43.7	228.01	220.50	2.8	2,257	0.12%
2022/07/18	28	222.73	34.4	220.52	226.00	-6.4	2,217	-0.29%
2022/07/15	17.4	214.91	17.2	215.03	218.00	0.2	2,190	0.01%
2022/07/14	40.4	220.71	38.4	219.78	220.50	2	2,155	0.09%
2022/07/13	35.9	223.42	30.4	223.57	222.00	5.5	2,088	0.26%
2022/07/12	75.1	234.83	63	231.03	224.00	12.1	2,041	0.59%
2022/07/11	37	231.88	61.8	231.48	237.50	-24.8	1,948	-1.27%
2022/07/08	29.3	228.57	12	226.92	216.00	17.3	1,891	0.92%
2022/07/07	15	243.83	19	241.29	238.00	-4	1,827	-0.22%
2022/07/06	24	257.85	50	257.73	246.00	-26	1,784	-1.46%
2022/07/05	23.2	247.42	68.1	252.43	255.50	-44.9	1,722	-2.61%
2022/07/04	16	244.63	40.2	243.44	241.00	-24.2	1,656	-1.46%
2022/07/01	68.3	256.96	61.4	255.82	245.00	6.9	1,619	0.43%
2022/06/30	223.3	264.92	226.5	263.95	266.00	-3.2	1,522	-0.21%	大買/大賣/
2022/06/29	276	258.56	93	252.95	261.50	183	1,229	14.89%	大買/鉅額交易
2022/06/28	44	242.40	47.5	245.87	238.00	-3.5	1,088	-0.32%
2022/06/27	17.1	233.91	25.4	235.38	243.00	-8.2	1,009	-0.81%
2022/06/24	42.1	239.84	32.1	237.97	237.00	9.9	954	1.04%
2022/06/23	41.1	243.15	42.1	245.28	245.00	-1	894	-0.11%
2022/06/22	81.2	244.01	89.2	245.63	244.00	-8	798	-1.00%
2022/06/21	33.2	236.27	64	235.28	244.50	-30.8	636	-4.84%
2022/06/20	71.1	241.79	64.6	238.35	222.50	6.5	555	1.16%
2022/06/17	17.3	224.39	37.1	226.54	239.00	-19.8	427	-4.63%
2022/06/16	65.7	221.26	58.2	220.85	219.50	7.5	353	2.11%
2022/06/15	4.1	208.89	14	209.88	210.00	-10	268	-3.71%
2022/06/14	2.2	190.39	5	192.30	191.00	-2.8	225	-1.26%
2022/06/13	6	190.83	5	192.70	190.00	1	216	0.46%
2022/06/10	31	189.61	16.4	190.84	189.00	14.6	200	7.29%
2022/06/09	2.3	181.80	8.1	180.79	180.00	-5.8	184	-3.14%
2022/06/08	5	174.60	2.1	175.39	174.00	2.9	178	1.62%
2022/06/07	2	172.00	9	171.89	173.00	-7	182	-3.83%
2022/06/06	1	169.50	0	0.00	168.00	1	182	0.55%
2022/06/02	2	169.50	0	0.00	168.50	2	184	1.08%
2022/06/01	0	0.00	2	169.00	169.50	-2	186	-1.07%
2022/05/31	2	167.50	1	168.00	167.50	1	186	0.54%
2022/05/30	1	164.00	1	163.00	164.50	0	188	0.00%
2022/05/27	1	160.00	1	160.00	160.50	0	191	0.00%
2022/05/26	0	0.00	1	160.00	160.00	-1	191	-0.52%
2022/05/23	0	0.00	1	164.50	162.00	-1	196	-0.51%
2022/05/20	0.2	164.36	1	163.00	163.00	-0.8	198	-0.38%
2022/05/19	11.2	170.09	13.6	166.80	165.00	-2.4	199	-1.19%
2022/05/18	2	161.75	0	0.00	166.50	2	186	1.07%
2022/05/17	1.1	160.45	0	0.00	160.50	1.1	186	0.59%
2022/05/16	0	0.00	1.1	162.56	161.00	-1.1	185	-0.61%
2022/05/13	0	0.00	3	153.83	154.50	-3	182	-1.64%
2022/05/12	1.1	159.09	2	158.00	155.50	-0.9	182	-0.49%
2022/05/11	5.4	162.65	3.2	162.23	160.50	2.2	181	1.22%
2022/05/10	0.1	149.00	0.2	149.00	150.50	-0.1	173	-0.04%
2022/05/09	5.2	146.87	1.6	145.82	146.50	3.6	171	2.10%
2022/05/05	1	152.48	6	152.00	154.00	-5	174	-2.84%
2022/05/04	1.1	149.00	1	150.00	148.50	0.1	174	0.06%
2022/05/03	1	150.00	0	0.00	150.50	1	175	0.57%
2022/04/29	0.2	152.34	0.1	154.00	153.50	0.1	177	0.03%
2022/04/28	0.1	151.00	0	0.00	151.00	0.1	178	0.06%
2022/04/27	3.2	151.34	1	146.00	151.00	2.2	180	1.23%
2022/04/26	1.3	152.97	5.1	154.31	154.00	-3.8	177	-2.15%
2022/04/25	2.2	158.65	1.3	159.26	158.00	0.8	175	0.46%
2022/04/22	0	168.00	0	0.00	166.50	0	176	0.01%
2022/04/20	1.4	166.39	2	166.00	166.00	-0.6	201	-0.32%
2022/04/19	1	167.00	0	0.00	167.00	1	207	0.49%
2022/04/15	2.2	172.11	1	168.50	166.50	1.2	215	0.56%
2022/04/13	2	172.00	3	172.17	172.50	-1	224	-0.44%
2022/04/12	0.1	176.00	0	0.00	174.00	0.1	228	0.04%
2022/04/11	2	180.50	7	180.00	177.50	-5	230	-2.17%
2022/04/08	1	176.50	3	177.17	177.00	-2	230	-0.87%
2022/04/07	0.3	174.06	1.1	172.68	173.50	-0.8	232	-0.36%
2022/04/06	3.1	178.80	6	179.83	179.00	-2.9	232	-1.25%
2022/04/01	0	176.00	3	175.50	175.50	-3	230	-1.30%
2022/03/30	1.5	176.67	0	0.00	176.50	1.5	231	0.64%
2022/03/29	0.1	177.00	0	0.00	176.50	0.1	232	0.06%
2022/03/28	0	0.00	1	174.50	174.50	-1	235	-0.42%
2022/03/25	0.1	175.00	0	0.00	175.00	0.1	235	0.04%
2022/03/23	1.2	175.00	0.1	178.00	178.00	1.1	247	0.45%
2022/03/22	0.1	174.46	1	178.00	173.50	-0.9	248	-0.36%
2022/03/21	67	176.28	1	177.00	177.50	66	249	26.41%
2022/03/18	2.2	168.07	0.1	169.00	169.00	2.1	252	0.84%
2022/03/17	6.1	168.51	6	167.33	169.00	0.1	254	0.04%
2022/03/16	10.1	163.32	2	163.75	163.00	8.1	252	3.20%
2022/03/15	9.3	165.79	5	165.50	165.00	4.3	252	1.71%
2022/03/14	7.1	168.45	1	168.02	168.50	6.1	251	2.42%
2022/03/11	11.1	172.73	0	0.00	172.00	11.1	247	4.48%
2022/03/10	13	178.23	15	176.10	176.50	-2	249	-0.80%
2022/03/09	0	0.00	1	180.00	179.00	-1	244	-0.41%
2022/03/08	10.1	176.13	4.5	175.00	174.50	5.6	244	2.29%
2022/03/07	12.1	176.96	0.2	177.50	176.50	11.9	243	4.90%
2022/03/04	3	183.33	0.6	183.00	181.50	2.4	242	0.99%
2022/03/03	7	186.57	0.3	187.33	185.00	6.7	244	2.74%
2022/03/02	3.2	187.41	7.1	185.94	188.00	-3.9	244	-1.61%
2022/03/01	2	182.00	3.3	182.03	181.50	-1.3	242	-0.54%
2022/02/25	11.3	178.00	2	178.00	179.00	9.3	245	3.79%
2022/02/24	7.2	176.04	0	0.00	176.00	7.2	256	2.80%
2022/02/23	5.1	181.00	1	181.00	180.50	4.1	258	1.59%
2022/02/22	14.1	179.98	0	0.00	178.50	14.1	269	5.25%
2022/02/21	7	183.35	0	182.00	183.00	7	271	2.58%
2022/02/18	8	177.13	0	179.00	178.00	8	270	2.96%
2022/02/17	12	179.17	2	182.50	178.00	10	270	3.70%
2022/02/16	6.7	179.60	3	178.83	180.00	3.7	270	1.35%
2022/02/15	12	174.33	0	0.00	174.00	12	280	4.27%
2022/02/14	11	174.27	0.1	174.50	173.50	10.9	285	3.82%
2022/02/11	20	179.08	4.2	179.53	179.00	15.8	285	5.52%
2022/02/10	7	182.79	0	0.00	182.50	7	283	2.47%
2022/02/09	9	183.78	0	0.00	184.00	9	284	3.17%
2022/02/08	11	182.95	0.5	182.50	183.50	10.5	283	3.70%
2022/02/07	8.5	182.59	3	183.00	183.00	5.5	284	1.93%
2022/01/26	10.1	175.55	0.1	177.50	175.50	10	285	3.50%
2022/01/25	14	174.25	0.2	176.08	175.00	13.8	286	4.83%
2022/01/24	6	173.50	1.3	176.46	173.50	4.7	287	1.64%
2022/01/21	0.2	172.75	2.3	175.08	171.50	-2.1	291	-0.70%
2022/01/20	0	0.00	3	177.83	177.00	-3	294	-1.02%
2022/01/18	2	186.00	1	182.50	182.00	1	298	0.34%
2022/01/17	4	181.88	1	180.50	181.50	3	297	1.01%
2022/01/14	11.8	183.87	6.7	185.48	184.00	5.1	293	1.72%
2022/01/13	4.1	165.99	0.6	168.62	171.00	3.5	272	1.30%
2022/01/12	4.2	165.12	2.2	165.05	164.50	2	270	0.74%
2022/01/11	2.2	170.54	0	172.00	168.50	2.2	265	0.83%
2022/01/10	1.2	167.58	1.7	170.63	172.00	-0.5	269	-0.17%
2022/01/07	1.6	169.52	4.2	169.80	169.50	-2.6	265	-1.00%
2022/01/06	0.3	173.93	2.5	174.01	173.00	-2.2	261	-0.83%
2022/01/05	3	177.17	0.3	178.32	177.00	2.7	260	1.05%
2022/01/04	0	178.75	3.1	179.49	180.00	-3.1	264	-1.18%
2022/01/03	0.1	181.35	1.4	181.13	181.00	-1.2	270	-0.45%
2021/12/30	0.2	184.41	0	0.00	184.00	0.2	270	0.07%
2021/12/29	3.1	185.35	0.2	186.00	185.00	2.9	270	1.05%
2021/12/28	0.6	187.49	1	188.00	186.00	-0.4	275	-0.14%
2021/12/27	0	0.00	2.1	187.00	187.50	-2.1	277	-0.74%
2021/12/24	2.1	185.52	0	0.00	185.50	2.1	282	0.73%
2021/12/23	0.3	187.00	0.6	187.00	186.00	-0.4	280	-0.13%
2021/12/22	1.3	189.00	0.2	190.26	187.50	1.1	282	0.38%
