為升 (2231)-新光券商分點個股進出

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

為升

(2231)

可現股當沖

股價
114.0
漲跌
▲1.5
漲幅
+1.33%
成交量
367張
產業
上市汽車類股
457人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

為升 (2231)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	112.00	0.1	113.00	114.00	0.9	326	0.29%
2024/04/17	2.2	111.55	1.4	112.07	112.50	0.8	322	0.26%
2024/04/16	4	108.39	34.7	109.98	112.00	-30.7	318	-9.66%
2024/04/15	1.4	111.74	40.2	111.74	111.50	-38.9	306	-12.69%
2024/04/12	0.2	114.00	0	0.00	113.00	0.2	305	0.05%
2024/04/11	1	113.00	2	114.50	113.50	-1	306	-0.33%
2024/04/10	1	113.50	2.1	114.81	114.00	-1.1	306	-0.36%
2024/04/09	0.1	114.97	0	0.00	114.00	0.1	305	0.04%
2024/04/08	7	116.00	1	115.50	115.00	6	302	1.98%
2024/04/02	0	119.00	4	120.00	119.50	-4	291	-1.36%
2024/04/01	0	0.00	1	120.50	119.50	-1	291	-0.34%
2024/03/29	1	120.00	9.5	120.13	120.00	-8.5	290	-2.93%
2024/03/28	0	0.00	3	119.00	117.50	-3	284	-1.06%
2024/03/27	0	117.50	6	117.50	117.50	-6	281	-2.12%
2024/03/26	2	119.00	1	119.50	117.50	1	279	0.36%
2024/03/25	0	0.00	0.3	118.95	119.00	-0.3	280	-0.10%
2024/03/22	2	117.75	0.3	118.35	118.00	1.7	279	0.59%
2024/03/21	8.7	118.88	0.1	121.00	118.50	8.6	279	3.09%
2024/03/20	11.6	119.44	1.3	120.20	120.50	10.3	277	3.71%
2024/03/19	0.1	117.00	2	118.00	118.00	-1.9	273	-0.69%
2024/03/18	3.1	114.68	3	114.83	114.00	0.1	269	0.03%
2024/03/15	4.2	116.06	2	116.75	115.50	2.2	266	0.84%
2024/03/14	2.8	119.23	0	0.00	118.00	2.8	266	1.05%
2024/03/13	0.1	119.50	10	119.80	119.50	-10	267	-3.72%
2024/03/12	2	120.50	2.7	120.78	120.00	-0.7	273	-0.24%
2024/03/11	3	117.34	35	116.86	117.50	-32	273	-11.72%
2024/03/08	5.1	118.02	6.1	118.43	118.00	-1.1	269	-0.39%
2024/03/07	8.6	119.76	9	119.83	120.00	-0.4	269	-0.16%
2024/03/06	1.7	123.21	11	122.96	122.00	-9.3	269	-3.46%
2024/03/05	12.4	124.74	33.1	124.68	124.00	-20.8	267	-7.74%
2024/03/04	9	127.44	7	127.43	127.00	2	258	0.77%
2024/03/01	1.1	128.61	9	128.50	128.00	-7.9	257	-3.06%
2024/02/29	0.1	129.00	11	128.73	128.50	-10.9	258	-4.21%
2024/02/27	4.1	128.66	11.7	129.59	129.00	-7.6	258	-2.93%
2024/02/26	3.1	130.50	8	130.56	130.00	-4.9	258	-1.89%
2024/02/23	16	131.00	20.2	131.33	130.00	-4.2	257	-1.62%
2024/02/22	3.3	126.73	30	127.25	129.00	-26.7	246	-10.83%
2024/02/21	2.3	129.53	3	129.50	128.50	-0.7	240	-0.30%
2024/02/20	1.4	130.12	8	129.88	129.50	-6.6	241	-2.73%
2024/02/19	2	131.25	26	130.71	130.00	-24	243	-9.84%
2024/02/16	3.2	129.84	15	129.83	130.50	-11.8	246	-4.79%
2024/02/15	1	126.00	6	126.92	130.00	-5	245	-2.04%
2024/02/05	2.2	128.23	17	127.91	128.00	-14.8	241	-6.15%
2024/02/02	1	129.00	8	129.06	129.00	-7	239	-2.92%
2024/02/01	0	0.00	6	129.58	129.00	-6	240	-2.50%
2024/01/31	0	0.00	6	130.17	129.50	-6	242	-2.48%
2024/01/30	1	130.50	12	130.67	130.50	-11	243	-4.52%
2024/01/29	0	130.50	12	129.79	129.50	-12	246	-4.88%
2024/01/26	0	0.00	7	129.57	129.50	-7	234	-2.99%
2024/01/25	1.1	130.00	6	129.83	129.50	-4.9	236	-2.09%
2024/01/24	0	0.00	13	130.92	130.50	-13	237	-5.46%
2024/01/23	1	130.04	0	0.00	130.50	1	238	0.44%
2024/01/22	0.1	130.00	0.5	130.00	131.00	-0.4	239	-0.17%
2024/01/19	3	129.18	1	131.00	129.50	2	238	0.85%
2024/01/18	0	0.00	1.2	130.08	129.50	-1.2	236	-0.50%
2024/01/17	6.1	129.27	9	129.67	131.00	-2.9	235	-1.23%
2024/01/16	1.8	129.31	1	129.50	131.00	0.8	232	0.33%
2024/01/15	5	131.00	0	0.00	131.00	5	227	2.20%
2024/01/12	0	0.00	6	131.00	131.00	-6	233	-2.57%
2024/01/11	4	130.50	0	0.00	130.50	4	238	1.68%
2024/01/10	0	131.00	6	130.50	130.00	-6	247	-2.42%
2024/01/09	2	131.50	0	0.00	131.50	2	249	0.80%
2024/01/08	0	133.00	1	134.00	133.00	-1	249	-0.39%
2024/01/05	8	131.44	1	131.50	131.50	7	250	2.79%
2024/01/04	1	132.00	1	133.00	132.00	0	251	0.00%
2024/01/03	4	132.63	3	132.50	132.50	1	253	0.39%
2024/01/02	1.3	133.35	1	134.02	134.00	0.3	251	0.10%
2023/12/29	0.1	134.13	0	0.00	134.50	0.1	252	0.03%
2023/12/28	0.5	135.00	1	134.50	134.50	-0.5	253	-0.20%
2023/12/26	7	134.50	1	135.00	134.50	6	253	2.37%
2023/12/25	3	132.17	0	0.00	132.00	3	253	1.18%
2023/12/22	1.4	132.50	0.2	132.50	132.00	1.2	257	0.46%
2023/12/21	1.1	132.52	0	133.00	132.00	1	258	0.39%
2023/12/20	1	132.00	0	0.00	133.50	1	257	0.39%
2023/12/19	1	132.50	0	0.00	132.50	1	255	0.39%
2023/12/18	7	134.71	0	0.00	134.50	7	255	2.74%
2023/12/15	11.1	135.91	0	0.00	135.00	11.1	258	4.29%
2023/12/14	17.1	135.41	0	0.00	136.00	17.1	256	6.68%
2023/12/13	10	133.50	0	0.00	133.50	10	255	3.91%
2023/12/12	8	134.31	0	0.00	134.00	8	256	3.12%
2023/12/11	3.8	133.04	2.1	132.52	133.00	1.7	258	0.67%
2023/12/08	0.1	134.50	12	134.00	133.50	-11.9	259	-4.59%
2023/12/07	6.6	135.00	15.1	134.54	134.50	-8.5	260	-3.27%
2023/12/06	21	139.74	11	139.00	139.00	10	253	3.94%
2023/12/05	1	137.50	3	137.50	138.00	-2	251	-0.80%
2023/12/04	2.8	139.32	1	138.50	138.50	1.8	253	0.69%
2023/12/01	5	140.80	2	141.75	139.50	3	259	1.15%
2023/11/30	3.9	137.85	16	138.22	139.00	-12.1	260	-4.66%
2023/11/29	0.1	138.50	4	138.01	137.50	-3.9	261	-1.50%
2023/11/28	1	137.00	23	137.83	138.50	-22	261	-8.40%
2023/11/27	0	0.00	3.2	136.84	136.00	-3.2	260	-1.21%
2023/11/24	2	136.75	3	137.00	137.00	-1	260	-0.39%
2023/11/22	3.9	136.16	1	136.51	136.50	2.9	259	1.10%
2023/11/21	3.3	136.50	1	136.00	136.00	2.3	261	0.87%
2023/11/20	3	136.83	1	138.00	137.00	2	263	0.76%
2023/11/17	14	136.21	3.4	135.59	136.00	10.6	259	4.09%
2023/11/16	0	0.00	2	135.25	135.50	-2	258	-0.78%
2023/11/15	2	134.25	0	134.50	134.00	2	256	0.77%
2023/11/14	0.4	132.50	0	0.00	132.50	0.4	253	0.16%
2023/11/13	0.4	133.50	0	0.00	132.50	0.4	255	0.17%
2023/11/10	0.2	133.07	1	134.00	133.00	-0.8	259	-0.32%
2023/11/09	0	135.00	0	0.00	134.50	0	259	0.00%
2023/11/08	0.2	135.00	0	0.00	134.00	0.2	265	0.08%
2023/11/06	0	0.00	4.1	134.86	136.00	-4.1	276	-1.49%
2023/11/03	2	133.25	5	132.80	132.50	-3	277	-1.08%
2023/11/02	1.1	131.52	0	0.00	131.50	1.1	278	0.38%
2023/11/01	0.7	131.00	10	131.25	131.00	-9.3	279	-3.32%
2023/10/30	0.1	132.86	4	132.00	131.00	-3.9	285	-1.36%
2023/10/27	0.1	133.00	4	132.63	132.50	-3.9	288	-1.37%
2023/10/26	0.1	133.00	12	133.04	132.00	-12	293	-4.08%
2023/10/25	1	134.50	2	134.25	134.00	-1	302	-0.33%
2023/10/23	0.2	133.50	0.8	134.00	132.00	-0.6	308	-0.19%
2023/10/20	2.4	131.85	9.1	132.21	133.50	-6.8	314	-2.15%
2023/10/19	4.6	135.42	10	135.10	135.00	-5.4	318	-1.71%
2023/10/18	3.6	134.53	11	136.82	140.00	-7.4	318	-2.32%
2023/10/17	0	0.00	13	138.96	137.50	-13	314	-4.14%
2023/10/13	1	142.00	0	0.00	141.00	1	332	0.30%
2023/10/12	5	139.00	6	139.42	141.50	-1	332	-0.30%
2023/10/11	0	0.00	7	138.71	138.00	-7	331	-2.11%
2023/10/06	0	0.00	9	139.39	139.50	-9	333	-2.70%
2023/10/05	1	139.00	10	139.30	139.00	-9	347	-2.59%
2023/10/04	1.5	138.67	8	138.56	138.50	-6.5	349	-1.86%
2023/10/03	0	0.00	1.1	139.68	140.50	-1.1	358	-0.31%
2023/10/02	1	142.00	10	141.65	142.00	-9	369	-2.44%
2023/09/28	0	0.00	11	139.64	139.50	-11	372	-2.95%
2023/09/27	12	138.92	8	139.13	139.00	4	374	1.08%
2023/09/26	0	0.00	9	141.44	140.00	-9	375	-2.40%