2021/12/21	1	190.00	0	0.00	190.50	1	280	0.36%
2021/12/20	1.2	191.52	0	0.00	189.50	1.2	282	0.41%
2021/12/17	3.9	186.52	0.3	188.50	185.00	3.6	277	1.30%
2021/12/16	3.4	190.00	0.1	190.00	189.50	3.3	275	1.21%
2021/12/15	4.1	190.36	0	0.00	191.00	4.1	278	1.48%
2021/12/14	3.8	192.51	1	190.51	191.00	2.8	278	1.01%
2021/12/13	2.1	197.48	0	0.00	196.00	2.1	277	0.76%
2021/12/10	0.2	199.56	5	199.00	198.00	-4.8	283	-1.68%
2021/12/09	1	204.00	0	0.00	199.50	1	286	0.35%
2021/12/07	1.2	204.65	0	0.00	202.50	1.2	295	0.41%
2021/12/06	0.2	205.25	3.3	205.45	205.00	-3.1	301	-1.03%
2021/12/03	0.1	201.50	1.1	199.94	200.00	-1	314	-0.31%
2021/12/02	0.4	198.46	0	0.00	197.00	0.4	361	0.10%
2021/12/01	4.7	197.57	3	198.36	197.50	1.6	383	0.43%
2021/11/30	1.1	199.90	0	0.00	197.50	1.1	396	0.28%
2021/11/29	3.1	199.29	0	0.00	198.00	3.1	402	0.77%
2021/11/26	1.2	200.17	1	199.50	200.00	0.2	409	0.05%
2021/11/25	1.2	200.92	2.2	202.00	200.00	-0.9	414	-0.23%
2021/11/24	0	0.00	1	198.50	200.50	-1	421	-0.24%
2021/11/23	20.6	199.40	0	0.00	199.50	20.6	428	4.82%
2021/11/22	2.1	202.77	5	202.50	202.00	-2.9	426	-0.69%
2021/11/19	7.3	206.52	5.4	208.37	204.00	1.9	436	0.42%
2021/11/18	0.6	208.36	0.1	210.00	210.50	0.5	425	0.13%
2021/11/17	0.3	206.37	4.2	206.00	206.00	-3.9	425	-0.91%
2021/11/16	1.2	206.14	0.1	204.50	206.50	1.2	426	0.27%
2021/11/15	0	0.00	2	204.49	203.50	-2	433	-0.47%
2021/11/12	4.4	202.84	12	203.88	202.50	-7.6	438	-1.74%
2021/11/11	0	0.00	2	210.75	209.00	-2	430	-0.46%
2021/11/10	0	0.00	0.2	215.00	215.00	-0.2	432	-0.06%
2021/11/09	0	213.79	0	0.00	217.00	0	438	0.00%
2021/11/08	3.7	214.64	0	0.00	212.50	3.7	445	0.83%
2021/11/05	0.6	217.83	0	0.00	217.00	0.6	457	0.14%
2021/11/04	3.4	220.71	0.1	220.86	218.50	3.3	461	0.71%
2021/11/03	0	0.00	1	220.00	218.50	-1	460	-0.22%
2021/11/02	0.5	213.85	2	216.00	213.50	-1.5	460	-0.33%
2021/11/01	1	216.00	1	220.05	214.50	0	465	-0.01%
2021/10/29	0.7	217.41	16.3	216.08	218.00	-15.6	464	-3.35%
2021/10/28	2	212.50	2	209.00	211.50	0	460	0.00%
2021/10/27	1.1	205.14	0	0.00	204.50	1.1	458	0.24%
2021/10/26	1.1	205.45	1	204.00	203.00	0.1	466	0.02%
2021/10/25	0	0.00	1	206.00	206.00	-1	471	-0.21%
2021/10/22	0.7	202.50	3	201.50	201.50	-2.4	477	-0.49%
2021/10/21	4.2	203.63	0	0.00	202.50	4.2	478	0.88%
2021/10/20	0	0.00	1	203.00	202.00	-1	482	-0.21%
2021/10/19	11.3	203.91	0.5	203.50	205.00	10.8	491	2.21%
2021/10/18	16.3	201.28	0	0.00	202.00	16.3	518	3.15%
2021/10/15	17.5	206.06	0.5	207.50	205.50	17	550	3.09%
2021/10/14	1	206.00	2.1	206.10	207.50	-1.1	567	-0.19%
2021/10/13	2	211.00	4	215.25	211.00	-2	575	-0.35%
2021/10/12	1.5	218.66	2	225.00	214.50	-0.5	575	-0.09%
2021/10/08	8.2	222.39	4.1	220.60	219.50	4.2	568	0.73%
2021/10/07	1	206.00	0.1	209.50	211.00	1	563	0.17%
2021/10/06	5.1	206.03	6.1	209.12	204.50	-1.1	568	-0.19%
2021/10/05	1.1	200.50	2.3	201.03	203.50	-1.1	572	-0.20%
2021/10/04	2.6	207.02	0	0.00	207.00	2.6	571	0.46%
2021/10/01	1	213.80	0.1	210.50	208.50	0.9	569	0.15%
2021/09/30	0	0.00	1	219.00	219.00	-1	566	-0.18%
2021/09/29	1.2	218.00	0	0.00	217.50	1.2	569	0.22%
2021/09/27	0.2	223.33	0	0.00	224.50	0.2	575	0.03%
2021/09/24	2.1	222.10	0.3	223.40	222.00	1.9	580	0.32%
2021/09/23	0	0.00	0.2	221.25	221.00	-0.2	585	-0.03%
2021/09/22	3.4	215.50	0.3	218.17	216.50	3.1	591	0.52%
2021/09/17	5.1	221.39	0.1	221.50	221.50	5	608	0.82%
2021/09/16	4	226.61	3.4	223.01	222.50	0.6	625	0.09%
2021/09/15	6.8	220.78	1	221.50	225.00	5.8	627	0.92%
2021/09/14	1.4	225.11	0	0.00	224.00	1.4	622	0.22%
2021/09/13	0	230.00	0	0.00	229.00	0	625	0.00%
2021/09/10	3.6	234.20	0.4	234.31	233.00	3.2	639	0.50%
2021/09/09	2.2	238.14	1	238.00	237.50	1.2	644	0.19%
2021/09/08	5	234.54	3.4	236.34	235.00	1.6	660	0.25%
2021/09/07	38.3	229.84	15	229.13	226.00	23.3	644	3.62%
2021/09/06	1.1	300.16	19.8	297.70	303.00	-18.7	596	-3.12%
2021/09/03	0	0.00	11	293.86	296.50	-11	574	-1.91%
2021/09/02	0.1	288.00	2.1	287.62	287.50	-2.1	561	-0.37%
2021/09/01	2.1	297.77	15.1	299.60	295.50	-13	554	-2.35%
2021/08/31	11	292.86	14	291.14	294.00	-3	545	-0.55%
2021/08/30	2.4	294.57	3.1	288.06	286.50	-0.7	540	-0.13%
2021/08/27	6	287.92	12.1	284.81	285.00	-6.1	532	-1.14%
2021/08/26	5.1	284.51	12.1	284.20	289.50	-7	524	-1.32%
2021/08/25	6.1	278.84	15.3	280.50	279.00	-9.2	517	-1.77%
2021/08/24	1	268.00	1	270.50	267.00	0	520	0.00%
2021/08/23	2	264.50	2	265.00	265.50	0	536	0.00%
2021/08/20	0	0.00	1	256.50	256.50	-1	543	-0.18%
2021/08/19	7.6	257.73	2	255.00	254.50	5.6	568	0.98%
2021/08/18	3.1	260.52	2	265.00	267.00	1.1	565	0.19%
2021/08/17	4.1	262.82	2	265.54	260.00	2.1	564	0.38%
2021/08/16	1.2	267.25	1.2	275.33	267.00	0.1	570	0.01%
2021/08/13	4	280.00	6.4	279.14	277.00	-2.4	625	-0.38%
2021/08/12	3.3	269.09	10	269.40	270.00	-6.8	667	-1.01%
2021/08/11	9.6	266.25	3.8	269.56	262.00	5.9	715	0.82%
2021/08/10	2	277.50	5	275.90	276.00	-3	737	-0.41%
2021/08/09	1	282.50	0.5	283.50	282.00	0.6	793	0.07%
2021/08/06	1	286.50	1	290.50	285.50	0	799	0.00%
2021/08/05	2.1	286.67	4	287.00	284.00	-1.9	812	-0.23%
2021/08/03	2	280.75	7	281.00	281.50	-5	847	-0.59%
2021/08/02	1	278.00	0	0.00	278.00	1	853	0.12%
2021/07/30	4	281.38	0	0.00	277.00	4	867	0.46%
2021/07/29	2	287.75	10	289.15	289.00	-8	867	-0.92%
2021/07/28	2	274.00	6.2	277.39	279.00	-4.2	865	-0.49%
2021/07/27	3	281.83	9.1	280.72	280.50	-6.1	885	-0.69%
2021/07/26	2.1	276.56	0	0.00	279.00	2.1	897	0.23%
2021/07/23	4.1	276.71	5	279.00	277.50	-0.9	901	-0.10%
2021/07/22	11.3	291.54	15.8	284.15	281.50	-4.5	910	-0.50%
2021/07/21	17	298.56	31.2	305.97	311.00	-14.2	909	-1.56%
2021/07/20	9	289.89	22.1	290.36	283.00	-13.1	883	-1.48%
2021/07/19	1.1	272.38	9.2	274.81	280.00	-8.1	879	-0.93%
2021/07/16	3.2	265.44	0	0.00	263.50	3.2	880	0.36%
2021/07/15	0.1	267.00	7	267.00	266.00	-6.9	893	-0.77%
2021/07/14	0.1	268.00	1	264.50	264.00	-0.9	905	-0.10%
2021/07/13	1.1	262.35	6	263.25	261.00	-4.9	912	-0.54%
2021/07/12	1.2	270.66	0	0.00	269.50	1.2	909	0.13%
2021/07/09	2.1	277.17	4	277.00	274.00	-1.9	918	-0.21%
2021/07/08	0	275.50	2	275.50	275.50	-2	946	-0.21%
2021/07/07	1	280.00	2	275.50	274.50	-1	1,007	-0.10%
2021/07/06	0.1	277.00	1	278.50	276.00	-0.9	1,012	-0.09%
2021/07/05	3.1	280.58	8	280.00	279.50	-4.9	1,037	-0.47%
2021/07/02	3.4	276.36	3.3	275.77	275.00	0.1	1,046	0.01%
2021/07/01	1	279.50	9	282.33	279.00	-8	1,076	-0.74%
2021/06/30	2.2	286.72	5	286.20	282.00	-2.8	1,114	-0.25%
2021/06/29	11.1	287.43	2	284.75	285.00	9.1	1,161	0.78%
2021/06/28	12.2	283.60	31	283.52	278.50	-18.9	1,170	-1.61%
2021/06/25	18.5	287.05	13.3	288.54	289.50	5.2	1,153	0.45%
2021/06/24	3.3	268.49	2.1	264.11	268.00	1.2	1,143	0.11%
2021/06/23	0.1	260.00	1	261.50	259.50	-0.9	1,137	-0.08%
2021/06/22	5.2	259.97	9.1	260.12	257.00	-3.9	1,135	-0.34%
2021/06/21	8.8	256.70	19	262.61	255.50	-10.2	1,128	-0.91%
2021/06/18	5.5	275.51	12	272.79	271.00	-6.5	1,110	-0.59%
2021/06/17	25.2	277.86	17.2	278.84	276.00	8	1,102	0.72%
2021/06/16	0	0.00	1.1	266.43	260.00	-1.1	1,082	-0.10%
2021/06/15	1.1	262.32	0	0.00	265.00	1.1	1,083	0.10%
2021/06/11	1	264.00	0	0.00	262.00	1	1,085	0.09%
2021/06/10	0	0.00	10	262.30	260.50	-10	1,088	-0.92%
2021/06/09	1	260.00	3	260.00	258.00	-2	1,090	-0.18%
2021/06/08	0	0.00	0	262.00	260.00	0	1,095	0.00%
2021/06/07	0.1	265.00	0	265.00	264.00	0.1	1,107	0.01%
2021/06/04	1	253.50	0	0.00	254.50	1	1,132	0.09%
2021/06/03	0	0.00	0	264.00	254.00	0	1,132	0.00%
2021/06/02	2	242.50	1.8	250.44	248.50	0.2	1,134	0.02%
2021/06/01	11.1	258.71	1.2	259.71	254.50	9.9	1,131	0.88%
2021/05/28	7.6	260.70	10	261.45	260.00	-2.4	1,102	-0.22%
2021/05/27	21.5	265.39	7	266.16	265.00	14.5	1,096	1.32%
2021/05/26	7.3	274.00	8.2	274.00	274.00	-0.9	1,072	-0.09%
2021/05/25	6.6	304.00	2	304.00	304.00	4.6	1,071	0.43%
2021/05/24	0.5	326.53	19.2	330.73	337.50	-18.7	1,071	-1.74%
2021/05/21	58.5	329.57	54.1	324.79	329.50	4.4	1,066	0.41%
2021/05/20	17.2	331.77	35.9	335.73	339.00	-18.7	1,010	-1.85%
2021/05/19	36.4	287.63	59	302.27	308.50	-22.6	972	-2.33%
2021/05/18	49.3	279.32	21.1	276.81	280.50	28.3	925	3.05%
2021/05/17	15.4	278.42	82.1	278.24	282.00	-66.7	902	-7.39%
2021/05/14	6	256.50	19.4	256.50	256.50	-13.4	846	-1.59%
2021/05/13	7.7	231.22	33	230.68	233.50	-25.3	839	-3.01%
2021/05/12	38	235.74	54	242.73	224.50	-16	826	-1.94%
2021/05/11	10.2	246.69	5.1	246.91	247.50	5.1	796	0.64%
2021/05/10	12.1	257.46	3	254.00	254.00	9.1	788	1.15%
2021/05/07	16	252.28	26	253.83	258.50	-10	796	-1.26%
2021/05/06	23.1	250.51	3	250.17	243.00	20.1	816	2.46%
2021/05/05	26	247.60	4	249.38	248.00	22	838	2.63%
2021/05/04	54.2	244.27	25	251.36	244.00	29.2	847	3.44%
2021/05/03	15.2	257.26	11	259.68	255.00	4.2	823	0.51%
2021/04/29	23	255.85	8	253.06	251.50	15	811	1.85%
2021/04/28	17.1	259.87	4.1	259.45	255.50	12.9	804	1.60%
2021/04/27	20.1	253.95	22.1	252.62	258.00	-2	794	-0.25%
2021/04/26	16.2	239.39	9	238.06	240.00	7.2	776	0.92%
2021/04/23	24.2	232.78	14	237.43	235.50	10.2	784	1.30%
2021/04/22	25.1	230.81	5.2	228.67	227.00	19.9	780	2.55%
2021/04/21	25.1	234.86	5.4	235.66	232.50	19.6	782	2.51%
2021/04/20	1.5	236.53	6	238.33	236.00	-4.5	778	-0.57%
2021/04/19	14	246.18	13.1	242.38	237.50	1	815	0.12%
2021/04/16	6	243.08	5	241.20	241.50	1	830	0.12%
2021/04/15	5.1	246.08	3	245.00	245.00	2.1	834	0.25%
2021/04/14	31	250.21	41.1	246.55	250.50	-10.1	823	-1.22%
2021/04/13	39.4	259.75	19.3	258.72	249.00	20.1	805	2.49%
2021/04/12	1.1	276.50	12.1	276.50	276.50	-11	746	-1.47%
2021/04/09	3	243.17	32.6	246.53	251.50	-29.6	745	-3.97%
2021/04/08	13.5	231.90	15.2	229.10	229.00	-1.7	719	-0.23%
2021/04/07	39.1	237.03	38.2	235.42	229.50	0.9	710	0.13%
2021/04/06	34.6	228.53	53.8	230.68	235.00	-19.2	680	-2.82%
2021/04/01	23.6	205.23	84.5	208.44	214.00	-60.9	641	-9.49%
2021/03/31	10	196.50	16.4	196.22	197.50	-6.3	590	-1.07%
2021/03/30	25.4	193.95	3	195.33	194.00	22.4	575	3.90%
2021/03/29	6.1	195.39	22.1	194.96	194.00	-16.1	578	-2.77%
2021/03/26	6	186.92	11	187.91	188.50	-5	586	-0.85%
2021/03/25	1.5	187.31	0.1	187.00	186.50	1.4	602	0.22%
2021/03/24	2.6	188.46	1	188.00	187.50	1.6	616	0.26%
2021/03/23	5.3	188.98	4	189.50	188.00	1.3	632	0.20%
2021/03/22	4.2	189.99	2.2	189.73	189.50	2	642	0.31%
2021/03/19	1.1	189.49	0	0.00	189.00	1.1	640	0.17%
2021/03/18	0.4	188.75	8.9	190.79	190.50	-8.5	639	-1.33%
2021/03/17	1.1	190.48	28.1	190.04	191.00	-27	649	-4.16%
2021/03/16	0.1	189.39	11.2	188.82	188.50	-11	649	-1.70%
2021/03/15	3.1	188.07	1.1	188.73	187.50	2	649	0.30%
2021/03/12	0.3	190.93	7.1	189.71	188.50	-6.8	647	-1.05%
2021/03/11	4.1	198.06	15.2	197.19	194.00	-11	646	-1.71%
2021/03/10	7	197.74	67.7	196.31	198.50	-60.7	638	-9.50%
2021/03/09	2.2	186.18	2	186.25	186.00	0.2	642	0.03%
2021/03/08	8.2	187.36	11.1	188.32	187.00	-3	650	-0.45%
2021/03/05	0.1	185.27	13	185.69	184.50	-12.9	648	-1.99%
2021/03/04	0	189.00	1.1	186.68	186.00	-1.1	648	-0.17%
2021/03/03	0	0.00	2.4	189.93	189.00	-2.4	647	-0.37%
2021/03/02	2	187.50	3	190.00	188.50	-1	645	-0.15%
2021/02/26	1	186.50	7.3	187.10	187.00	-6.3	645	-0.97%
2021/02/25	1	189.99	17.1	190.03	189.00	-16	645	-2.48%
2021/02/24	1.1	186.81	8.3	190.01	188.50	-7.2	645	-1.11%
2021/02/23	6.1	189.98	7.6	187.59	187.00	-1.5	643	-0.24%
2021/02/22	3.3	194.88	10	194.65	192.50	-6.7	643	-1.04%
2021/02/19	2	190.75	27.3	192.19	191.50	-25.3	645	-3.92%
2021/02/18	12.2	188.44	23.3	188.80	188.50	-11.1	639	-1.74%
2021/02/17	12.3	185.29	25.1	187.70	188.00	-12.8	638	-2.00%
2021/02/05	10	175.00	2	176.50	177.00	8	633	1.26%
2021/02/04	6.1	176.58	1.4	176.78	175.00	4.7	641	0.73%
2021/02/03	18.1	175.68	2	176.50	175.50	16.1	643	2.51%
2021/02/02	1	179.00	0.3	179.00	177.50	0.7	648	0.11%
2021/02/01	1	179.99	4	178.25	179.00	-3	689	-0.43%
2021/01/29	18	185.08	17.4	183.01	181.00	0.7	701	0.09%
2021/01/28	18	187.33	19.3	188.46	190.00	-1.3	692	-0.19%
2021/01/27	31.4	180.01	54.3	182.80	185.00	-22.9	672	-3.41%
2021/01/26	32.2	170.46	20.2	170.85	171.00	12	656	1.84%
2021/01/25	0.1	160.63	11.2	163.04	164.00	-11.1	665	-1.67%
2021/01/22	1.8	159.81	2	160.75	162.00	-0.2	687	-0.02%
2021/01/21	3.3	157.96	8	159.87	158.00	-4.7	709	-0.67%
2021/01/20	18.5	158.83	15.9	158.23	157.00	2.6	728	0.35%
2021/01/19	10.5	166.00	6.5	162.58	161.00	4	755	0.53%
2021/01/18	18.3	156.87	27.3	163.31	169.50	-9	779	-1.15%
2021/01/15	28.5	163.22	44.3	162.32	160.00	-15.8	816	-1.94%
2021/01/14	25.1	166.24	25.1	166.34	167.00	0	854	0.00%
2021/01/13	22.5	170.55	4.1	169.66	169.50	18.4	843	2.18%
2021/01/12	87.9	174.96	136.3	171.69	168.50	-48.4	851	-5.69%	大賣/
2021/01/11	76.8	197.69	53.5	190.58	183.50	23.3	803	2.90%
2021/01/08	11.2	193.36	11	195.41	196.00	0.2	781	0.02%
2021/01/07	5	184.98	15.3	188.60	190.50	-10.3	774	-1.33%
2021/01/06	40.8	189.03	33.8	187.71	186.50	7	769	0.91%
2021/01/05	9.2	195.33	8.5	195.06	194.00	0.7	754	0.09%
2021/01/04	13.3	197.92	15	196.27	196.00	-1.7	752	-0.23%
2020/12/31	18.3	196.37	1.1	196.51	196.50	17.2	748	2.30%
2020/12/30	33.6	197.35	3	196.93	196.50	30.6	745	4.11%
2020/12/29	33.7	198.72	0.9	198.91	197.00	32.8	744	4.40%
2020/12/28	10.5	200.70	10.4	201.64	201.00	0	742	0.01%
2020/12/25	10.2	201.98	0.1	200.50	200.50	10.1	736	1.36%
2020/12/24	10	202.95	11.1	202.00	202.00	-1.1	734	-0.15%
2020/12/23	16.2	201.32	14.6	200.52	201.00	1.6	733	0.22%
2020/12/22	54	206.72	37.3	205.49	198.00	16.8	729	2.29%
2020/12/21	29.4	207.41	15	206.62	210.00	14.4	721	1.99%
2020/12/18	18.1	197.15	33.4	197.88	199.00	-15.3	711	-2.15%
2020/12/17	32.5	192.90	25.5	192.23	193.00	7.1	699	1.01%
2020/12/16	35.8	185.05	29.2	179.93	187.00	6.6	683	0.97%
2020/12/15	11.5	178.71	0	0.00	177.50	11.5	673	1.71%
2020/12/14	10.1	179.16	0.7	180.72	178.50	9.4	676	1.39%
2020/12/11	12.5	182.08	7.3	181.22	181.00	5.2	683	0.76%
2020/12/10	2.8	189.81	2.4	189.58	189.00	0.4	681	0.05%
2020/12/09	10.3	191.69	10.2	192.04	190.50	0.1	685	0.02%