2023/09/25	0	0.00	1	142.50	141.50	-1	377	-0.26%
2023/09/22	1	141.51	0	0.00	141.50	1	378	0.27%
2023/09/21	4.3	141.74	3	141.17	141.50	1.3	378	0.33%
2023/09/20	1	142.00	0	0.00	142.00	1	386	0.26%
2023/09/19	2	144.00	1	145.00	144.00	1	388	0.26%
2023/09/18	0	0.00	1	144.50	144.50	-1	391	-0.26%
2023/09/15	0.6	144.33	0	0.00	144.00	0.6	393	0.15%
2023/09/14	5.4	145.09	2	145.25	145.00	3.4	403	0.84%
2023/09/13	3	144.17	17	144.94	144.50	-14	404	-3.46%
2023/09/12	1	143.00	0.1	143.00	143.50	0.9	404	0.22%
2023/09/11	1.1	141.07	0	0.00	141.00	1.1	409	0.26%
2023/09/08	0	0.00	1	142.50	142.50	-1	416	-0.24%
2023/09/07	0	145.00	3	142.83	143.00	-3	424	-0.70%
2023/09/06	14.1	146.00	3	146.00	143.00	11.1	429	2.57%
2023/09/05	5	152.00	1.1	151.60	153.00	3.9	431	0.90%
2023/09/04	3	149.17	10	149.50	150.00	-7	431	-1.62%
2023/08/30	0	0.00	0.6	147.00	147.00	-0.6	458	-0.13%
2023/08/29	0	0.00	1	143.00	145.50	-1	471	-0.21%
2023/08/25	16	144.00	0	0.00	143.50	16	510	3.13%
2023/08/24	0	0.00	1.3	143.12	144.00	-1.3	529	-0.24%
2023/08/22	2	143.25	0	0.00	142.50	2	551	0.36%
2023/08/18	5	143.80	1	143.50	143.50	4	620	0.64%
2023/08/17	1.1	146.05	0	0.00	146.00	1.1	700	0.16%
2023/08/16	1	142.50	3	143.17	142.50	-2	714	-0.28%
2023/08/15	0	0.00	20	144.85	145.00	-20	717	-2.79%
2023/08/14	6.2	143.76	17	144.00	143.50	-10.8	725	-1.49%
2023/08/11	10	148.50	27	148.33	148.00	-17	729	-2.33%
2023/08/10	10.2	147.00	44	146.72	146.00	-33.8	728	-4.64%
2023/08/09	9	150.67	0	0.00	150.50	9	734	1.23%
2023/08/08	2	151.50	2	151.50	152.00	0	735	0.00%
2023/08/04	12	150.42	4	151.38	151.50	8	751	1.06%
2023/08/02	27	150.85	5	150.40	151.00	22	760	2.89%
2023/08/01	19	151.74	0	0.00	150.50	19	761	2.50%
2023/07/31	15.2	153.66	0	0.00	152.50	15.2	761	2.00%
2023/07/28	4	157.13	1.1	159.90	156.50	2.9	760	0.39%
2023/07/27	0	156.00	0.2	155.50	153.50	-0.2	757	-0.03%
2023/07/26	2	152.75	3	153.83	154.00	-1	759	-0.13%
2023/07/25	1	148.59	0	0.00	153.00	1	764	0.14%
2023/07/24	6.3	150.56	2	149.00	149.50	4.3	761	0.57%
2023/07/21	14	153.18	2	155.25	153.00	12	761	1.58%
2023/07/20	5	155.00	0	0.00	154.00	5	778	0.64%
2023/07/19	8	156.56	20	155.53	154.50	-12	782	-1.53%
2023/07/18	7.2	158.58	2	158.50	158.00	5.2	792	0.66%
2023/07/17	2	163.50	1.1	163.45	162.00	0.9	798	0.11%
2023/07/14	3	165.67	3	167.50	164.00	0	815	0.00%
2023/07/13	1	167.00	0	0.00	165.00	1	826	0.12%
2023/07/12	1.1	170.23	2	169.00	168.00	-0.9	837	-0.11%
2023/07/11	0	164.00	1	165.50	164.00	-1	856	-0.11%
2023/07/10	0	0.00	2	163.25	162.50	-2	884	-0.23%
2023/07/07	31.2	158.85	4	159.38	159.50	27.2	902	3.02%
2023/07/06	0	0.00	0.1	163.00	164.00	-0.1	900	-0.01%
2023/07/05	1	162.50	3	163.83	163.50	-2	916	-0.22%
2023/07/04	2	163.00	0	0.00	162.50	2	954	0.21%
2023/07/03	2	165.25	5.4	164.91	164.50	-3.4	1,008	-0.34%
2023/06/30	0	165.00	0	0.00	163.00	0	1,037	0.00%
2023/06/29	1.1	163.95	0	0.00	162.50	1.1	1,048	0.10%
2023/06/28	0	0.00	2	163.50	162.00	-2	1,064	-0.19%
2023/06/27	37	163.26	2	162.50	161.50	35	1,094	3.20%
2023/06/26	37	165.19	2	165.49	164.50	35	1,135	3.08%
2023/06/21	31.1	165.75	2	166.50	167.50	29.1	1,161	2.51%
2023/06/20	61	165.78	14.3	165.41	165.00	46.7	1,187	3.94%
2023/06/19	2.1	169.79	2	168.75	168.50	0.1	1,187	0.00%
2023/06/16	1.1	170.91	0	170.00	169.00	1.1	1,197	0.09%
2023/06/15	1	170.00	3	170.01	169.50	-2	1,198	-0.17%
2023/06/14	18.7	170.28	0	0.00	170.50	18.7	1,200	1.56%
2023/06/13	3	170.34	3	170.33	172.00	0	1,209	0.00%
2023/06/12	24	169.83	2	169.25	169.00	22	1,214	1.81%
2023/06/09	1	171.50	8	171.50	171.50	-7	1,225	-0.57%
2023/06/08	12	170.25	10	171.00	170.00	2	1,240	0.16%
2023/06/07	13	171.58	2	172.25	170.50	11	1,254	0.88%
2023/06/06	9	170.39	31	174.55	172.50	-22	1,287	-1.71%
2023/06/05	3	172.33	1	172.00	173.00	2	1,359	0.14%
2023/06/02	45	171.79	7	170.58	170.50	38	1,415	2.69%
2023/06/01	20.1	172.01	1.1	174.24	172.00	19	1,409	1.35%
2023/05/31	26.2	177.55	29.2	177.28	175.50	-2.9	1,420	-0.21%
2023/05/30	39.6	176.03	28	176.61	175.50	11.6	1,401	0.83%
2023/05/29	15	172.20	13	171.96	172.50	2	1,385	0.14%
2023/05/26	35	173.64	0	0.00	171.50	35	1,388	2.52%
2023/05/25	13.5	172.91	2	172.50	173.50	11.5	1,401	0.82%
2023/05/24	25	177.36	100	176.48	176.00	-75	1,412	-5.31%
2023/05/23	135.2	177.50	113.1	178.60	180.50	22.1	1,385	1.59%	大買/大賣/
2023/05/22	1	164.50	3	164.83	164.50	-2	1,315	-0.15%
2023/05/19	14.1	163.12	17	163.00	161.00	-2.9	1,307	-0.22%
2023/05/18	16	164.38	20	165.35	165.00	-4	1,316	-0.30%
2023/05/17	44	163.97	0.1	162.50	164.00	44	1,319	3.33%
2023/05/16	2	163.50	2	162.76	162.00	0	1,313	0.00%
2023/05/15	5	160.20	11	159.36	161.50	-6	1,316	-0.45%
2023/05/12	13	162.42	0.1	162.68	165.00	12.9	1,316	0.98%
2023/05/11	13	162.42	0.1	162.68	164.00	12.9	1,332	0.97%
2023/05/10	2	164.50	3.3	165.52	166.00	-1.2	1,334	-0.09%
2023/05/09	25.2	169.41	8	168.44	167.50	17.2	1,345	1.28%
2023/05/08	6	174.25	3	176.33	174.00	3	1,365	0.22%
2023/05/05	0	0.00	1	174.50	173.50	-1	1,422	-0.07%
2023/05/04	1	175.50	1	175.00	176.00	0	1,441	0.00%
2023/05/03	7.1	175.50	4	174.75	174.00	3.1	1,464	0.21%
2023/05/02	13	178.81	16	179.06	179.00	-3	1,464	-0.21%
2023/04/28	8.5	175.53	9	176.33	175.50	-0.5	1,463	-0.03%
2023/04/27	1	174.00	15	174.50	172.50	-14	1,457	-0.96%
2023/04/26	1	173.50	3	171.67	173.50	-2	1,454	-0.14%
2023/04/25	40	172.60	17	175.74	171.00	23	1,449	1.59%
2023/04/24	1	178.50	12.1	176.26	178.50	-11.1	1,428	-0.78%
2023/04/21	27	173.65	17.3	174.19	173.50	9.7	1,421	0.68%
2023/04/20	17	180.74	28.4	179.73	179.50	-11.4	1,400	-0.81%
2023/04/19	19	186.05	19.3	188.02	183.00	-0.3	1,391	-0.02%
2023/04/18	23.1	187.22	23	189.41	186.50	0.1	1,377	0.00%
2023/04/17	19	188.37	4	189.37	189.50	15	1,374	1.09%
2023/04/14	21.3	188.70	16	189.84	188.00	5.3	1,375	0.39%
2023/04/13	47.1	185.90	45.6	187.68	186.00	1.5	1,345	0.11%
2023/04/12	67.5	187.00	15.2	190.56	185.50	52.3	1,321	3.96%
2023/04/11	14.1	187.93	53	187.57	187.50	-39	1,299	-3.00%
2023/04/10	10.2	187.85	30.2	188.71	189.50	-20	1,297	-1.54%
2023/04/07	33.5	187.95	42.1	188.46	186.00	-8.6	1,280	-0.67%
2023/04/06	72.2	189.40	76.2	187.11	191.50	-4	1,240	-0.32%
2023/03/31	8.2	184.28	105.2	184.49	182.00	-97	1,185	-8.18%	大賣/
2023/03/30	12	183.71	1.4	183.81	183.50	10.6	1,159	0.91%
2023/03/29	59.1	182.80	19	182.55	183.00	40.1	1,162	3.45%
2023/03/28	26.1	182.77	40.1	182.34	181.50	-14	1,162	-1.21%
2023/03/27	5	182.09	73.5	180.83	183.00	-68.4	1,128	-6.07%
2023/03/24	26	173.69	51	173.15	177.50	-25	1,098	-2.28%
2023/03/23	39	175.09	46.2	171.32	173.00	-7.2	1,092	-0.66%
2023/03/22	2	167.00	4.1	167.24	167.00	-2.1	1,102	-0.19%
2023/03/21	17	165.35	18	168.03	164.50	-1	1,100	-0.09%
2023/03/20	1	164.00	2.1	164.45	163.50	-1.1	1,103	-0.10%
2023/03/17	6.7	162.75	4	164.13	165.00	2.7	1,115	0.24%
2023/03/16	34	164.16	9.1	163.92	162.00	24.9	1,116	2.23%
2023/03/15	7	168.57	20.1	169.25	168.00	-13.1	1,126	-1.16%
2023/03/14	24	166.88	8	167.56	167.00	16	1,127	1.42%
2023/03/13	38.7	166.91	14.4	167.64	167.00	24.3	1,130	2.15%
2023/03/10	20.5	168.05	17	170.06	169.50	3.5	1,147	0.31%