2020/12/08	5.1	191.96	8	191.94	191.50	-2.9	687	-0.42%
2020/12/07	10.8	189.54	7.8	188.72	191.50	3	690	0.44%
2020/12/04	8.2	192.12	5	191.60	189.50	3.2	689	0.47%
2020/12/03	45.3	200.65	28.1	199.52	192.00	17.2	691	2.48%
2020/12/02	11	187.09	13.2	192.25	193.50	-2.2	677	-0.32%
2020/12/01	3.1	175.02	1	175.50	176.00	2.1	680	0.31%
2020/11/30	8.2	175.40	1	175.50	175.00	7.2	680	1.06%
2020/11/27	3	174.67	5.2	174.83	176.50	-2.2	679	-0.32%
2020/11/26	4	173.75	23	173.67	173.50	-19	681	-2.79%
2020/11/25	5.3	173.71	3	173.50	173.00	2.3	687	0.33%
2020/11/24	5.2	176.46	8.2	176.54	175.00	-3	685	-0.44%
2020/11/23	11.1	179.32	6	178.58	178.50	5.1	691	0.73%
2020/11/20	16	177.50	2	177.50	177.00	14	691	2.02%
2020/11/19	6	177.50	3.1	176.46	179.00	2.9	693	0.42%
2020/11/18	7.3	174.32	43	173.23	174.00	-35.7	689	-5.17%
2020/11/17	17.1	174.53	4.1	174.29	173.50	13	682	1.90%
2020/11/16	21.1	177.16	21	174.26	174.00	0.1	683	0.01%
2020/11/13	11.5	178.98	8	178.69	179.50	3.5	676	0.51%
2020/11/12	22.7	177.24	26	176.62	175.00	-3.3	667	-0.49%
2020/11/11	11.3	183.69	2	183.50	183.00	9.3	658	1.42%
2020/11/10	10.2	184.66	2	185.25	182.50	8.2	656	1.25%
2020/11/09	47.9	190.22	27	189.76	185.50	20.9	649	3.21%
2020/11/06	14.5	229.50	9	227.00	233.50	5.5	608	0.91%
2020/11/05	5.1	231.43	7	230.71	229.00	-1.9	594	-0.32%
2020/11/04	23	238.38	12.1	234.02	233.00	10.9	586	1.86%
2020/11/03	21.1	234.16	37.8	231.65	235.50	-16.7	570	-2.93%
2020/11/02	26.1	232.47	33	231.47	225.00	-6.9	557	-1.23%
2020/10/30	25.2	242.20	26	242.27	242.00	-0.8	533	-0.15%
2020/10/29	75.4	230.51	34.1	227.56	236.50	41.3	508	8.12%
2020/10/28	29.4	231.34	29.7	232.84	223.50	-0.3	485	-0.07%
2020/10/27	49.3	229.22	62.1	230.50	232.50	-12.8	463	-2.76%
2020/10/26	43.7	223.26	53.2	223.96	226.50	-9.5	427	-2.23%
2020/10/23	49.1	207.33	52	207.61	215.00	-2.9	395	-0.72%
2020/10/22	34	196.01	45.4	200.30	201.50	-11.4	342	-3.32%
2020/10/21	8	183.50	1	183.50	183.50	7	293	2.40%
2020/10/20	12.1	183.60	4	182.50	185.50	8.1	293	2.76%
2020/10/19	3.6	178.08	29	177.16	178.50	-25.4	278	-9.11%
2020/10/16	2.2	176.88	27	176.24	176.50	-24.8	278	-8.90%
2020/10/15	3	173.33	9	172.56	175.00	-6	277	-2.16%
2020/10/14	1.1	172.09	1	172.50	171.50	0.1	278	0.04%
2020/10/08	3	172.67	6	173.75	172.00	-3	287	-1.04%
2020/10/07	6	174.58	1.2	175.83	173.00	4.8	290	1.65%
2020/10/06	7	176.50	2	176.75	176.50	5	293	1.70%
2020/10/05	0	178.00	13	172.77	178.00	-13	300	-4.31%
2020/09/30	6	168.93	0	0.00	170.00	6	302	1.99%
2020/09/29	3.4	168.09	1	167.50	168.00	2.4	307	0.78%
2020/09/28	2.1	166.46	0	0.00	168.00	2.1	313	0.67%
2020/09/25	8.3	165.34	14	163.50	163.50	-5.7	321	-1.77%
2020/09/24	8	167.06	4	167.38	165.00	4	328	1.22%
2020/09/23	9	172.95	0	0.00	172.50	9	328	2.74%
2020/09/22	2.1	177.02	1	178.00	177.00	1.1	327	0.33%
2020/09/21	1	179.50	7	179.50	179.50	-6	329	-1.82%
2020/09/18	0.2	179.00	1	179.00	179.00	-0.8	336	-0.23%
2020/09/17	5	178.80	6	177.33	178.00	-1	340	-0.29%
2020/09/16	11.3	179.49	4	180.13	179.50	7.3	342	2.14%
2020/09/15	7.2	178.07	9.3	178.70	178.50	-2.2	341	-0.63%
2020/09/14	8	175.00	2	175.50	175.00	6	356	1.68%
2020/09/11	14	171.71	8.1	172.25	172.00	5.9	361	1.63%
2020/09/10	6.2	170.69	15	171.60	172.00	-8.8	373	-2.35%
2020/09/09	9	169.67	0	0.00	171.50	9	375	2.40%
2020/09/08	7	172.43	10.1	172.78	171.00	-3.1	378	-0.82%
2020/09/07	9	174.22	3.1	173.95	172.50	5.9	386	1.53%
2020/09/04	16.2	165.28	5.4	165.94	167.50	10.8	398	2.71%
2020/09/03	2	163.50	17	163.41	162.50	-15	406	-3.69%
2020/09/02	1.1	163.41	0.8	162.50	163.00	0.3	466	0.06%
2020/09/01	3.1	162.52	0	0.00	163.00	3.1	508	0.61%
2020/08/31	23	164.72	9.6	164.08	164.00	13.4	513	2.61%
2020/08/28	1	161.00	3	161.17	160.50	-2	507	-0.39%
2020/08/27	2.1	162.94	15	162.23	160.50	-12.9	506	-2.55%
2020/08/26	2	158.00	32	157.86	157.50	-30	500	-5.99%
2020/08/25	1	157.00	52	156.42	156.50	-51	499	-10.21%
2020/08/24	3	150.00	13	151.15	152.50	-10	494	-2.02%
2020/08/21	17	148.50	1	147.50	149.00	16	495	3.23%
2020/08/20	27	146.22	0.4	145.50	144.50	26.6	496	5.36%
2020/08/19	19	149.76	2	151.75	149.50	17	495	3.43%
2020/08/18	1	149.50	3	150.50	150.50	-2	501	-0.40%
2020/08/17	10	150.00	7	149.00	149.00	3	504	0.59%
2020/08/14	12.1	147.92	1	149.50	147.50	11.1	504	2.20%
2020/08/13	23	148.76	1	149.00	148.00	22	504	4.36%
2020/08/12	12	148.83	1	148.00	148.00	11	505	2.18%
2020/08/11	14	149.82	3	150.83	149.50	11	504	2.18%
2020/08/10	8.1	152.31	1	155.00	152.00	7.1	506	1.39%
2020/08/07	6	153.83	0	0.00	155.50	6	510	1.17%
2020/08/06	21	154.79	0	0.00	154.50	21	513	4.09%
2020/08/05	14.1	155.97	12	153.92	157.00	2.1	513	0.41%
2020/08/04	1.1	151.91	6	151.33	152.00	-4.9	515	-0.95%
2020/08/03	0	0.00	2	150.00	149.50	-2	519	-0.38%
2020/07/31	0	0.00	9	152.06	150.50	-9	523	-1.72%
2020/07/30	1	152.00	0	0.00	152.00	1	541	0.18%
2020/07/29	1.1	151.73	7	152.00	153.00	-5.9	544	-1.08%
2020/07/28	3	149.67	10	150.55	150.00	-7	546	-1.28%
2020/07/27	2	150.25	2	150.75	150.50	0	546	0.00%
2020/07/24	1.1	157.95	0	0.00	155.00	1.1	544	0.19%
2020/07/23	1	158.50	0	0.00	158.50	1	542	0.18%
2020/07/22	3.1	163.64	10	164.65	162.00	-7	542	-1.28%
2020/07/20	3	159.00	32.1	157.30	158.50	-29.1	537	-5.41%
2020/07/17	13	160.19	3	158.67	157.00	10	538	1.86%
2020/07/16	11	161.50	7	163.00	163.50	4	538	0.74%
2020/07/15	2.2	162.18	3	160.00	161.00	-0.8	546	-0.15%
2020/07/14	4	162.25	1	160.00	160.00	3	547	0.55%
2020/07/13	0.1	164.00	4	164.88	164.00	-4	546	-0.72%
2020/07/10	0	0.00	5	168.20	165.50	-5	547	-0.91%
2020/07/09	5	171.50	3	171.83	170.00	2	547	0.37%
2020/07/08	2	174.00	7	175.00	173.00	-5	545	-0.92%
2020/07/07	14	170.82	6	170.50	170.00	8	546	1.46%
2020/07/06	4.1	174.74	21	175.17	173.50	-16.9	550	-3.07%
2020/07/03	1	177.00	22	177.45	178.50	-21	549	-3.82%
2020/07/02	4	178.13	14.9	177.71	178.50	-10.9	542	-2.00%
2020/07/01	39	177.13	3	176.33	175.50	36	536	6.71%
2020/06/30	10	178.25	6	178.33	177.00	4	531	0.75%
2020/06/29	0.1	177.00	9	175.50	177.50	-8.9	527	-1.69%
2020/06/24	43	175.16	8	174.81	174.50	35	524	6.68%
2020/06/23	0.2	172.00	1	173.50	173.50	-0.9	524	-0.16%
2020/06/22	6.1	170.01	5	171.30	170.50	1.1	523	0.21%
2020/06/19	17	178.32	12.3	177.99	172.50	4.7	525	0.90%
2020/06/18	2	169.50	5.5	169.73	171.50	-3.5	505	-0.70%
2020/06/17	3.1	168.85	17	166.74	169.50	-13.9	501	-2.77%
2020/06/16	3.1	162.13	2	162.00	161.00	1.1	489	0.22%
2020/06/15	2	163.50	10	163.90	163.50	-8	500	-1.60%
2020/06/12	2	158.00	3	159.50	161.50	-1	504	-0.20%
2020/06/11	12.1	167.37	25.1	172.36	162.00	-13	512	-2.53%
2020/06/10	15	172.50	22	170.66	170.00	-7	506	-1.38%
2020/06/09	34.1	177.76	56.3	178.95	172.00	-22.3	518	-4.29%
2020/06/08	49	169.39	47.6	162.67	171.50	1.4	481	0.29%
2020/06/05	18.2	152.74	11	153.91	156.00	7.2	488	1.48%
2020/06/04	0.8	152.00	0	0.00	152.00	0.8	504	0.17%
2020/06/03	0.1	152.00	6	151.00	152.00	-5.9	511	-1.15%
2020/06/02	0.4	150.00	0	0.00	149.50	0.4	515	0.08%
2020/06/01	2.3	150.63	4	150.63	151.50	-1.7	518	-0.33%