2023/03/09	32	177.70	13.3	176.66	174.00	18.8	1,131	1.66%
2023/03/08	81	178.22	73.7	177.41	178.00	7.4	1,091	0.68%
2023/03/07	40.1	167.60	68.4	168.02	167.50	-28.4	1,009	-2.81%
2023/03/06	5	159.10	1	159.50	159.50	4	952	0.42%
2023/03/03	10.2	160.82	60.2	162.24	159.50	-50	947	-5.28%
2023/03/02	6	154.75	7	154.21	155.00	-1	926	-0.11%
2023/03/01	21	157.12	0	158.00	157.00	21	924	2.27%
2023/02/24	17	158.85	1	163.00	158.00	16	926	1.73%
2023/02/23	18	158.53	47	158.99	160.50	-29	931	-3.12%
2023/02/22	56.1	156.02	29	151.99	153.00	27.1	956	2.83%
2023/02/21	22.1	162.14	2.1	163.00	162.00	20	936	2.14%
2023/02/20	10	160.95	4	163.00	161.50	6	924	0.65%
2023/02/17	100	161.55	9	161.33	161.50	91	922	9.87%
2023/02/16	105	163.39	14.2	162.04	163.50	90.8	922	9.85%	大買/
2023/02/15	27	159.35	12.2	160.92	158.00	14.8	925	1.60%
2023/02/14	8.3	157.74	2	158.50	158.00	6.3	934	0.68%
2023/02/13	4.1	157.12	4	158.25	157.50	0.1	943	0.01%
2023/02/10	13.1	159.11	20	160.53	158.00	-6.9	943	-0.73%
2023/02/09	20.1	162.40	15.5	161.88	163.00	4.6	934	0.50%
2023/02/08	12.1	159.46	7.2	158.86	159.00	4.9	920	0.53%
2023/02/07	18	159.94	6.2	159.91	161.00	11.9	911	1.30%
2023/02/06	14.1	163.05	24.1	162.15	161.00	-10	891	-1.12%
2023/02/03	16.6	161.44	96.5	161.84	161.50	-79.9	861	-9.28%
2023/02/02	28	153.18	16.3	152.73	153.50	11.7	799	1.46%
2023/02/01	9	149.17	15.1	147.91	150.00	-6.1	781	-0.78%
2023/01/31	2	143.25	6	144.25	144.00	-4	762	-0.52%
2023/01/30	4	141.50	6	141.58	142.00	-2	760	-0.26%
2023/01/17	0	0.00	7.2	139.43	139.00	-7.2	762	-0.94%
2023/01/16	1	138.51	9	139.06	138.50	-8	774	-1.03%
2023/01/13	1	137.50	11	138.14	138.50	-10	813	-1.23%
2023/01/12	2	139.26	10	139.10	138.50	-8	819	-0.97%
2023/01/11	0.1	140.00	0	141.00	140.00	0	843	0.00%
2023/01/10	2	141.00	2	140.25	140.00	0	864	0.00%
2023/01/09	8.1	141.00	2	141.50	140.50	6.1	870	0.70%
2023/01/06	0	0.00	1	140.50	140.00	-1	866	-0.12%
2023/01/05	13	142.69	10.1	139.52	139.50	2.9	870	0.33%
2023/01/04	10	137.50	9	138.61	141.00	1	875	0.11%
2022/12/30	7	138.21	7	138.64	138.00	0	874	0.00%
2022/12/28	7.3	138.73	3	139.00	137.50	4.3	878	0.49%
2022/12/27	2	142.00	4	142.50	142.00	-2	883	-0.23%
2022/12/23	5	141.50	10	142.50	142.00	-5	894	-0.56%
2022/12/22	9	144.33	6.1	144.69	145.00	2.9	903	0.32%
2022/12/21	6	144.83	3.1	145.35	144.00	2.9	905	0.32%
2022/12/20	24	148.42	3	146.33	144.50	21	902	2.33%
2022/12/19	1.1	149.59	2	151.24	151.50	-0.9	899	-0.10%
2022/12/16	16	151.75	14	152.61	151.00	2	911	0.22%
2022/12/15	15	156.20	10.1	156.05	155.00	4.9	905	0.54%
2022/12/14	45.1	155.40	26.2	155.64	156.00	18.9	887	2.13%
2022/12/13	4	150.38	6.6	149.27	149.00	-2.6	858	-0.30%
2022/12/12	8	153.63	10	152.90	151.50	-2	868	-0.23%
2022/12/09	5	151.00	18	151.42	151.00	-13	870	-1.49%
2022/12/08	3	148.48	38	147.00	147.00	-35	886	-3.95%
2022/12/07	30.2	147.65	10	148.40	143.50	20.1	904	2.23%
2022/12/06	9	153.61	15	154.60	152.50	-6	885	-0.68%
2022/12/05	42	155.89	8	155.31	156.00	34	873	3.89%
2022/12/02	11	150.73	17.2	152.81	151.50	-6.2	859	-0.72%
2022/12/01	12	144.55	7.7	145.07	144.00	4.3	827	0.52%
2022/11/30	3	142.67	1.1	143.09	143.00	1.9	822	0.23%
2022/11/29	5.1	142.11	35	142.47	142.50	-29.9	828	-3.61%
2022/11/28	4.1	141.62	1.3	143.20	144.50	2.8	839	0.33%
2022/11/25	0	0.00	2.5	143.87	143.50	-2.5	838	-0.29%
2022/11/24	2	142.25	4	142.50	144.00	-2	842	-0.24%
2022/11/23	1	144.50	33.1	143.59	143.50	-32.1	850	-3.78%
2022/11/22	7	143.00	12	144.08	144.00	-5	873	-0.57%
2022/11/21	66	148.74	21	149.64	147.50	45	891	5.05%
2022/11/18	22	147.52	12.1	147.29	145.50	9.9	896	1.10%
2022/11/17	6.1	136.71	15	139.50	141.00	-8.9	881	-1.01%
2022/11/16	4	134.13	7	135.21	135.00	-3	895	-0.33%
2022/11/15	11.3	134.82	7	135.21	136.00	4.3	899	0.48%
2022/11/14	1	137.00	5	136.20	138.00	-4	914	-0.44%
2022/11/11	9	132.33	7.2	133.06	133.50	1.9	919	0.20%
2022/11/10	26.3	135.16	19.1	133.97	133.00	7.2	924	0.78%
2022/11/09	7	140.93	10	141.55	140.50	-3	917	-0.33%
2022/11/08	4	144.13	2	144.73	143.50	2	916	0.22%
2022/11/07	3	143.67	1	143.50	143.50	2	908	0.22%
2022/11/04	4	144.25	1	142.00	145.00	3	903	0.33%
2022/11/03	1.1	139.91	2	141.00	141.00	-0.9	896	-0.10%
2022/11/02	0	0.00	1	142.00	141.00	-1	893	-0.11%
2022/10/28	1.1	141.36	0	0.00	138.00	1.1	895	0.12%
2022/10/27	0	0.00	3	141.83	142.50	-3	893	-0.34%
2022/10/26	2	138.25	7	137.64	138.00	-5	891	-0.56%
2022/10/25	3.3	138.52	3	139.50	137.50	0.3	896	0.03%
2022/10/24	10.4	140.64	2	138.75	138.00	8.4	894	0.94%
2022/10/21	25	145.64	26.5	144.53	141.50	-1.5	880	-0.17%
2022/10/20	8.1	139.57	6	140.67	139.50	2.1	840	0.25%
2022/10/19	10	140.95	1	143.50	139.50	9	832	1.09%
2022/10/18	7	139.14	10	140.65	142.00	-3	805	-0.37%
2022/10/17	6	131.67	10	134.90	135.50	-4	784	-0.51%
2022/10/14	3	135.17	1	134.50	133.00	2	774	0.26%
2022/10/13	11	132.32	5	131.80	131.00	6	773	0.78%
2022/10/12	10	136.20	15	134.90	137.50	-5	761	-0.65%
2022/10/11	14.5	142.60	10.3	139.92	138.50	4.2	746	0.56%
2022/10/07	11.2	167.01	6	165.42	164.00	5.2	737	0.70%
2022/10/06	19	169.55	9	170.22	170.00	10	734	1.36%
2022/10/05	7	169.29	5	167.70	167.50	2	730	0.27%
2022/10/04	14	168.21	13	168.04	170.50	1	720	0.14%
2022/10/03	4	163.50	5	164.30	163.00	-1	706	-0.14%
2022/09/30	18	159.86	27.5	163.01	167.00	-9.5	705	-1.35%
2022/09/29	4	163.00	16	164.13	163.00	-12	699	-1.72%
2022/09/28	19	161.63	8	158.62	158.00	11	690	1.59%
2022/09/27	7	161.43	6.4	164.24	166.00	0.6	683	0.09%
2022/09/26	15	164.66	17	163.21	160.00	-2	675	-0.29%
2022/09/23	26	173.33	16.4	172.57	171.00	9.7	673	1.43%
2022/09/22	8	171.56	12.4	173.85	175.50	-4.4	658	-0.67%
2022/09/21	11	171.86	7	171.79	171.00	4	648	0.62%
2022/09/20	8	173.56	11	175.00	173.00	-3	640	-0.47%
2022/09/19	24	169.04	75	168.14	169.00	-51	630	-8.09%
2022/09/16	20	174.90	18	174.50	172.50	2	612	0.33%
2022/09/15	46	177.38	20.7	175.81	174.00	25.3	593	4.26%
2022/09/14	9.2	171.56	14	173.04	175.50	-4.8	564	-0.85%
2022/09/13	5	167.60	8	167.88	168.00	-3	537	-0.56%
2022/09/12	4	164.13	6	164.50	164.00	-2	529	-0.38%
2022/09/08	2	164.00	6.1	165.07	165.00	-4.1	527	-0.77%
2022/09/07	6	159.74	2	161.25	161.00	4	521	0.77%
2022/09/06	8.1	161.86	2	162.00	162.00	6.1	513	1.19%
2022/09/05	11.2	162.98	10	163.85	163.00	1.2	508	0.24%
2022/09/02	16.5	168.77	18	169.89	169.00	-1.5	499	-0.30%
2022/09/01	5	165.30	7	165.50	166.00	-2	481	-0.42%
2022/08/31	18	167.25	15	166.63	167.00	3	473	0.63%
2022/08/30	63	167.21	9	167.33	167.50	54	465	11.60%
2022/08/29	18	164.42	14	163.86	166.50	4	453	0.88%
2022/08/26	12	168.25	13	170.00	169.00	-1	424	-0.24%
2022/08/25	10.1	166.48	24	166.40	167.00	-13.9	399	-3.48%
2022/08/24	25.3	164.65	23	165.20	165.00	2.3	375	0.61%
2022/08/23	14	156.82	39.6	159.29	158.50	-25.6	339	-7.56%
2022/08/22	7	155.36	7.1	155.72	154.00	-0.1	314	-0.02%
2022/08/19	10	158.75	6	159.00	158.50	4	316	1.27%
2022/08/18	15.3	155.74	6	154.67	154.50	9.3	290	3.18%
2022/08/17	9	151.17	20	154.35	154.50	-11	279	-3.93%
2022/08/16	7	147.79	4	150.25	150.00	3	257	1.17%
2022/08/15	28	140.86	3	141.50	142.00	25	243	10.28%
2022/08/11	1	133.50	1	134.50	133.50	0	241	0.00%
2022/08/04	2.1	133.23	6	133.17	131.50	-4	242	-1.63%
2022/08/03	3	139.50	2	138.25	136.50	1	238	0.42%
2022/08/01	7	144.36	13	143.12	143.50	-6	232	-2.58%
2022/07/29	1	140.50	18	139.86	141.00	-17	222	-7.63%
2022/07/28	2	136.50	7	136.29	135.50	-5	218	-2.29%
2022/07/27	0	0.00	10	134.85	136.50	-10	219	-4.56%
2022/07/26	0	0.00	7	136.36	135.00	-7	220	-3.17%
2022/07/25	0	0.00	13	138.00	138.00	-13	221	-5.86%
2022/07/22	12	140.71	1	138.50	138.50	11	223	4.91%
2022/07/21	0	0.00	1	140.00	140.50	-1	227	-0.44%
2022/07/20	1	140.00	1	140.00	140.00	0	230	0.00%
2022/07/18	0	0.00	1	140.50	140.00	-1	239	-0.42%
2022/07/15	14	139.61	0	0.00	141.00	14	241	5.80%
2022/07/14	22	138.05	1	139.00	139.00	21	242	8.66%
2022/07/13	8	133.50	1	134.50	134.00	7	236	2.96%
2022/07/12	3	129.83	0	0.00	131.00	3	237	1.26%
2022/07/11	3	133.67	0	0.00	133.50	3	238	1.26%
2022/07/08	15	134.37	4.2	134.95	135.00	10.8	240	4.50%
2022/07/07	23	129.63	1	131.50	131.00	22	236	9.32%
2022/07/06	4	124.88	1	127.00	129.50	3	234	1.28%
2022/07/05	19	130.47	4	131.38	130.00	15	231	6.47%
2022/07/04	0	0.00	0	131.00	130.50	0	232	-0.01%
2022/07/01	4	126.50	3	128.00	130.00	1	231	0.43%
2022/06/30	20.1	132.22	1	130.50	130.50	19.1	222	8.59%
2022/06/29	12	136.42	0	0.00	136.50	12	221	5.42%
2022/06/28	1	138.50	0	0.00	138.50	1	221	0.45%
2022/06/27	0	0.00	2	141.00	142.00	-2	229	-0.87%
2022/06/24	0	0.00	1	139.50	136.50	-1	234	-0.43%
2022/06/22	3	135.83	2	135.50	137.00	1	234	0.43%
2022/06/21	1	136.00	2	137.75	140.00	-1	235	-0.43%
2022/06/20	2	136.25	1	135.00	135.00	1	237	0.42%
2022/06/17	0	0.00	1	138.00	140.50	-1	235	-0.43%
2022/06/16	2.1	139.07	1	141.00	140.00	1.1	234	0.47%
2022/06/15	5.1	143.76	5	142.70	140.50	0.1	231	0.04%
2022/06/14	0	138.50	0	0.00	141.50	0	231	0.00%
2022/06/13	3	141.17	1	141.00	140.50	2	234	0.85%
2022/06/08	2	147.50	2	147.75	147.00	0	235	0.00%
2022/06/07	1	146.50	1	147.00	146.00	0	240	0.00%
2022/06/06	1	149.00	1	148.50	148.50	0	243	0.00%
2022/06/02	0	0.00	3.2	150.19	150.00	-3.2	247	-1.30%
2022/06/01	3	152.67	2	151.25	151.50	1	253	0.39%
2022/05/30	4	149.25	4	148.63	148.00	0	252	0.00%
2022/05/27	7	151.07	5	149.80	149.50	2	246	0.81%
2022/05/26	5	146.70	0	0.00	144.50	5	237	2.10%
2022/05/25	1	142.50	1	144.00	147.00	0	242	0.00%
2022/05/24	2	144.00	3	143.83	143.50	-1	250	-0.40%
2022/05/23	5	148.40	5	146.70	146.50	0	252	0.00%
2022/05/20	16	150.69	3	150.67	149.00	13	257	5.04%
2022/05/19	1	149.00	3	148.50	148.50	-2	251	-0.80%
2022/05/17	0	0.00	1	146.49	147.00	-1	256	-0.39%
2022/05/16	0	0.00	4	144.00	144.00	-4	257	-1.55%
2022/05/11	7	139.50	0	0.00	139.00	7	258	2.70%
2022/05/09	1	136.00	1	137.00	139.00	0	263	0.00%
2022/05/04	13	139.96	0	0.00	139.00	13	268	4.85%
2022/05/03	9	136.78	0	0.00	138.50	9	271	3.32%
2022/04/29	17	136.71	0	0.00	138.00	17	272	6.23%
2022/04/28	12	136.67	0	0.00	136.50	12	275	4.35%
2022/04/27	6.1	134.42	3	134.50	135.50	3.1	275	1.12%
2022/04/26	1.1	137.14	1	137.50	137.50	0.1	275	0.04%
2022/04/25	3	137.50	2	136.00	136.00	1	279	0.36%
2022/04/20	1	144.00	1.1	145.53	146.50	-0.1	280	-0.02%
2022/04/19	20.1	145.00	0	146.00	145.00	20.1	278	7.20%
2022/04/18	41	144.45	9	144.67	145.00	32	282	11.32%
2022/04/15	0	146.50	9	146.00	145.50	-9	283	-3.18%
2022/04/14	1	152.50	13	150.62	148.50	-12	293	-4.10%
2022/04/13	2	150.00	11	148.27	148.50	-9	302	-2.97%
2022/04/12	3	148.00	15	147.77	146.00	-12	308	-3.89%
2022/04/11	2	150.00	12	149.00	148.50	-10	319	-3.13%
2022/04/08	1	150.50	0	0.00	153.50	1	321	0.31%
2022/04/07	0	150.00	0	0.00	148.50	0	323	0.00%
2022/04/06	1	152.50	1	154.00	154.50	0	324	0.00%
2022/04/01	1	154.50	1	155.50	158.00	0	329	0.00%
2022/03/30	6	159.25	7	159.86	158.00	-1	384	-0.26%
2022/03/29	0	0.00	2	156.75	157.50	-2	400	-0.50%
2022/03/28	4	148.88	4	149.38	149.50	0	396	0.00%
2022/03/25	4.1	154.22	2	153.00	152.50	2.1	398	0.53%
2022/03/24	3	157.17	2	157.50	157.50	1	397	0.25%
2022/03/23	0.2	161.50	12	159.83	162.00	-11.9	403	-2.93%
2022/03/22	0	0.00	4	153.63	153.00	-4	426	-0.94%
2022/03/21	0	0.00	0	153.00	154.00	0	437	0.00%
2022/03/18	0	0.00	0	152.50	152.50	0	440	0.00%
2022/03/17	0	0.00	9	151.44	152.00	-9	443	-2.03%
2022/03/16	6	143.50	22	143.59	146.50	-16	443	-3.61%
2022/03/15	1	145.00	14	145.04	144.50	-13	451	-2.88%
2022/03/14	0	0.00	8	147.00	147.50	-8	459	-1.74%
2022/03/11	0.1	147.50	4	148.00	147.50	-3.9	477	-0.82%
2022/03/10	2	147.75	10	147.75	147.50	-8	490	-1.63%
2022/03/09	0	0.00	1	143.50	142.00	-1	495	-0.20%
2022/03/08	2	142.00	0	0.00	143.00	2	501	0.40%
2022/03/07	6	148.17	49	144.12	144.50	-43	519	-8.28%
2022/03/04	5	153.80	4	152.88	154.00	1	547	0.18%
2022/03/03	0.1	156.00	0	0.00	155.00	0.1	552	0.02%
2022/03/02	0	0.00	0.1	158.00	157.00	-0.1	554	-0.01%
2022/03/01	0	0.00	2	159.25	158.00	-2	564	-0.35%
2022/02/25	3.1	154.35	8	154.81	156.00	-5	566	-0.87%
2022/02/24	35	153.97	31	153.44	152.50	4	568	0.71%
2022/02/23	1	163.50	46	164.07	163.50	-45	564	-7.98%
2022/02/22	31.1	165.30	17	164.03	163.50	14.1	579	2.43%
2022/02/21	0	0.00	33	169.56	169.00	-33	615	-5.36%
2022/02/18	8	169.81	4	169.50	169.50	4	618	0.65%
2022/02/17	1	172.00	1	173.00	172.50	0	616	0.00%
2022/02/16	15	173.53	2	174.75	172.50	13	620	2.09%
2022/02/15	10	175.15	11	176.00	172.50	-1	620	-0.16%
2022/02/14	3	173.83	1	175.00	172.50	2	630	0.32%
2022/02/11	9	178.78	1.1	179.03	179.00	7.9	637	1.24%
2022/02/10	21	179.93	1.3	180.00	180.00	19.7	642	3.07%
2022/02/09	8.1	180.80	1	181.50	181.50	7.1	644	1.11%
2022/02/08	2	184.25	1	184.00	184.00	1	643	0.16%
2022/02/07	1.3	182.82	3	181.17	183.50	-1.8	646	-0.27%
2022/01/26	5	173.91	3.1	175.68	178.00	1.9	649	0.29%
2022/01/25	2	176.00	17	177.62	176.00	-15	658	-2.27%
2022/01/24	19	179.73	16	180.50	180.00	3	667	0.45%
2022/01/21	16	181.94	12	182.88	180.50	4	673	0.59%
2022/01/20	1	183.50	2	184.50	184.00	-1	676	-0.15%
2022/01/19	10	183.45	3	183.82	182.00	7	688	1.01%
2022/01/18	9.2	186.15	10	187.15	187.00	-0.8	725	-0.11%
2022/01/17	3	182.17	7.1	184.35	184.50	-4.1	726	-0.56%
2022/01/14	4	176.74	9	178.61	182.00	-5	730	-0.68%
2022/01/13	2	181.00	1	183.50	179.50	1	742	0.13%
2022/01/12	6	183.58	1.1	182.14	182.00	4.9	811	0.60%
2022/01/11	8.1	181.32	3	181.83	182.50	5.1	843	0.60%
2022/01/10	0	0.00	7	183.57	183.50	-7	840	-0.83%
2022/01/07	10	182.50	20	183.33	181.50	-10	841	-1.19%
2022/01/06	15	186.50	11	185.82	186.50	4	833	0.48%
2022/01/05	9	192.39	51	190.13	190.50	-42	826	-5.08%
2022/01/04	8.2	191.07	6.2	190.93	192.00	2.1	830	0.25%
2022/01/03	7	187.93	5	187.40	187.00	2	825	0.24%
2021/12/30	3.1	188.65	1	188.50	188.50	2.1	825	0.25%
2021/12/29	1.1	190.00	1	190.00	190.00	0.1	827	0.01%
2021/12/28	3.2	189.56	2	191.25	189.00	1.2	831	0.14%
2021/12/27	11	190.09	7	190.57	192.00	4	830	0.48%
2021/12/24	100	191.06	89	189.36	188.50	11	830	1.33%
2021/12/23	39	186.69	15	185.53	188.50	24	789	3.04%
2021/12/22	16	181.56	5.2	182.67	181.00	10.8	768	1.41%
2021/12/21	4	179.13	10.3	180.11	180.00	-6.3	768	-0.82%