2020/05/29	0.3	149.00	4	147.00	148.50	-3.7	527	-0.71%
2020/05/28	3	147.67	0	0.00	147.50	3	532	0.56%
2020/05/27	4.1	150.22	2	148.50	148.50	2.1	547	0.38%
2020/05/26	3.1	150.03	3.4	151.58	150.00	-0.3	563	-0.06%
2020/05/25	4.2	153.00	6	153.17	152.00	-1.8	588	-0.31%
2020/05/22	1.2	149.07	3	149.50	149.00	-1.9	606	-0.31%
2020/05/21	1.2	148.07	3	148.00	148.00	-1.9	613	-0.30%
2020/05/20	0.1	148.50	0	0.00	148.00	0.1	632	0.02%
2020/05/19	2.1	149.93	1	147.00	147.00	1.1	654	0.17%
2020/05/18	3.1	145.35	0	0.00	145.50	3.1	678	0.46%
2020/05/15	4	146.13	5	146.30	145.00	-1	679	-0.15%
2020/05/14	4	148.63	0	0.00	147.50	4	675	0.59%
2020/05/13	1.1	150.55	3	151.33	151.00	-1.9	673	-0.28%
2020/05/12	1.2	150.70	0.1	152.00	150.50	1.1	673	0.16%
2020/05/11	4	151.13	9.1	151.34	151.50	-5.1	675	-0.75%
2020/05/08	2	153.50	4	154.75	152.50	-2	672	-0.30%
2020/05/07	0	0.00	2.2	156.23	156.00	-2.2	672	-0.32%
2020/05/06	12	156.54	25	155.18	154.00	-13	673	-1.93%
2020/05/05	0	0.00	2	149.00	150.00	-2	662	-0.30%
2020/05/04	0	0.00	4	149.00	147.00	-4	664	-0.60%
2020/04/30	1	149.00	0	0.00	148.50	1	666	0.15%
2020/04/29	3	147.00	0	0.00	147.50	3	667	0.45%
2020/04/27	2	145.50	1	146.00	146.50	1	676	0.15%
2020/04/23	1	145.00	1	146.00	144.50	0	685	0.00%
2020/04/22	0	0.00	0	144.00	144.00	0	683	-0.01%
2020/04/21	2	143.25	2	146.75	142.00	0	680	0.00%
2020/04/20	3	148.33	5	147.10	148.00	-2	677	-0.30%
2020/04/17	3.2	142.85	2	143.25	143.00	1.2	675	0.18%
2020/04/16	6	142.58	3.2	143.16	142.50	2.8	675	0.42%
2020/04/15	1	143.00	2	142.75	142.50	-1	672	-0.15%
2020/04/14	4	140.75	0	0.00	141.00	4	672	0.60%
2020/04/13	3	141.17	1	141.00	140.00	2	665	0.30%
2020/04/10	1	141.50	2	141.00	142.00	-1	662	-0.15%
2020/04/09	3	142.17	6	141.92	139.00	-3	661	-0.45%
2020/04/08	7.1	138.73	8	139.56	140.00	-1	655	-0.14%
2020/04/07	4	136.50	2.2	136.63	136.50	1.8	653	0.28%
2020/04/06	3	134.33	4	134.63	134.50	-1	656	-0.15%
2020/04/01	2	132.00	3	132.33	132.50	-1	656	-0.15%
2020/03/31	2	133.25	6	133.00	133.00	-4	655	-0.61%
2020/03/30	4	133.00	3.2	132.00	132.00	0.8	655	0.11%
2020/03/27	9	135.78	15.1	133.91	130.00	-6.1	654	-0.93%
2020/03/26	4	132.00	4.2	133.66	133.50	-0.2	649	-0.02%
2020/03/25	3	133.17	30.2	133.10	132.50	-27.2	646	-4.21%
2020/03/24	12	126.92	12.2	126.52	126.50	-0.2	639	-0.02%
2020/03/23	3	121.17	1	124.00	120.50	2	635	0.31%
2020/03/20	14	117.00	8.2	116.48	118.50	5.8	633	0.92%
2020/03/19	16.5	109.43	6.1	110.31	108.00	10.3	634	1.63%
2020/03/18	6	128.83	7	125.71	120.00	-1	627	-0.16%
2020/03/17	25	126.90	9.1	130.71	128.00	15.9	621	2.56%
2020/03/16	27	145.19	11.1	144.73	138.50	15.9	600	2.65%
2020/03/13	24	145.88	12.1	149.32	150.00	11.9	578	2.05%
2020/03/12	15	159.93	16	157.22	157.50	-1	547	-0.18%
2020/03/11	26.1	164.90	45.1	164.99	163.00	-19	522	-3.63%
2020/03/10	22.2	157.05	19	157.21	156.50	3.2	475	0.68%
2020/03/09	5	151.80	4.2	149.88	149.00	0.8	451	0.19%
2020/03/06	7	150.50	6	150.75	150.50	1	444	0.23%
2020/03/05	4.2	151.95	0	0.00	152.50	4.2	440	0.94%
2020/03/04	7	151.50	4	151.50	151.00	3	437	0.69%
2020/03/03	5	155.50	28	156.02	155.50	-23	426	-5.39%
2020/03/02	17	156.62	21	155.45	154.00	-4	424	-0.94%
2020/02/27	13.4	163.44	7.1	164.83	162.50	6.3	413	1.52%
2020/02/26	24	168.98	51	170.10	163.00	-27	402	-6.71%
2020/02/25	35.1	167.51	8.5	167.62	170.00	26.6	388	6.84%
2020/02/24	4.1	163.39	5.2	163.43	164.50	-1.1	371	-0.31%
2020/02/21	14.1	165.83	9.2	165.59	163.00	4.9	365	1.34%
2020/02/20	16	162.41	16.6	162.92	162.50	-0.6	345	-0.17%
2020/02/19	6	152.92	11.7	157.90	160.50	-5.7	325	-1.74%
2020/02/18	1	150.50	5	149.60	149.50	-4	308	-1.30%
2020/02/17	4	150.63	2	150.00	150.00	2	327	0.61%
2020/02/14	5.1	147.06	3	151.00	151.00	2.1	333	0.63%
2020/02/13	2	151.00	7	150.71	149.50	-5	333	-1.50%
2020/02/12	6	153.17	3	151.50	151.50	3	334	0.90%
2020/02/11	6.1	151.09	1	151.50	151.50	5.1	336	1.53%
2020/02/10	1.2	152.08	3	149.50	149.50	-1.8	341	-0.53%
2020/02/07	6	152.00	2	153.50	151.00	4	346	1.15%
2020/02/06	6.2	155.40	5	155.70	155.00	1.2	346	0.35%
2020/02/05	3	152.83	1	152.00	152.00	2	341	0.59%
2020/02/04	2.2	150.45	1	150.50	150.00	1.2	343	0.35%
2020/02/03	3	145.17	3	146.17	146.50	0	354	0.00%
2020/01/31	3	143.50	5	150.00	149.50	-2	357	-0.56%
2020/01/30	8	142.94	12	142.17	142.50	-4	362	-1.10%
2020/01/20	1.1	152.05	2	152.25	153.00	-0.9	356	-0.25%
2020/01/17	4.1	150.15	12	149.50	150.00	-7.9	353	-2.24%
2020/01/16	4	145.50	1	147.50	145.50	3	354	0.85%
2020/01/15	5	147.41	0	0.00	146.50	5	360	1.40%
2020/01/14	2	148.50	3	149.83	149.00	-1	361	-0.28%
2020/01/13	5	149.50	8	149.75	150.00	-3	364	-0.82%
2020/01/10	3	143.50	13	145.15	146.00	-10	371	-2.69%
2020/01/09	2	140.50	3	141.00	140.50	-1	377	-0.26%
2020/01/08	2.2	140.45	1	140.00	140.00	1.2	389	0.31%
2020/01/07	3	143.17	2	143.00	142.50	1	416	0.24%
2020/01/06	3.1	145.00	10	145.55	144.00	-6.9	455	-1.51%
2020/01/03	0	0.00	1	146.00	145.00	-1	466	-0.21%
2020/01/02	4	144.25	4	144.75	145.00	0	500	0.00%
2019/12/31	3	142.50	1	142.00	142.50	2	505	0.40%
2019/12/30	8.1	145.99	2	145.25	145.00	6.1	523	1.16%
2019/12/27	3.1	148.69	0	0.00	149.00	3.1	550	0.56%
2019/12/25	0	0.00	2	150.00	149.50	-2	597	-0.33%
2019/12/24	2	151.00	2	150.00	151.00	0	607	0.00%
2019/12/23	0	0.00	1	151.00	150.50	-1	620	-0.16%
2019/12/20	1.2	152.58	0	0.00	152.50	1.2	632	0.19%
2019/12/19	1.1	151.00	0	0.00	150.00	1.1	645	0.17%
2019/12/18	0.1	151.00	0	0.00	150.50	0.1	678	0.01%
2019/12/17	5	151.30	8	151.44	151.50	-3	699	-0.43%
2019/12/16	10.1	149.93	3	148.83	148.50	7.1	755	0.94%
2019/12/13	4.3	152.27	1	153.50	151.50	3.3	785	0.42%
2019/12/12	1	155.00	0	0.00	155.00	1	781	0.13%
2019/12/11	1.3	158.00	0	0.00	158.00	1.3	782	0.16%
2019/12/10	0.3	158.00	0	0.00	158.00	0.3	783	0.03%
2019/12/09	0	0.00	12	158.63	157.50	-12	785	-1.53%
2019/12/06	3	159.00	0	0.00	159.00	3	791	0.38%
2019/12/04	1	159.50	0	0.00	160.00	1	818	0.12%
2019/12/03	3	160.83	3	160.67	160.00	0	824	0.00%
2019/12/02	1.1	158.54	0	0.00	158.50	1.1	825	0.13%
2019/11/29	7	162.21	12	162.46	161.50	-5	826	-0.61%
2019/11/28	1.1	161.50	0	0.00	161.50	1.1	831	0.13%
2019/11/27	1	164.00	13	163.62	162.50	-12	837	-1.43%
2019/11/26	8	165.56	14	165.07	163.50	-6	844	-0.71%
2019/11/25	3	164.17	10	165.25	165.00	-7	844	-0.83%
2019/11/22	3	165.67	12.2	164.53	167.00	-9.2	839	-1.10%
2019/11/21	3	162.00	13	162.92	162.00	-10	828	-1.21%
2019/11/20	1	160.50	8	161.56	161.00	-7	828	-0.85%
2019/11/19	0	0.00	9.1	159.99	160.50	-9.1	830	-1.09%
2019/11/18	1.1	159.54	7	160.50	160.00	-5.9	845	-0.70%
2019/11/15	5.2	158.60	2	160.00	158.50	3.2	859	0.37%
2019/11/14	5.1	161.87	14	164.68	160.50	-8.9	861	-1.03%
2019/11/13	9.1	162.98	12	162.38	162.50	-2.9	842	-0.34%
2019/11/12	1	161.00	9	159.50	160.00	-8	841	-0.95%
2019/11/11	4	158.38	2	159.50	157.00	2	843	0.24%
2019/11/08	4.3	161.70	13	162.54	162.00	-8.7	850	-1.02%
2019/11/07	5	161.10	8	161.13	162.00	-3	854	-0.35%