2021/12/20	4	178.88	1	179.00	178.50	3	767	0.39%
2021/12/17	20	180.08	1	180.00	180.00	19	769	2.47%
2021/12/16	10	184.40	42	184.24	182.50	-32	762	-4.20%
2021/12/15	31	179.90	14	179.11	177.50	17	739	2.30%
2021/12/14	22	177.68	1	178.00	178.00	21	732	2.87%
2021/12/13	32.1	180.55	0	0.00	180.50	32.1	728	4.41%
2021/12/10	2	179.75	11	179.77	181.00	-9	727	-1.24%
2021/12/09	5	180.10	13	181.54	179.50	-8	727	-1.10%
2021/12/08	7.1	178.97	8	179.56	177.50	-0.9	719	-0.13%
2021/12/07	20	181.70	28	182.61	180.50	-8	711	-1.12%
2021/12/06	26	183.10	12	183.63	184.50	14	698	2.00%
2021/12/03	16	181.78	7	182.14	181.50	9	691	1.30%
2021/12/02	1	179.00	4	179.38	179.00	-3	685	-0.44%
2021/12/01	14	180.86	7	180.21	181.00	7	683	1.02%
2021/11/30	18	177.58	22.1	178.02	178.50	-4.1	663	-0.61%
2021/11/29	2	167.00	7	165.29	166.00	-5	631	-0.79%
2021/11/26	6	169.25	3	168.33	168.50	3	627	0.48%
2021/11/25	6	168.67	15	168.60	170.00	-9	633	-1.42%
2021/11/24	5	168.80	5.1	168.89	169.50	-0.1	633	-0.02%
2021/11/23	5	172.20	2	171.50	170.00	3	630	0.48%
2021/11/22	2	174.50	3	175.00	175.50	-1	629	-0.16%
2021/11/19	14	176.04	14.2	176.85	176.00	-0.2	636	-0.03%
2021/11/18	42.1	177.64	41.4	177.61	178.50	0.7	622	0.11%
2021/11/17	4	170.00	1	170.00	169.50	3	588	0.51%
2021/11/16	4.2	169.25	9	169.11	170.00	-4.8	600	-0.80%
2021/11/15	6	169.67	2	171.25	169.50	4	627	0.64%
2021/11/12	0	0.00	3	167.67	167.50	-3	644	-0.47%
2021/11/11	10	170.00	1.1	166.50	166.00	8.9	659	1.36%
2021/11/10	24.1	169.69	12.1	168.72	169.50	12	709	1.69%
2021/11/09	1	166.00	10	165.50	164.50	-9	721	-1.25%
2021/11/08	4.1	164.75	4	165.38	164.00	0.1	720	0.01%
2021/11/05	7	163.14	8.1	164.88	166.50	-1.1	721	-0.15%
2021/11/04	2	163.25	9	164.50	165.00	-7	722	-0.97%
2021/11/03	11	163.73	15	163.70	162.50	-4	724	-0.55%
2021/11/02	29	165.72	24	164.40	163.00	5	722	0.69%
2021/11/01	9.1	170.40	4	169.38	169.00	5.1	719	0.70%
2021/10/29	7	168.15	6.2	169.39	171.00	0.8	713	0.12%
2021/10/28	7	168.72	3.1	170.64	168.50	4	707	0.56%
2021/10/27	16	168.81	12.3	168.70	170.00	3.7	703	0.53%
2021/10/26	32.1	171.43	28.1	171.62	169.00	4	693	0.58%
2021/10/25	4	165.00	7.1	164.81	164.50	-3.1	656	-0.48%
2021/10/22	21	162.29	3	163.67	163.00	18	656	2.74%
2021/10/21	14.2	162.35	7	162.15	159.50	7.2	653	1.10%
2021/10/20	144.4	165.64	49	163.97	165.00	95.4	640	14.88%	大買/
2021/10/19	65.2	162.00	12.4	161.77	166.00	52.8	579	9.12%
2021/10/18	3	152.67	2	151.00	151.00	1	553	0.18%
2021/10/15	1	151.50	3	152.00	152.50	-2	566	-0.36%
2021/10/14	4.1	151.10	2	151.75	151.00	2.1	586	0.35%
2021/10/13	13	150.12	5	149.70	151.00	8	597	1.34%
2021/10/12	64	150.66	4	151.88	153.00	60	600	9.99%
2021/10/08	28	148.48	5	147.90	148.00	23	599	3.83%
2021/10/07	0	0.00	4	142.50	143.00	-4	616	-0.65%
2021/10/06	1	137.12	10	139.45	139.00	-9	651	-1.38%
2021/10/05	2	139.01	28.1	140.46	141.00	-26	662	-3.93%
2021/10/04	0	0.00	23	137.43	138.00	-23	671	-3.42%
2021/10/01	5.2	137.42	3	136.83	137.00	2.2	683	0.32%
2021/09/30	1	141.50	11	142.68	142.50	-10	712	-1.40%
2021/09/29	2	142.51	9.1	143.01	142.00	-7	742	-0.95%
2021/09/28	1	145.01	2	146.75	145.50	-1	791	-0.13%
2021/09/27	17	149.29	0.3	150.00	149.00	16.7	823	2.02%
2021/09/24	24	150.38	3	150.33	151.00	21	864	2.43%
2021/09/23	4	146.00	0	0.00	146.50	4	890	0.45%
2021/09/22	11	144.50	1	144.50	144.00	10	909	1.10%
2021/09/17	0	0.00	3	149.67	149.00	-3	931	-0.32%
2021/09/16	1	148.01	3	148.00	148.00	-2	973	-0.20%
2021/09/15	0	0.00	1	148.50	147.50	-1	1,162	-0.09%
2021/09/14	0	0.00	1	149.00	150.00	-1	1,240	-0.08%
2021/09/13	8	146.38	2	148.50	148.00	6	1,284	0.47%
2021/09/10	0.3	149.45	0.1	150.00	148.50	0.2	1,301	0.02%
2021/09/09	10	145.90	3	145.84	147.00	7	1,310	0.53%
2021/09/08	3.1	143.73	4.1	143.25	142.50	-1	1,309	-0.07%
2021/09/07	3	147.67	2	147.25	147.00	1	1,308	0.08%
2021/09/06	3	150.50	8	149.69	149.50	-5	1,315	-0.38%
2021/09/03	4	153.50	2	154.50	153.00	2	1,318	0.15%
2021/09/02	4.1	153.77	2	155.00	153.00	2.1	1,323	0.16%
2021/09/01	1	154.50	5	154.70	155.00	-4	1,327	-0.30%
2021/08/31	9	154.44	6	154.50	153.00	3	1,333	0.22%
2021/08/30	38.1	151.12	1	150.50	150.00	37.1	1,356	2.73%
2021/08/27	20	152.78	6	152.92	153.00	14	1,349	1.04%
2021/08/26	6	154.42	3	153.17	153.00	3	1,352	0.22%
2021/08/25	2	154.76	6	155.92	157.50	-4	1,352	-0.29%
2021/08/24	7	152.56	3	150.33	150.00	4	1,348	0.30%
2021/08/23	5	152.30	9	153.61	154.50	-4	1,350	-0.30%
2021/08/20	13.1	145.70	18	147.11	150.50	-5	1,352	-0.37%
2021/08/19	45.2	147.27	9	146.44	145.00	36.2	1,341	2.69%
2021/08/18	15	151.03	9	152.00	154.00	6	1,315	0.46%
2021/08/17	34	151.53	13	151.77	151.50	21	1,305	1.61%
2021/08/16	23.3	154.21	16	153.06	150.00	7.3	1,293	0.57%
2021/08/13	21.3	170.58	8.4	168.66	165.00	13	1,236	1.05%
2021/08/12	3	175.00	0	0.00	175.00	3	1,221	0.25%
2021/08/11	2	176.26	3	176.50	177.00	-1	1,245	-0.08%
2021/08/10	3	177.34	12	176.38	176.50	-9	1,270	-0.71%
2021/08/09	5	180.20	5	180.30	178.00	0	1,301	0.00%
2021/08/06	2.1	181.50	1	182.00	182.50	1.1	1,317	0.08%
2021/08/05	6	183.42	12	184.00	183.00	-6	1,354	-0.44%
2021/08/04	12	181.54	13	181.35	181.00	-1	1,382	-0.07%
2021/08/03	2	178.51	7	178.50	177.00	-5	1,398	-0.36%
2021/08/02	5.1	176.61	11	177.36	179.00	-5.9	1,420	-0.42%
2021/07/30	4	176.75	6	178.25	175.50	-2	1,431	-0.14%
2021/07/29	5	178.40	8	178.19	178.00	-3	1,452	-0.21%
2021/07/28	5.3	175.49	9	176.17	176.00	-3.7	1,464	-0.26%
2021/07/27	5	180.00	17.5	179.83	178.50	-12.4	1,480	-0.84%
2021/07/26	2	181.75	8	181.81	181.00	-6	1,493	-0.40%
2021/07/23	18	183.75	3	183.33	181.50	15	1,500	1.00%
2021/07/22	16	181.41	3	181.50	181.50	13	1,497	0.87%
2021/07/21	22.2	177.28	8.1	178.89	176.50	14.2	1,499	0.94%
2021/07/20	9.2	178.92	12.2	178.38	178.00	-2.9	1,496	-0.20%
2021/07/19	7.1	182.87	6.1	183.44	182.50	0.9	1,489	0.06%
2021/07/16	7.1	185.79	7	185.50	185.50	0.1	1,523	0.01%
2021/07/15	4.2	186.66	5	186.40	187.50	-0.9	1,546	-0.05%
2021/07/14	11.2	186.46	8.1	186.19	185.50	3.1	1,550	0.20%
2021/07/13	24	191.60	23.1	192.04	191.50	1	1,540	0.06%
2021/07/12	9.1	183.46	9.1	183.41	184.00	0	1,518	0.00%
2021/07/09	12.1	183.55	20.1	184.32	184.50	-8	1,512	-0.53%
2021/07/08	7.2	186.93	2	186.75	186.50	5.2	1,527	0.34%
2021/07/07	18.4	185.69	58	186.01	186.00	-39.7	1,527	-2.60%
2021/07/06	18.3	190.74	98.3	191.37	189.50	-80.1	1,508	-5.31%
2021/07/05	29.4	191.23	97.4	191.11	195.00	-68	1,510	-4.50%
2021/07/02	27.4	196.16	85.6	196.18	193.50	-58.2	1,475	-3.94%
2021/07/01	55.3	199.57	82.2	198.62	197.50	-26.8	1,476	-1.82%
2021/06/30	31	208.84	41	208.10	206.50	-10	1,486	-0.67%
2021/06/29	16.1	204.68	59.5	206.60	205.00	-43.4	1,495	-2.90%
2021/06/28	32.6	209.75	68	211.07	207.50	-35.4	1,501	-2.36%
2021/06/25	111.4	213.12	34	214.00	210.50	77.4	1,505	5.14%	大買/
2021/06/24	205.5	222.52	112.3	223.12	218.00	93.2	1,528	6.10%	大買/大賣/
2021/06/23	70.2	211.77	20.4	209.42	217.50	49.7	1,361	3.65%
2021/06/22	150.1	197.96	58.1	196.68	198.00	92	1,316	6.98%	大買/
2021/06/21	18.3	185.32	18	186.53	184.50	0.3	1,314	0.02%