2019/11/06	1.1	161.70	10	160.95	159.00	-8.9	862	-1.03%
2019/11/05	0.1	158.00	8	157.44	158.00	-7.9	870	-0.91%
2019/11/04	6.4	155.55	2	155.75	154.50	4.4	887	0.49%
2019/11/01	4.2	155.34	3	154.83	154.50	1.2	909	0.13%
2019/10/31	9.4	157.39	4	157.75	157.50	5.4	923	0.59%
2019/10/30	1.1	163.39	1	162.50	162.50	0.1	953	0.01%
2019/10/29	5.1	163.67	10	163.00	162.00	-4.9	989	-0.50%
2019/10/28	0	0.00	6	160.42	160.00	-6	1,020	-0.59%
2019/10/25	1	160.50	6	160.17	159.50	-5	1,045	-0.48%
2019/10/24	0	0.00	18	160.94	160.00	-18	1,059	-1.70%
2019/10/23	0	0.00	4	160.63	161.50	-4	1,061	-0.38%
2019/10/22	0	0.00	2	160.00	160.00	-2	1,066	-0.19%
2019/10/21	1	158.50	2	161.00	159.00	-1	1,072	-0.09%
2019/10/18	4.6	160.66	10	159.90	163.00	-5.4	1,097	-0.49%
2019/10/17	2.3	156.72	2.1	156.74	156.00	0.2	1,098	0.02%
2019/10/16	8	159.13	2	157.75	157.00	6	1,102	0.54%
2019/10/15	33.1	162.65	158	162.90	160.00	-124.9	1,094	-11.41%	大賣/鉅額交易
2019/10/14	78.3	168.01	17	167.62	167.50	61.3	1,072	5.71%
2019/10/09	3.1	182.33	23	183.06	182.00	-20	1,050	-1.90%
2019/10/08	20	189.73	22.2	188.77	187.00	-2.2	1,040	-0.21%
2019/10/07	13	183.92	0	0.00	183.50	13	1,011	1.28%
2019/10/04	7	186.14	9	186.00	183.50	-2	1,007	-0.20%
2019/10/03	230.1	183.47	28	182.38	181.00	202.1	987	20.47%	大買/鉅額交易
2019/10/02	27	175.63	41	178.84	187.00	-14	965	-1.45%
2019/10/01	0.1	171.50	3	169.83	171.50	-2.9	939	-0.31%
2019/09/27	5	165.30	10	165.25	169.00	-5	934	-0.54%
2019/09/26	5	167.00	12	168.04	165.50	-7	933	-0.75%
2019/09/25	7	174.71	11	173.68	171.50	-4	921	-0.43%
2019/09/24	6	173.17	5	173.60	173.50	1	911	0.11%
2019/09/23	17.4	177.64	23.5	177.72	176.00	-6.1	896	-0.68%
2019/09/20	9	168.11	9	167.78	169.50	0	863	0.00%
2019/09/19	52.3	168.29	60.3	167.00	170.00	-8	841	-0.96%
2019/09/18	13	157.85	19	157.66	160.50	-6	783	-0.77%
2019/09/17	0.5	151.50	5	154.50	151.50	-4.5	751	-0.60%
2019/09/16	2	152.75	13.1	152.27	152.50	-11.1	753	-1.47%
2019/09/12	1	150.50	1	151.50	150.50	0	759	0.00%
2019/09/11	0	0.00	1	150.50	150.50	-1	758	-0.13%
2019/09/10	6.1	150.66	1	151.00	150.00	5.1	759	0.66%
2019/09/09	22	153.18	23	153.63	152.50	-1	753	-0.13%
2019/09/06	17	147.50	1	147.00	146.00	16	729	2.19%
2019/09/05	13.5	149.22	3	149.50	148.00	10.5	726	1.45%
2019/09/04	3	150.33	8	150.56	150.50	-5	721	-0.69%
2019/09/03	4.1	149.50	6	150.50	149.50	-1.9	720	-0.26%
2019/09/02	0.3	149.50	0	0.00	149.50	0.3	720	0.04%
2019/08/30	0.5	149.50	6	151.58	149.50	-5.5	714	-0.77%
2019/08/29	2	150.26	9	151.78	151.00	-7	707	-0.98%
2019/08/28	2.2	149.19	4	148.75	149.00	-1.8	697	-0.26%
2019/08/27	1	151.00	1	152.00	150.00	0	693	0.00%
2019/08/26	1	150.00	1	149.50	149.00	0	691	0.00%
2019/08/23	3	154.67	3	152.17	152.00	0	691	0.00%
2019/08/22	2	150.50	1	156.00	150.50	1	684	0.15%
2019/08/21	9	157.78	7	156.50	154.00	2	679	0.29%
2019/08/20	8	153.69	10	154.40	155.00	-2	664	-0.30%
2019/08/19	2	147.75	14.3	147.36	149.00	-12.3	648	-1.90%
2019/08/16	7	142.93	15	142.50	142.50	-8	640	-1.25%
2019/08/15	4	141.38	6	141.83	141.50	-2	641	-0.31%
2019/08/14	1	148.50	1	143.50	143.50	0	639	0.00%
2019/08/13	1	148.00	10	145.50	145.50	-9	636	-1.41%
2019/08/12	1	145.50	2	144.50	144.50	-1	634	-0.16%
2019/08/08	5	150.20	5	149.10	149.00	0	642	0.00%
2019/08/07	2	154.75	3	153.00	152.00	-1	652	-0.15%
2019/08/06	9	146.06	7	147.36	148.00	2	636	0.31%
2019/08/05	24	146.92	16	147.81	144.00	8	621	1.29%
2019/08/02	7	158.93	8	158.44	157.00	-1	597	-0.17%
2019/08/01	35	163.83	21.1	162.81	159.50	13.9	578	2.40%
2019/07/31	35	152.11	22	154.00	161.00	13	534	2.43%
2019/07/30	18	205.47	17	205.60	193.50	1	493	0.20%
2019/07/29	11.1	205.18	21.8	208.86	215.00	-10.7	461	-2.31%
2019/07/26	2	192.25	29	191.40	195.50	-27	435	-6.19%
2019/07/25	2	189.00	20	188.05	187.50	-18	420	-4.29%
2019/07/24	2	186.75	11	185.73	187.00	-9	411	-2.18%
2019/07/23	3	181.85	9.3	181.89	184.00	-6.2	407	-1.53%
2019/07/22	18	181.72	32.3	184.11	181.00	-14.3	401	-3.55%
2019/07/19	3	174.00	19.3	175.55	178.50	-16.3	372	-4.38%
2019/07/18	5	172.30	21.3	171.06	172.00	-16.3	358	-4.56%
2019/07/17	3	164.83	3	166.33	167.00	0	344	0.00%
2019/07/16	0	0.00	14	163.29	165.50	-14	340	-4.11%
2019/07/15	1	157.50	15.3	159.44	164.00	-14.3	334	-4.28%
2019/07/12	0	0.00	9	154.83	155.50	-9	319	-2.82%
2019/07/11	3.1	159.06	12	156.38	153.50	-8.9	319	-2.79%
2019/07/10	4	154.63	14.5	154.60	156.00	-10.5	311	-3.37%
2019/07/09	1.2	152.00	16	152.19	151.50	-14.9	308	-4.81%
2019/07/08	2	151.50	10	152.60	151.50	-8	306	-2.61%
2019/07/05	0	0.00	15	153.50	155.50	-15	299	-5.00%
2019/07/04	1	150.00	1	151.00	150.50	0	295	0.00%
2019/07/03	6	150.75	10	149.70	149.50	-4	297	-1.34%
2019/07/02	3	148.17	11	148.54	147.50	-8	292	-2.74%
2019/07/01	4	146.50	3	146.50	147.00	1	295	0.35%
2019/06/28	1	145.50	8	145.88	146.00	-7	299	-2.33%
2019/06/27	1	144.50	0	0.00	145.00	1	311	0.32%
2019/06/25	4.1	143.27	0	0.00	144.00	4.1	390	1.05%
2019/06/24	2	145.00	1	144.50	144.00	1	425	0.23%
2019/06/21	2.1	147.76	7	147.00	147.00	-4.9	432	-1.13%
2019/06/20	8.3	150.00	4	147.38	150.00	4.3	427	1.01%
2019/06/19	0.3	144.50	0	0.00	144.50	0.3	422	0.06%
2019/06/18	0	0.00	7	145.50	144.50	-7	421	-1.66%
2019/06/17	0	0.00	7	143.00	143.50	-7	418	-1.67%
2019/06/14	1	142.00	0	0.00	142.50	1	419	0.24%
2019/06/13	0	143.50	0	0.00	142.00	0	420	0.00%
2019/06/12	0	0.00	1	144.50	144.50	-1	419	-0.24%
2019/06/11	0	146.00	0	0.00	144.50	0	421	0.00%
2019/06/10	0	0.00	3	143.50	144.50	-3	425	-0.70%
2019/06/06	1	146.00	1	145.50	146.00	0	428	0.00%
2019/06/05	0	0.00	0.2	148.00	143.00	-0.2	428	-0.04%
2019/06/03	7	142.57	0	0.00	142.50	7	433	1.61%
2019/05/30	4	143.25	1	143.00	144.50	3	440	0.68%
2019/05/29	1	142.50	0	0.00	142.00	1	443	0.23%
2019/05/27	12	142.21	7	143.00	142.50	5	447	1.12%
2019/05/24	3	142.00	0	0.00	141.00	3	450	0.67%
2019/05/23	2	141.00	0	0.00	142.00	2	455	0.44%
2019/05/22	3	142.67	1	142.50	142.00	2	456	0.44%
2019/05/17	2	143.75	2	143.75	142.50	0	496	0.00%
2019/05/16	8	146.81	2	145.00	145.00	6	520	1.15%
2019/05/15	1	141.00	16.7	144.51	149.00	-15.7	510	-3.07%
2019/05/14	3	139.00	0	0.00	138.50	3	497	0.60%
2019/05/13	7	139.71	1.1	139.57	139.00	6	497	1.20%
2019/05/10	1	136.50	0	0.00	136.00	1	492	0.20%
2019/05/09	2.1	137.34	1	138.00	138.00	1.1	490	0.22%
2019/05/07	0	0.00	7	140.00	139.00	-7	486	-1.44%
2019/05/06	2	139.00	13	140.65	138.00	-11	485	-2.27%
2019/05/03	1	133.00	7	134.00	134.00	-6	477	-1.26%
2019/05/02	2	132.75	1	133.00	133.00	1	479	0.21%
2019/04/30	0	0.00	8	132.06	132.50	-8	478	-1.67%
2019/04/29	0.6	132.00	0	0.00	131.00	0.6	477	0.13%
2019/04/26	1.1	137.00	1	138.50	137.00	0.1	472	0.02%
2019/04/25	0.5	140.00	0	0.00	138.50	0.5	471	0.10%
2019/04/24	1	139.50	7	140.50	139.50	-6	472	-1.27%
2019/04/23	1.1	140.45	1	141.00	140.00	0.1	472	0.02%
2019/04/22	0.1	143.50	7.1	140.52	141.00	-7	473	-1.48%
2019/04/19	1	139.00	3	139.85	139.00	-2	472	-0.43%
2019/04/18	4	139.00	2	137.50	137.00	2	472	0.42%
2019/04/17	3	141.50	1	141.00	141.00	2	471	0.42%