2021/06/18	16.1	192.31	7	192.29	193.00	9.1	1,416	0.64%
2021/06/17	3	188.33	1	190.00	190.00	2	1,435	0.14%
2021/06/16	3	189.33	11.2	189.62	188.50	-8.2	1,457	-0.56%
2021/06/15	5.3	191.51	8	191.94	188.50	-2.7	1,472	-0.18%
2021/06/11	10	192.95	9	191.50	189.50	1	1,494	0.07%
2021/06/09	2	188.50	22	189.66	190.00	-20	1,560	-1.28%
2021/06/08	6	187.50	12	187.75	187.00	-6	1,571	-0.38%
2021/06/07	29.1	186.45	88	186.64	186.00	-58.9	1,584	-3.72%
2021/06/04	11.5	197.67	13	197.27	196.00	-1.5	1,570	-0.10%
2021/06/03	15	198.93	21.3	199.24	198.00	-6.3	1,594	-0.40%
2021/06/02	13.3	198.24	23	197.35	198.00	-9.7	1,650	-0.59%
2021/06/01	22.2	202.91	14	203.11	201.50	8.2	1,692	0.48%
2021/05/31	7.3	200.79	22	201.27	201.00	-14.8	1,784	-0.83%
2021/05/28	10	201.00	35	201.67	200.50	-25	1,954	-1.28%
2021/05/27	8	197.44	15	197.37	196.50	-7	1,982	-0.35%
2021/05/26	3	198.83	17	199.76	198.50	-14	1,990	-0.70%
2021/05/25	14	199.79	31	202.95	198.50	-17	1,994	-0.85%
2021/05/24	5	195.90	5	195.40	197.50	0	1,996	0.00%
2021/05/21	3	194.33	2	195.00	195.00	1	1,999	0.05%
2021/05/20	19	197.16	0	0.00	192.00	19	2,009	0.95%
2021/05/19	28	193.38	13	197.42	197.00	15	2,021	0.74%
2021/05/18	14	178.61	14	182.29	187.00	0	2,026	0.00%
2021/05/17	16.1	174.63	430	170.48	170.00	-413.9	2,008	-20.61%	大賣/鉅額交易
2021/05/14	16	193.06	82	190.60	188.50	-66	1,993	-3.31%
2021/05/13	30.1	194.75	51	194.70	193.50	-20.9	1,994	-1.05%
2021/05/12	61.1	200.43	86	198.30	193.50	-24.9	1,960	-1.27%
2021/05/11	69	217.57	13	224.31	214.50	56	1,935	2.89%
2021/05/10	15	230.37	36	235.08	233.50	-21	1,952	-1.08%
2021/05/07	9	228.28	36	226.86	230.00	-27	1,949	-1.38%
2021/05/06	19	223.92	35.2	226.66	222.50	-16.2	1,973	-0.82%
2021/05/05	27	224.28	9	223.61	219.00	18	1,963	0.92%
2021/05/04	42.1	218.15	24	218.04	218.50	18	1,967	0.92%
2021/05/03	21.1	228.54	20	227.75	222.00	1.1	1,955	0.06%
2021/04/29	6.3	236.52	8	237.69	235.00	-1.8	1,952	-0.09%
2021/04/28	11.1	239.79	9	238.22	237.00	2.1	1,972	0.11%
2021/04/27	4.1	236.29	50	239.09	239.50	-45.9	1,992	-2.30%
2021/04/26	23.4	237.60	36	238.39	237.00	-12.6	1,999	-0.63%
2021/04/23	10.2	241.31	13	241.27	241.00	-2.8	2,016	-0.14%
2021/04/22	69.4	246.63	66.3	246.07	235.50	3.1	2,027	0.15%
2021/04/21	104.2	254.50	115	254.10	252.00	-10.8	1,991	-0.54%	大買/大賣/
2021/04/20	47	254.83	11	255.18	257.50	36	1,979	1.82%
2021/04/19	97	252.41	9.1	252.73	251.00	87.9	2,007	4.38%
2021/04/16	14.2	250.87	30.1	251.64	252.50	-15.9	2,016	-0.79%
2021/04/15	8.1	244.24	18	245.06	245.50	-9.9	2,074	-0.48%
2021/04/14	72.2	241.99	41	242.93	245.50	31.2	2,186	1.43%
2021/04/13	40.7	249.11	55	251.49	246.50	-14.4	2,182	-0.66%
2021/04/12	55.3	250.58	45.3	249.45	248.50	10	2,179	0.46%
2021/04/09	23.7	258.32	46.1	260.36	252.50	-22.3	2,192	-1.02%
2021/04/08	21.1	255.29	10.2	254.73	255.50	10.9	2,210	0.49%
2021/04/07	53.3	254.10	36.1	255.46	255.50	17.2	2,200	0.78%
2021/04/06	109.7	255.99	59.2	254.60	259.00	50.5	2,173	2.32%	大買/
2021/04/01	44	245.94	99.2	247.41	247.00	-55.2	2,128	-2.59%
2021/03/31	25	240.78	10	242.45	242.50	15	2,115	0.71%
2021/03/30	37.5	237.08	28.2	238.06	238.00	9.3	2,094	0.44%
2021/03/29	119.2	238.02	45.5	237.63	238.50	73.7	2,076	3.55%	大買/
2021/03/26	17.1	229.35	35.2	229.24	230.00	-18.1	2,027	-0.89%
2021/03/25	71.5	228.87	46	230.10	224.00	25.5	2,024	1.26%
2021/03/24	36.5	231.84	46.4	233.07	232.00	-9.9	1,998	-0.50%
2021/03/23	112.1	236.15	96.2	234.96	228.00	15.9	1,971	0.81%	大買/
2021/03/22	106	226.17	41	226.35	229.00	65	1,868	3.48%	大買/
2021/03/19	22	219.18	43.2	219.22	225.00	-21.2	1,861	-1.14%
2021/03/18	21.1	219.13	33	219.48	218.50	-11.9	1,848	-0.65%
2021/03/17	36.3	221.07	22	220.32	218.00	14.3	1,872	0.76%
2021/03/16	88.2	221.92	69.1	222.20	225.50	19.1	1,858	1.03%
2021/03/15	24	208.25	68.3	207.79	211.00	-44.2	1,824	-2.42%
2021/03/12	17.1	210.08	11.1	209.72	209.50	6	1,858	0.32%
2021/03/11	37.2	205.63	38.6	206.02	208.00	-1.4	1,930	-0.07%
2021/03/10	17	201.29	16	201.59	200.50	1	1,956	0.05%
2021/03/09	18.1	204.28	27.4	203.95	202.50	-9.3	2,026	-0.46%
2021/03/08	134.6	210.07	37	209.99	204.50	97.6	2,143	4.55%	大買/
2021/03/05	110	221.88	63	224.14	222.00	47	2,142	2.19%	大買/
2021/03/04	182.2	224.54	117.9	224.91	224.50	64.3	2,155	2.98%	大買/大賣/
2021/03/03	188.1	221.33	188.3	221.80	219.00	-0.2	2,084	-0.01%	大買/大賣/
2021/03/02	68	210.17	60	215.37	215.50	8	1,962	0.41%
2021/02/26	16	194.59	46	195.85	196.00	-30	2,094	-1.43%
2021/02/25	12	195.25	29	195.26	194.50	-17	2,152	-0.79%
2021/02/24	17.1	196.81	46	197.67	193.50	-28.9	2,179	-1.33%
2021/02/23	8	198.88	26	198.27	199.00	-18	2,195	-0.82%
2021/02/22	27.3	198.26	7	199.21	199.00	20.3	2,267	0.89%
2021/02/19	34.1	197.88	12	198.04	199.00	22.1	2,355	0.94%
2021/02/18	62	201.85	43	198.38	202.00	19	2,395	0.79%
2021/02/17	18	194.92	32.1	195.52	195.00	-14.1	2,409	-0.59%
2021/02/05	27.3	194.03	17	192.79	192.00	10.3	2,449	0.42%
2021/02/04	94	193.86	36	193.35	190.50	58	2,568	2.26%
2021/02/03	12.4	190.48	11	190.18	190.00	1.4	2,734	0.05%
2021/02/02	20	191.35	31.2	191.25	191.50	-11.2	3,015	-0.37%
2021/02/01	157	190.24	23.2	188.85	191.50	133.8	3,185	4.20%	大買/鉅額交易
2021/01/29	16	184.47	28.2	185.16	182.00	-12.2	3,284	-0.37%
2021/01/28	32.7	183.62	15.1	181.42	180.50	17.5	3,275	0.53%
2021/01/27	12	188.79	13	189.96	190.50	-1	3,252	-0.03%
2021/01/26	14	190.86	12	189.04	187.00	2	3,247	0.06%
2021/01/25	5.2	185.85	4	187.63	187.50	1.2	3,234	0.04%
2021/01/22	8	188.13	15.2	189.11	190.00	-7.2	3,246	-0.22%
2021/01/21	33.1	188.82	46.2	187.05	185.00	-13.1	3,240	-0.40%
2021/01/20	24.2	194.62	17.6	192.43	190.50	6.6	3,222	0.21%
2021/01/19	19	199.82	14	201.14	199.50	5	3,205	0.16%
2021/01/18	14	195.79	18.1	195.88	201.00	-4.1	3,204	-0.13%
2021/01/15	29.1	199.64	34	199.18	196.50	-5	3,194	-0.15%
2021/01/14	8	205.00	18	204.50	203.00	-10	3,186	-0.31%
2021/01/13	18.2	205.54	14.1	206.89	204.00	4.1	3,231	0.13%
2021/01/12	51	209.84	46.4	211.56	205.00	4.6	3,251	0.14%
2021/01/11	21	209.45	30.1	209.96	209.50	-9.1	3,260	-0.28%
2021/01/08	103.1	213.17	54	212.32	210.50	49.1	3,285	1.49%	大買/
2021/01/07	70	215.38	97.5	214.95	219.00	-27.5	3,266	-0.84%
2021/01/06	24.1	202.66	12	200.67	199.50	12.1	3,150	0.38%
2021/01/05	17	206.85	23.4	207.01	206.00	-6.4	3,136	-0.20%
2021/01/04	32.1	205.84	22	206.80	204.50	10.1	3,121	0.32%
2020/12/31	42.4	202.24	46.3	202.57	202.00	-4	3,093	-0.13%
2020/12/30	1	193.00	3	194.00	193.00	-2	3,049	-0.07%
2020/12/29	4	195.00	6	193.33	192.50	-2	3,049	-0.07%
2020/12/28	12	194.96	8	194.19	194.50	4	3,051	0.13%
2020/12/25	23	196.83	16	196.47	195.50	7	3,051	0.23%
2020/12/24	5.3	192.36	5	192.60	192.50	0.3	3,040	0.01%
2020/12/23	14.2	190.77	15	191.37	191.00	-0.8	3,058	-0.03%
2020/12/22	53.1	192.91	37	192.66	189.00	16.1	3,080	0.52%
2020/12/21	17	193.06	13	192.92	195.00	4	3,103	0.13%
2020/12/18	7	197.29	6	197.83	196.00	1	3,104	0.03%
2020/12/17	20.2	196.02	18	195.86	196.00	2.2	3,135	0.07%
2020/12/16	17.1	197.53	18	198.58	197.50	-1	3,253	-0.03%
2020/12/15	26	198.59	15	197.60	195.50	11	3,268	0.34%
2020/12/14	14	202.93	14.2	203.02	203.50	-0.2	3,259	-0.01%
2020/12/11	32.1	205.10	65.2	203.50	202.00	-33.1	3,289	-1.01%
2020/12/10	37.1	208.82	32	209.25	207.50	5.1	3,321	0.15%
2020/12/09	27	209.34	42.3	211.34	212.50	-15.3	3,318	-0.46%
2020/12/08	43	208.62	47.8	208.14	207.50	-4.7	3,311	-0.14%
2020/12/07	81	209.51	69.1	211.43	211.00	11.9	3,304	0.36%
2020/12/04	37.7	227.00	39.1	227.04	226.50	-1.3	3,283	-0.04%
2020/12/03	117.2	227.80	58.3	224.70	222.50	58.8	3,357	1.75%	大買/
2020/12/02	101.3	225.61	105.4	225.47	234.50	-4.1	3,326	-0.12%	大買/大賣/
2020/12/01	58	215.47	35.5	215.85	216.00	22.5	3,237	0.69%
2020/11/30	34	212.50	112.2	210.85	215.50	-78.2	3,209	-2.44%	大賣/
2020/11/27	38	208.03	26	208.37	208.00	12	3,191	0.38%
2020/11/26	51	209.61	61.1	210.36	210.00	-10.1	3,228	-0.31%
2020/11/25	166.1	213.78	172.7	212.52	207.00	-6.6	3,216	-0.20%	大買/大賣/
2020/11/24	99	208.10	56	207.32	203.50	43	3,150	1.36%
2020/11/23	33	201.38	37.2	201.81	204.00	-4.2	3,205	-0.13%
2020/11/20	45.2	203.30	48.7	202.79	204.50	-3.4	3,334	-0.10%
2020/11/19	133.2	206.49	86	205.40	203.50	47.2	3,449	1.37%	大買/
2020/11/18	75.4	203.19	74.3	204.41	207.00	1.1	3,431	0.03%
2020/11/17	95.2	198.76	94.5	197.40	196.00	0.7	3,358	0.02%
2020/11/16	48	191.98	32.1	193.09	193.00	15.9	3,348	0.47%
2020/11/13	78	195.66	73.6	196.44	196.50	4.4	3,345	0.13%
2020/11/12	256.8	202.77	146.1	199.14	198.00	110.7	3,369	3.29%	大買/大賣/鉅額交易
2020/11/11	145.1	198.24	224.5	198.72	202.00	-79.4	3,289	-2.41%	大買/大賣/
2020/11/10	270.7	195.53	265.6	195.33	190.00	5	3,135	0.16%	大買/大賣/
2020/11/09	64.1	184.62	103.2	186.79	191.00	-39.2	2,866	-1.37%	大賣/
2020/11/06	137.3	174.14	114.6	174.42	174.00	22.7	2,687	0.84%	大買/大賣/
2020/11/05	28	165.04	10	166.00	165.00	18	2,557	0.70%
2020/11/04	8.1	164.35	33	166.61	168.00	-24.9	2,552	-0.98%
2020/11/03	7.5	161.99	17.3	163.33	163.00	-9.9	2,554	-0.39%
2020/11/02	9	158.28	11.4	159.52	159.50	-2.4	2,557	-0.09%
2020/10/30	28.2	160.93	11.9	160.22	158.50	16.3	2,561	0.64%
2020/10/29	11	162.27	8.8	161.83	164.00	2.2	2,551	0.08%
2020/10/28	19.2	165.55	3	165.68	163.50	16.2	2,550	0.63%
2020/10/27	11	167.14	6	168.08	168.50	5	2,548	0.20%
2020/10/26	18.1	169.56	16.1	169.91	168.00	2	2,545	0.08%
2020/10/23	15	169.73	18	170.00	168.00	-3	2,553	-0.12%
2020/10/22	22	169.32	25	168.94	169.00	-3	2,557	-0.12%
2020/10/21	74	174.75	100	174.52	173.00	-26	2,573	-1.01%
2020/10/20	22	172.32	39	172.87	173.00	-17	2,537	-0.67%
2020/10/19	33.2	168.78	74.3	170.16	171.00	-41.1	2,506	-1.64%
2020/10/16	35.2	167.07	20	168.62	164.00	15.2	2,465	0.62%
2020/10/15	55	167.81	62.1	168.52	169.00	-7.1	2,424	-0.29%
2020/10/14	10	161.00	21.1	161.43	160.50	-11.1	2,375	-0.47%
2020/10/13	20	158.90	13	160.12	161.50	7	2,381	0.29%
2020/10/12	3	158.50	2	158.25	158.00	1	2,382	0.04%
2020/10/08	8	159.69	10	160.65	159.00	-2	2,387	-0.08%
2020/10/07	9.3	159.85	3	160.50	159.50	6.3	2,398	0.26%
2020/10/06	1.3	162.90	2	164.00	162.50	-0.8	2,413	-0.03%
2020/10/05	4	162.13	7	162.21	162.50	-3	2,420	-0.12%
2020/09/30	6	157.75	8	159.06	159.50	-2	2,436	-0.08%
2020/09/29	12	158.33	13	158.81	156.50	-1	2,450	-0.04%
2020/09/28	18	157.89	19	159.21	159.50	-1	2,449	-0.04%
2020/09/25	25	156.50	32	156.52	154.00	-7	2,444	-0.29%
2020/09/24	54	161.44	60	159.25	157.00	-6	2,426	-0.25%
2020/09/23	25	166.32	40	167.42	166.00	-15	2,418	-0.62%
2020/09/22	41	167.71	16.1	167.99	166.50	24.9	2,408	1.03%
2020/09/21	184	180.33	127.2	178.05	173.00	56.8	2,375	2.39%	大買/大賣/
2020/09/18	19	173.47	25.3	174.93	177.50	-6.3	2,245	-0.28%
2020/09/17	20	173.15	30	172.40	173.50	-10	2,219	-0.45%
2020/09/16	38	174.30	53.1	174.90	172.00	-15.1	2,211	-0.68%
2020/09/15	49	175.06	90.1	175.07	172.50	-41.1	2,175	-1.89%
2020/09/14	9	167.17	18.3	167.45	168.00	-9.3	2,106	-0.44%
2020/09/11	29.3	169.14	25.4	169.47	166.50	3.9	2,100	0.19%
2020/09/10	39	172.83	21.2	172.44	171.50	17.8	2,076	0.86%
2020/09/09	70.2	172.61	72.2	173.41	175.00	-2	2,053	-0.10%
2020/09/08	168	172.59	77.1	170.86	175.00	90.9	2,004	4.53%	大買/
2020/09/07	42.4	167.41	31	167.53	163.00	11.4	1,902	0.60%
2020/09/04	27	164.04	33	164.62	168.00	-6	1,873	-0.32%
2020/09/03	26	165.23	26.2	164.71	164.50	-0.2	1,845	-0.01%
2020/09/02	47	163.05	37	163.42	165.00	10	1,865	0.53%
2020/09/01	33.2	163.28	27	163.54	158.00	6.2	1,841	0.34%
2020/08/31	39.2	165.91	61	164.94	167.50	-21.8	1,789	-1.22%
2020/08/28	133	168.77	106	168.17	165.50	27	1,777	1.52%	大買/大賣/
2020/08/27	85.2	165.15	71	164.49	165.50	14.2	1,711	0.83%
2020/08/26	100	162.04	112.3	162.43	164.00	-12.3	1,595	-0.77%	大賣/
2020/08/25	44	151.48	90	151.74	152.00	-46	1,444	-3.18%
2020/08/24	31	141.24	35	141.57	144.50	-4	1,306	-0.31%
2020/08/21	42	135.92	53	136.58	138.00	-11	1,256	-0.88%
2020/08/20	31	134.48	26	132.00	130.00	5	1,243	0.40%
2020/08/19	109	140.77	44	140.61	139.50	65	1,208	5.38%	大買/
2020/08/18	132	138.00	47	136.62	138.50	85	1,182	7.19%	大買/
2020/08/17	96	129.83	44	128.59	133.50	52	1,123	4.63%
2020/08/14	56	118.13	40	116.01	121.50	16	1,078	1.48%
2020/08/13	20	118.38	5	118.90	117.00	15	1,068	1.40%
2020/08/12	2	117.75	12	118.58	121.00	-10	1,092	-0.92%
2020/08/11	8	118.88	8	120.31	118.00	0	1,102	0.00%
2020/08/10	4.1	118.40	9	119.61	119.00	-4.9	1,119	-0.44%
2020/08/07	10	118.60	5	119.11	117.50	5	1,149	0.43%
2020/08/06	12	123.25	15	123.20	122.00	-3	1,180	-0.25%
2020/08/05	7.1	120.92	10	122.00	122.50	-2.9	1,312	-0.22%
2020/08/04	11	120.32	28	120.07	121.50	-17	1,384	-1.23%
2020/08/03	18	117.94	7	118.00	118.00	11	1,414	0.78%
2020/07/31	10	120.85	7	121.00	120.50	3	1,423	0.21%
2020/07/30	5	122.70	3	123.00	123.00	2	1,433	0.14%
2020/07/29	35	121.46	30	121.22	122.00	5	1,441	0.35%
2020/07/28	23	117.02	28.1	116.82	116.50	-5.1	1,433	-0.35%
2020/07/27	28	118.98	26	121.33	116.50	2	1,452	0.14%
2020/07/24	27	129.57	26	128.62	128.00	1	1,432	0.07%
2020/07/23	8	135.63	1	137.00	134.50	7	1,423	0.49%
2020/07/22	5	137.30	7	136.93	137.00	-2	1,439	-0.14%
2020/07/21	10.1	135.56	4	136.25	135.50	6.1	1,441	0.42%
2020/07/20	7	135.21	2	134.00	135.00	5	1,454	0.34%
2020/07/17	7	139.86	3	141.33	138.50	4	1,479	0.27%
2020/07/16	6	141.00	9	141.39	142.00	-3	1,494	-0.20%
2020/07/15	1	138.00	4	137.38	137.00	-3	1,509	-0.20%
2020/07/14	19	136.76	18	136.25	136.00	1	1,563	0.06%
2020/07/13	17	141.00	29	140.22	139.00	-12	1,634	-0.73%
2020/07/10	11	145.86	4	146.25	145.00	7	1,659	0.42%
2020/07/09	18	150.17	16	150.72	149.50	2	1,674	0.12%
2020/07/08	12.1	156.00	4	156.13	156.50	8.1	1,677	0.48%
2020/07/07	7	155.36	12	155.33	155.50	-5	1,683	-0.30%
2020/07/06	18	158.03	1	158.50	158.00	17	1,731	0.98%
2020/07/03	21	160.10	11	158.41	158.00	10	1,722	0.58%
2020/07/02	20	160.95	42	160.12	160.00	-22	1,711	-1.29%
2020/07/01	5	153.80	9	154.78	155.00	-4	1,684	-0.24%
2020/06/30	2	152.25	2	152.00	152.00	0	1,678	0.00%
2020/06/29	7	150.07	8	150.19	150.50	-1	1,681	-0.06%
2020/06/24	1	152.00	8	153.00	152.00	-7	1,692	-0.41%
2020/06/23	3	152.83	2	153.00	152.50	1	1,707	0.06%
2020/06/22	5	152.60	2	153.25	153.00	3	1,720	0.17%