2019/04/16	1	140.00	1	141.00	140.50	0	471	0.00%
2019/04/15	0	0.00	1	141.50	141.00	-1	474	-0.21%
2019/04/12	1	140.00	1	140.50	141.00	0	476	0.00%
2019/04/11	1	140.00	1.4	140.35	139.50	-0.4	485	-0.09%
2019/04/10	4.4	143.76	3	144.33	142.00	1.4	481	0.30%
2019/04/09	1	140.00	9	141.06	142.00	-8	471	-1.70%
2019/04/08	1	141.50	6.2	141.85	139.00	-5.2	467	-1.11%
2019/04/03	2	140.00	9.3	140.86	141.00	-7.3	461	-1.57%
2019/04/02	5	137.50	5	139.00	137.00	0	454	0.00%
2019/04/01	4	141.00	7	142.64	139.00	-3	452	-0.66%
2019/03/29	5	142.90	10.3	143.29	143.00	-5.3	441	-1.19%
2019/03/28	14	146.07	16.5	147.05	141.00	-2.5	428	-0.59%
2019/03/27	10	141.00	22.3	143.17	145.50	-12.3	366	-3.35%
2019/03/26	3	132.50	16	130.25	132.50	-13	330	-3.92%
2019/03/25	2	126.75	2	126.00	126.00	0	318	0.00%
2019/03/22	1	127.00	4	129.88	128.50	-3	318	-0.94%
2019/03/21	3	125.33	1	125.50	125.00	2	315	0.63%
2019/03/20	1	126.00	1	125.50	125.00	0	323	0.00%
2019/03/18	5	125.40	3	126.00	125.50	2	325	0.62%
2019/03/15	2	125.50	1.1	125.56	125.50	0.9	327	0.27%
2019/03/14	0	0.00	0.3	125.50	125.50	-0.3	328	-0.08%
2019/03/13	5	129.90	4	127.50	127.00	1	329	0.30%
2019/03/12	0	0.00	7.2	129.47	129.50	-7.2	327	-2.20%
2019/03/11	2	127.50	2	127.50	127.50	0	326	0.00%
2019/03/08	0	0.00	12	127.00	127.00	-12	331	-3.62%
2019/03/07	2	129.50	0	0.00	126.50	2	336	0.59%
2019/03/06	0	0.00	6	130.00	130.00	-6	336	-1.78%
2019/03/05	2	127.50	0	0.00	126.50	2	334	0.60%
2019/03/04	2	128.50	3	127.67	129.00	-1	334	-0.30%
2019/02/26	1	122.50	11	124.36	123.50	-10	336	-2.97%
2019/02/25	4	123.25	1	122.00	122.00	3	345	0.87%
2019/02/22	2	127.00	3	125.67	124.00	-1	356	-0.28%
2019/02/21	3	127.67	3	128.83	127.50	0	370	0.00%
2019/02/20	3.3	128.10	4	129.50	127.00	-0.7	369	-0.18%
2019/02/19	3	128.50	3	129.00	128.00	0	367	0.00%
2019/02/18	16	133.38	13	135.23	129.00	3	370	0.81%
2019/02/15	5	128.50	26.3	129.89	130.00	-21.3	358	-5.95%
2019/02/14	5	119.20	13	120.38	118.50	-8	339	-2.35%
2019/02/13	1	120.50	12	118.75	120.00	-11	342	-3.22%
2019/02/12	0	0.00	8	116.50	116.00	-8	345	-2.32%
2019/02/11	1	114.00	21	114.67	116.00	-20	360	-5.55%
2019/01/30	2	114.00	8.1	114.01	113.50	-6.1	363	-1.68%
2019/01/24	2	116.50	4	116.75	116.00	-2	369	-0.54%
2019/01/23	1	116.00	10	114.60	116.00	-9	367	-2.45%
2019/01/21	1	114.00	0	0.00	114.00	1	363	0.27%
2019/01/15	1	112.00	1	112.50	112.00	0	368	0.00%
2019/01/14	1	112.50	0	0.00	111.50	1	366	0.27%
2019/01/09	2	116.00	7	115.07	115.00	-5	364	-1.37%
2019/01/08	3	118.83	13	117.85	118.00	-10	362	-2.76%
2019/01/04	0	0.00	9	117.56	118.50	-9	356	-2.52%
2019/01/03	6	117.92	8	118.88	116.00	-2	356	-0.56%
2019/01/02	1	114.00	7	113.00	112.50	-6	348	-1.72%
2018/12/28	0	0.00	3	112.00	112.00	-3	347	-0.86%
2018/12/27	4	110.38	7	111.50	110.50	-3	349	-0.86%
2018/12/26	3	109.67	0	0.00	108.00	3	350	0.86%
2018/12/25	0	0.00	3	107.50	108.50	-3	349	-0.86%
2018/12/24	1	110.50	1	111.50	110.00	0	351	0.00%
2018/12/21	1	110.00	4	110.50	110.50	-3	345	-0.87%
2018/12/20	1	112.00	0	0.00	113.00	1	342	0.29%
2018/12/19	2	115.25	1	115.00	114.50	1	343	0.29%
2018/12/18	1	115.50	0	0.00	115.50	1	342	0.29%
2018/12/17	1	120.00	8	119.38	117.00	-7	342	-2.04%
2018/12/14	6	121.92	5	119.40	119.00	1	342	0.29%
2018/12/13	0	0.00	19.5	118.46	121.00	-19.5	340	-5.73%
2018/12/12	0	0.00	5.1	116.97	115.50	-5.1	335	-1.53%
2018/12/11	2	114.50	9.1	115.10	114.50	-7.1	336	-2.12%
2018/12/10	0	0.00	1	116.50	114.00	-1	347	-0.29%
2018/12/07	0	0.00	2.4	118.16	118.00	-2.4	355	-0.67%
2018/12/06	3	116.17	1.2	115.17	113.50	1.8	355	0.51%
2018/12/05	2	117.25	2	117.00	117.00	0	351	0.00%
2018/12/04	0	0.00	3	122.33	119.00	-3	353	-0.85%
2018/12/03	1	123.50	1.3	122.70	122.00	-0.3	355	-0.07%
2018/11/30	0	0.00	10.3	119.21	119.50	-10.3	349	-2.93%
2018/11/28	0	0.00	7	119.00	118.00	-7	342	-2.05%
2018/11/27	0	0.00	1	114.00	115.50	-1	339	-0.29%
2018/11/26	0	0.00	10	115.50	116.00	-10	339	-2.95%
2018/11/23	10	114.75	32	115.02	113.50	-22	344	-6.40%
2018/11/22	10	119.75	11	123.68	118.00	-1	339	-0.29%
2018/11/21	1	123.50	48	123.69	124.50	-47	331	-14.20%
2018/11/20	17.1	121.72	54	122.86	120.50	-36.9	318	-11.61%
2018/11/19	0	0.00	7	118.00	118.50	-7	302	-2.32%
2018/11/16	2	117.00	1	119.50	117.00	1	303	0.33%
2018/11/15	11.2	121.22	24	119.69	118.00	-12.8	306	-4.19%
2018/11/14	9	119.67	6	119.50	118.00	3	301	1.00%
2018/11/13	4	118.75	18.3	122.98	125.00	-14.3	285	-5.01%
2018/11/12	1	123.50	2	121.75	120.00	-1	278	-0.36%
2018/11/09	3	119.00	10	121.00	120.50	-7	276	-2.53%
2018/11/08	2	114.50	21.3	117.19	117.50	-19.3	274	-7.03%
2018/11/07	0	0.00	19.4	108.00	108.00	-19.4	266	-7.27%
2018/11/02	5	103.70	10.1	104.55	101.50	-5.1	315	-1.60%
2018/11/01	1	99.70	11.1	100.11	103.00	-10.1	340	-2.96%
2018/10/31	1	97.30	0	0.00	97.20	1	373	0.27%
2018/10/30	0.3	97.00	0	0.00	96.70	0.3	382	0.07%
2018/10/26	3	97.83	0	0.00	97.20	3	404	0.74%
2018/10/25	0.1	98.90	1	98.00	97.40	-0.9	415	-0.21%
2018/10/24	5	105.30	12.3	104.64	101.50	-7.3	434	-1.67%
2018/10/23	8	98.94	0	0.00	98.00	8	444	1.80%
2018/10/22	5	98.60	0	0.00	100.00	5	465	1.07%
2018/10/19	1	98.00	2.3	96.68	97.30	-1.3	477	-0.27%
2018/10/18	2	102.00	0	0.00	99.50	2	485	0.41%
2018/10/17	0	0.00	5	102.60	100.50	-5	489	-1.02%
2018/10/16	0	0.00	7.3	102.05	101.50	-7.3	489	-1.48%
2018/10/15	0.6	97.80	3	97.53	96.90	-2.4	491	-0.49%
2018/10/12	2	96.10	1	94.00	97.80	1	500	0.20%
2018/10/11	10	95.84	1	95.40	95.40	9	506	1.78%
2018/10/09	0	0.00	1	110.50	106.00	-1	512	-0.20%
2018/10/08	2	106.50	0	0.00	106.50	2	517	0.39%
2018/10/05	2	110.25	6	110.08	108.50	-4	544	-0.74%
2018/10/04	2	113.25	0	0.00	113.50	2	550	0.36%
2018/10/02	4	115.38	19	114.08	114.50	-15	567	-2.64%
2018/09/27	0	0.00	5	112.00	111.00	-5	570	-0.88%
2018/09/26	3	110.00	1	111.00	110.50	2	570	0.35%
2018/09/25	1	113.00	3	113.00	113.00	-2	569	-0.35%
2018/09/21	0	0.00	5	112.30	111.50	-5	570	-0.88%
2018/09/20	0	0.00	10	112.15	111.00	-10	571	-1.75%
2018/09/19	5	110.40	28	112.98	111.00	-23	573	-4.01%
2018/09/18	3	114.67	1.1	116.18	112.50	1.9	573	0.33%
2018/09/17	7	121.00	1	118.00	117.50	6	573	1.05%
2018/09/14	4	121.25	13	121.77	119.50	-9	573	-1.57%
2018/09/13	6	119.50	24.5	115.40	119.50	-18.5	571	-3.24%
2018/09/12	2	108.25	8	109.06	109.00	-6	566	-1.06%
2018/09/11	4	108.13	3	109.00	107.50	1	565	0.18%
2018/09/10	28	110.50	14.3	110.36	108.00	13.8	566	2.43%
2018/09/07	7	107.00	2	107.25	106.50	5	562	0.89%
2018/09/06	2	115.00	2	115.25	114.00	0	559	0.00%
2018/09/05	1	119.50	0	0.00	118.00	1	560	0.18%
2018/09/04	0	0.00	2	118.25	119.00	-2	563	-0.36%
2018/09/03	4	118.63	1	117.00	117.00	3	567	0.53%
2018/08/31	1	119.00	1	119.50	119.50	0	568	0.00%
2018/08/30	6	120.42	3	121.17	120.00	3	567	0.53%
2018/08/29	7	117.07	4	118.00	117.00	3	563	0.53%
2018/08/28	3	119.67	5	119.10	118.00	-2	565	-0.35%
2018/08/27	0	0.00	10.3	119.66	120.00	-10.3	575	-1.78%
2018/08/24	1	117.00	8	118.38	118.00	-7	585	-1.20%
2018/08/23	8	120.38	8	121.31	120.50	0	590	0.00%
2018/08/22	8	122.88	7	124.43	122.50	1	589	0.17%
2018/08/21	0	0.00	22.3	121.68	121.50	-22.3	585	-3.80%
2018/08/20	8	118.06	19	117.89	117.50	-11	584	-1.88%
2018/08/17	9.3	122.20	2	121.00	120.50	7.3	583	1.24%
2018/08/16	2	123.00	10	121.50	123.50	-8	579	-1.38%
2018/08/15	10.2	126.20	6	128.00	125.00	4.2	576	0.73%
2018/08/14	4	120.50	5	120.50	126.50	-1	570	-0.18%
2018/08/13	7	121.15	32.3	120.71	120.00	-25.2	569	-4.42%
2018/08/10	6	133.50	12	135.13	130.00	-6	557	-1.08%
2018/08/09	4.3	134.44	5	133.50	132.50	-0.8	568	-0.13%
2018/08/08	12	147.08	7.5	147.77	141.50	4.5	551	0.82%
2018/08/07	10	151.80	23.1	152.45	148.50	-13.1	522	-2.51%
2018/08/06	3	140.83	2.2	138.67	141.00	0.8	489	0.15%
2018/08/03	2	144.50	12.3	142.46	142.00	-10.3	484	-2.13%
2018/08/02	3	141.83	16.1	140.65	140.50	-13.1	480	-2.72%
2018/08/01	4	146.25	1	145.00	143.00	3	472	0.63%
2018/07/31	12	145.88	3	142.50	142.00	9	469	1.92%
2018/07/30	6	158.25	2	159.00	157.00	4	454	0.88%
2018/07/27	6	161.83	4	159.50	157.50	2	451	0.44%
2018/07/26	1	151.50	4	149.38	151.50	-3	442	-0.68%
2018/07/25	2	135.50	3	137.17	138.00	-1	438	-0.23%
2018/07/24	3	126.67	0	0.00	132.00	3	438	0.68%
2018/07/23	0	0.00	2	123.25	122.00	-2	449	-0.45%
2018/07/20	2	128.75	2	128.00	128.00	0	467	0.00%
2018/07/19	1	124.00	0	0.00	125.00	1	488	0.20%
2018/07/18	0	0.00	1	133.00	135.50	-1	510	-0.20%
2018/07/17	2	136.25	2	139.50	138.50	0	507	0.00%
2018/07/16	2	132.00	4	131.00	132.00	-2	498	-0.40%
2018/07/13	3	137.00	5	136.40	134.50	-2	494	-0.40%
2018/07/12	0	0.00	3	127.33	130.00	-3	469	-0.64%
2018/07/11	4	121.00	3	122.33	118.50	1	461	0.22%
2018/07/10	3	116.83	2	117.00	117.00	1	453	0.22%
2018/07/09	0	0.00	5	113.70	115.50	-5	451	-1.11%
2018/07/06	2	103.00	2	107.00	105.00	0	450	0.00%
2018/07/05	4	108.25	1	108.50	105.00	3	457	0.66%
2018/07/04	1	112.00	1	110.00	109.50	0	455	0.00%
2018/07/03	2	113.50	1	113.00	113.00	1	472	0.21%
2018/07/02	4	116.25	0	0.00	115.00	4	492	0.81%
2018/06/28	12	114.71	0	0.00	113.50	12	510	2.35%
2018/06/27	8	118.50	1	117.00	117.00	7	529	1.32%
2018/06/26	10	117.00	0	0.00	119.50	10	535	1.87%
2018/06/25	3	120.33	5	121.20	118.00	-2	547	-0.37%
2018/06/22	8	129.25	2	123.50	123.50	6	558	1.07%
2018/06/21	1	117.00	1	118.50	127.50	0	564	0.00%
2018/06/20	1	115.00	2	115.75	116.00	-1	568	-0.18%
2018/06/19	2	118.75	4	118.50	117.00	-2	580	-0.34%
2018/06/15	1	120.00	0	0.00	120.50	1	594	0.17%
2018/06/14	0	0.00	2	120.75	121.50	-2	609	-0.33%
2018/06/13	5	126.50	3	123.50	123.00	2	617	0.32%
2018/06/12	2	123.50	3	123.67	124.00	-1	620	-0.16%
2018/06/11	2	131.50	2	127.00	127.00	0	625	0.00%
2018/06/08	2	128.50	9	127.50	128.50	-7	635	-1.10%
2018/06/07	8	130.88	2.1	128.36	130.50	5.9	641	0.92%
2018/06/06	3	130.17	0	0.00	128.00	3	656	0.46%
2018/06/05	3.1	130.42	0	0.00	129.00	3.1	669	0.46%
2018/06/04	2	132.75	3	133.50	132.00	-1	676	-0.15%
2018/06/01	2	131.25	1	127.00	128.50	1	669	0.15%
2018/05/31	1	118.00	1	118.00	123.00	0	659	0.00%
2018/05/30	1	109.00	5	111.00	112.00	-4	652	-0.61%
2018/05/29	2	110.25	0	0.00	112.00	2	650	0.31%
2018/05/28	1	112.50	7	110.07	109.00	-6	645	-0.93%
2018/05/25	4	118.63	0	0.00	115.00	4	640	0.62%
2018/05/24	0	0.00	4	121.50	121.00	-4	633	-0.63%
2018/05/23	2	124.25	3	125.33	124.00	-1	629	-0.16%
2018/05/22	1	122.50	9	123.89	125.00	-8	624	-1.28%
2018/05/21	1	128.00	6	124.50	121.00	-5	617	-0.81%
2018/05/18	3	134.17	6.6	133.13	130.50	-3.6	608	-0.58%
2018/05/17	5	136.30	18	135.81	138.00	-13	597	-2.18%
2018/05/16	0	0.00	1	140.50	140.50	-1	572	-0.17%
2018/05/15	0	0.00	6	128.00	128.00	-6	569	-1.05%
2018/05/14	0	0.00	1	116.50	116.50	-1	569	-0.18%
2018/05/11	1.3	109.04	3	107.33	106.00	-1.7	565	-0.30%
2018/05/10	1	106.00	4	109.00	107.00	-3	561	-0.53%
2018/05/09	1	112.50	11	112.41	105.50	-10	556	-1.80%
2018/05/08	3	111.33	8	113.13	112.00	-5	550	-0.91%
2018/05/07	4	109.25	5	107.70	107.50	-1	541	-0.18%
2018/05/04	9	110.83	6	113.75	114.00	3	533	0.56%
2018/05/03	4	130.75	5	131.20	121.00	-1	519	-0.19%
2018/05/02	4	130.63	3	132.50	134.00	1	505	0.20%
2018/04/30	2	128.50	20	128.08	127.00	-18	496	-3.63%
2018/04/27	5	133.30	23	133.59	132.50	-18	487	-3.69%
2018/04/26	30	145.52	19	145.13	134.50	11	472	2.33%
2018/04/25	9	137.67	30.2	135.86	147.50	-21.2	451	-4.68%
2018/04/24	4	132.38	35	130.33	134.50	-31	425	-7.29%
2018/04/23	1	120.00	12	124.88	122.50	-11	393	-2.79%
2018/04/20	0	0.00	8	124.00	122.50	-8	389	-2.05%
2018/04/19	0	0.00	6	123.42	123.00	-6	386	-1.55%
2018/04/18	0	0.00	15	120.87	123.00	-15	383	-3.91%
2018/04/17	0	0.00	6	117.50	116.00	-6	381	-1.57%
2018/04/16	0	0.00	19	113.34	119.00	-19	379	-5.01%
2018/04/13	1.1	113.85	7	116.36	114.00	-5.9	373	-1.59%
2018/04/12	0	0.00	3	119.50	118.00	-3	368	-0.81%
2018/04/11	1	123.04	16	117.78	123.00	-15	365	-4.09%
2018/04/09	8.3	126.03	7	127.29	133.00	1.3	355	0.37%
2018/04/03	11	122.14	32	123.70	127.50	-21	336	-6.24%
2018/04/02	8	111.19	60.2	113.18	116.00	-52.2	314	-16.59%
2018/03/31	5	107.70	0	0.00	105.50	5	300	1.66%
2018/03/30	8	109.00	41	109.68	110.00	-33	291	-11.31%
2018/03/29	11	105.32	19	104.74	108.50	-8	268	-2.98%
2018/03/28	19	92.62	75.9	92.05	99.00	-56.9	259	-21.95%
2018/03/27	6	90.47	4	89.83	90.00	2	245	0.81%
2018/03/26	11	88.53	9.5	87.20	89.60	1.5	238	0.63%
2018/03/23	4.1	77.17	6	78.43	81.50	-1.9	223	-0.85%
2018/03/22	7.1	81.09	4	81.70	80.50	3.1	212	1.46%
2018/03/21	9	82.06	5	81.28	81.50	4	198	2.02%
2018/03/20	7	74.64	4	75.18	78.60	3	181	1.65%
2018/03/19	3	68.23	6.2	70.05	71.50	-3.2	163	-1.95%
2018/03/16	1	64.10	0	0.00	65.00	1	153	0.65%
2018/03/15	1	64.63	2	64.70	65.30	-1	145	-0.66%
2018/03/14	7.2	67.09	8	64.15	66.10	-0.8	136	-0.62%
2018/03/13	5	61.48	4.4	60.25	63.40	0.6	120	0.50%
2018/03/12	2	61.15	73	60.34	61.50	-71	111	-63.56%
2018/03/09	6	53.42	11	58.10	58.10	-5	92	-5.42%
2018/03/08	17	52.71	0	0.00	52.90	17	76	22.24%
2018/03/07	0	0.00	3	50.90	50.90	-3	62	-4.83%
2018/03/06	7	45.79	5	44.02	46.30	2	56	3.56%
2018/03/02	0	0.00	0.5	41.70	42.10	-0.5	50	-0.99%
2018/03/01	5	40.50	0	0.00	40.55	5	49	10.01%
2018/02/27	1	39.10	0	0.00	39.35	1	49	2.03%
2018/02/26	6	39.05	0	0.00	39.10	6	48	12.30%
2018/02/23	2	39.00	0	0.00	38.65	2	48	4.10%
2018/02/22	3	39.20	0	0.00	39.20	3	49	6.06%
2018/02/21	5	38.84	0	0.00	38.80	5	49	10.08%
2018/02/12	3	38.62	0	0.00	38.85	3	49	6.07%
2018/02/09	2	37.40	0	0.00	37.90	2	48	4.11%
2018/02/08	7	38.79	0	0.00	38.50	7	48	14.41%
2018/02/07	5	39.54	3	39.00	38.95	2	48	4.14%
2018/02/06	4	37.95	0	0.00	37.60	4	47	8.36%
2018/02/02	3	39.65	0	0.00	38.60	3	46	6.52%
2018/02/01	3	39.80	12	39.50	39.45	-9	46	-19.38%
2018/01/31	3	38.90	0	0.00	38.85	3	46	6.51%
2018/01/30	3	38.62	0	0.00	38.80	3	46	6.52%
2018/01/24	0	0.00	0.8	38.60	39.00	-0.8	45	-1.75%
2018/01/17	0	0.00	1	39.50	39.10	-1	48	-2.07%
2018/01/16	0	0.00	0.8	38.60	38.95	-0.8	47	-1.69%
2018/01/04	0	0.00	1	36.00	36.30	-1	44	-2.24%
2018/01/02	0	0.00	1	36.00	36.00	-1	44	-2.23%