2020/06/19	6	154.92	1	154.50	153.50	5	1,722	0.29%
2020/06/18	7	155.29	13	155.15	156.00	-6	1,738	-0.35%
2020/06/17	6	152.25	1	152.50	152.50	5	1,734	0.29%
2020/06/16	2	153.00	1	153.50	154.00	1	1,770	0.06%
2020/06/15	14	152.79	3	153.17	151.50	11	1,766	0.62%
2020/06/12	21	153.83	22	153.45	156.00	-1	1,799	-0.06%
2020/06/11	46.1	161.64	33	159.58	159.00	13.1	1,815	0.72%
2020/06/10	30.1	163.04	21	162.81	164.50	9.1	1,823	0.50%
2020/06/09	83	163.62	93.1	162.75	160.00	-10.1	1,819	-0.56%
2020/06/08	21	159.60	15	159.30	158.00	6	1,800	0.33%
2020/06/05	14	160.11	13	161.58	162.00	1	1,794	0.06%
2020/06/04	29.3	162.22	37	162.32	160.50	-7.7	1,818	-0.42%
2020/06/03	25	159.08	47	158.43	160.50	-22	1,803	-1.22%
2020/06/02	9	154.06	3	156.50	153.50	6	1,779	0.34%
2020/06/01	5	153.90	12	153.83	154.00	-7	1,776	-0.39%
2020/05/29	6.5	150.61	4	151.00	150.50	2.5	1,774	0.14%
2020/05/28	11	151.91	35	152.27	150.50	-24	1,772	-1.35%
2020/05/27	22	154.86	17	155.32	152.00	5	1,766	0.28%
2020/05/26	9	155.28	18	154.75	155.00	-9	1,755	-0.51%
2020/05/25	35.3	149.67	32	150.28	150.50	3.3	1,743	0.19%
2020/05/22	19	154.82	11	153.36	152.00	8	1,730	0.46%
2020/05/21	21	157.10	43	157.45	158.00	-22	1,729	-1.27%
2020/05/20	21	158.40	33	157.42	156.50	-12	1,717	-0.70%
2020/05/19	91	158.36	41	158.41	160.00	50	1,699	2.94%
2020/05/18	20	152.93	26	152.77	151.50	-6	1,665	-0.36%
2020/05/15	45	153.96	41	154.52	151.50	4	1,650	0.24%
2020/05/14	69	157.97	91	158.01	155.00	-22	1,627	-1.35%
2020/05/13	93	162.67	78	162.45	163.00	15	1,592	0.94%
2020/05/12	186	165.21	146	166.28	166.50	40	1,546	2.59%	大買/大賣/
2020/05/11	96	153.50	95	156.01	161.00	1	1,403	0.07%
2020/05/08	35	146.10	61	146.66	146.50	-26	1,322	-1.97%
2020/05/07	9	139.56	8	140.00	140.50	1	1,281	0.08%
2020/05/06	10.1	139.94	3	140.33	139.00	7.1	1,271	0.56%
2020/05/05	33	142.02	8.5	142.41	141.50	24.5	1,257	1.95%
2020/05/04	13	141.31	18	141.06	142.00	-5	1,246	-0.40%
2020/04/30	37	145.11	36	144.79	144.50	1	1,237	0.08%
2020/04/29	12	142.00	8	142.50	141.50	4	1,212	0.33%
2020/04/28	8	141.94	4.1	140.90	141.00	3.9	1,217	0.32%
2020/04/27	5	138.40	12	138.83	140.00	-7	1,215	-0.58%
2020/04/24	13	136.31	10.1	137.28	135.50	2.9	1,197	0.24%
2020/04/23	6.1	139.80	7	139.00	138.00	-0.9	1,190	-0.08%
2020/04/22	41	133.50	51	135.17	136.00	-10	1,179	-0.85%
2020/04/21	12	140.50	8	139.63	137.00	4	1,152	0.35%
2020/04/20	27	145.76	26.1	145.21	144.00	0.9	1,130	0.08%
2020/04/17	46.1	147.18	28	146.25	145.00	18.1	1,102	1.64%
2020/04/16	79	141.33	70	142.39	145.50	9	1,042	0.86%
2020/04/15	19	133.45	29.1	138.96	141.50	-10.1	953	-1.06%
2020/04/14	12	126.79	24.2	127.96	129.00	-12.2	906	-1.35%
2020/04/13	19	125.71	6	126.67	124.50	13	881	1.47%
2020/04/10	17	126.03	20	126.53	127.00	-3	856	-0.35%
2020/04/09	59	126.21	60.1	127.13	124.00	-1.1	831	-0.13%
2020/04/08	41	119.76	7	118.86	123.50	34	771	4.40%
2020/04/07	0	0.00	10	114.85	116.50	-10	766	-1.30%
2020/04/06	0	0.00	2	109.50	111.50	-2	769	-0.26%
2020/04/01	4	109.50	16	108.00	107.00	-12	777	-1.54%
2020/03/31	8	114.88	1	114.00	112.00	7	789	0.89%
2020/03/30	5	116.20	0	0.00	115.00	5	787	0.64%
2020/03/27	12	113.96	13	117.27	119.00	-1	771	-0.13%
2020/03/26	1	106.00	24	106.13	108.50	-23	750	-3.06%
2020/03/25	7	99.00	5	99.00	99.00	2	731	0.27%
2020/03/24	2	90.00	6	89.05	90.00	-4	724	-0.55%
2020/03/23	8	85.50	4	86.10	85.50	4	706	0.57%
2020/03/20	41	96.17	37	99.36	94.90	4	704	0.57%
2020/03/19	22	95.20	4	95.33	95.00	18	663	2.71%
2020/03/18	32.1	109.25	26	109.15	105.50	6.1	657	0.93%
2020/03/17	15.2	118.15	17	119.82	117.00	-1.8	610	-0.29%
2020/03/16	24	133.90	13	139.23	129.50	11	576	1.91%
2020/03/13	13	143.58	5	143.60	143.50	8	542	1.47%
2020/03/12	22	162.59	13	163.31	159.00	9	520	1.73%
2020/03/11	9	179.61	6	181.25	175.50	3	490	0.61%
2020/03/10	20	177.00	17	178.65	181.50	3	478	0.63%
2020/03/09	13	189.85	3	189.17	186.50	10	445	2.24%
2020/03/06	11	192.27	19	197.47	200.00	-8	434	-1.84%
2020/03/05	9	195.50	2	196.00	195.50	7	425	1.65%
2020/03/04	4	195.00	2	196.00	193.50	2	425	0.47%
2020/03/03	3	200.67	1	203.00	199.00	2	435	0.46%
2020/03/02	2	195.00	2	198.50	197.50	0	446	0.00%
2020/02/27	5	204.00	1	206.00	202.00	4	464	0.86%
2020/02/26	4	208.75	0.5	208.00	208.00	3.5	464	0.75%
2020/02/25	3	207.50	4	209.13	210.50	-1	468	-0.21%
2020/02/24	8	211.81	14	213.46	209.50	-6	467	-1.28%
2020/02/21	3	219.66	3	218.17	218.50	0	452	0.00%
2020/02/20	1	224.00	1	221.50	221.50	0	452	0.00%
2020/02/19	5.1	219.90	6	220.17	220.00	-0.9	450	-0.20%
2020/02/18	2	212.50	0	212.00	211.50	2	456	0.44%
2020/02/17	1	212.50	0	0.00	211.50	1	458	0.22%
2020/02/14	2	216.00	2	216.50	216.00	0	465	0.00%
2020/02/13	4	215.25	0	0.00	214.00	4	476	0.84%
2020/02/12	2	216.00	4	215.50	217.00	-2	477	-0.42%
2020/02/11	0.1	215.00	0	0.00	215.00	0.1	482	0.02%
2020/02/10	1	211.50	1	214.50	213.00	0	494	0.00%
2020/02/07	2	216.25	8	215.31	216.50	-6	493	-1.22%
2020/02/06	3	215.17	5	217.70	218.00	-2	488	-0.41%
2020/02/05	4	208.63	3	210.00	210.00	1	484	0.21%
2020/02/04	4	210.38	6.2	210.06	208.00	-2.2	482	-0.46%
2020/02/03	15	200.90	12	201.67	202.50	3	478	0.63%
2020/01/31	8.1	220.99	22	219.68	216.50	-13.9	460	-3.02%
2020/01/30	4	230.63	4	237.63	227.50	0	445	0.00%
2020/01/20	2	252.75	1	256.00	252.50	1	436	0.23%
2020/01/17	4.2	255.00	7	253.86	255.00	-2.8	439	-0.65%
2020/01/16	8	254.00	9	254.50	253.00	-1	443	-0.23%
2020/01/15	4	251.75	5	251.60	251.50	-1	438	-0.23%
2020/01/14	2	248.25	4	250.25	247.00	-2	431	-0.46%
2020/01/10	2	243.75	0	0.00	245.00	2	430	0.46%
2020/01/08	0	0.00	1.1	241.00	240.00	-1.1	447	-0.25%
2020/01/06	1	244.00	5	244.60	244.00	-4	449	-0.89%
2020/01/03	1	249.50	3	248.17	248.00	-2	448	-0.45%
2020/01/02	4	249.88	3	251.17	249.50	1	446	0.22%
2019/12/31	3	250.33	2	249.00	249.50	1	450	0.22%
2019/12/30	5	253.70	1	251.50	251.50	4	454	0.88%
2019/12/27	8	252.38	6	252.92	255.00	2	449	0.44%
2019/12/26	9	250.00	7	250.29	248.50	2	446	0.45%
2019/12/25	6	243.75	8	244.06	244.50	-2	445	-0.45%
2019/12/24	0.1	240.00	0	0.00	240.00	0.1	446	0.02%
2019/12/20	2	241.50	0	0.00	241.50	2	456	0.44%
2019/12/19	1	244.00	1	244.00	242.50	0	465	0.00%
2019/12/18	2	241.25	2	241.75	241.50	0	471	0.00%
2019/12/17	4	244.25	5	244.20	243.00	-1	473	-0.21%
2019/12/16	1	243.00	4	243.00	243.50	-3	478	-0.63%
2019/12/13	3	241.83	6	242.33	243.50	-3	485	-0.62%
2019/12/12	4	243.00	9	243.56	242.00	-5	491	-1.02%
2019/12/11	3	240.33	4	241.25	240.00	-1	487	-0.21%
2019/12/10	1	240.50	3	240.33	240.00	-2	489	-0.41%
2019/12/09	1	239.00	2	239.50	238.50	-1	494	-0.20%
2019/12/06	4	239.38	19	240.45	240.50	-15	498	-3.01%
2019/12/05	2	241.75	12	241.79	241.00	-10	523	-1.91%
2019/12/04	2	241.50	4	240.75	240.50	-2	528	-0.38%
2019/12/03	2	244.00	16	244.25	245.50	-14	537	-2.61%
2019/12/02	1	242.50	8	242.94	241.00	-7	537	-1.30%
2019/11/29	0	0.00	7	247.64	247.00	-7	540	-1.30%
2019/11/28	4	250.25	48	251.25	247.50	-44	539	-8.15%
2019/11/27	7	247.64	25	247.24	251.00	-18	536	-3.36%
2019/11/26	6	242.92	26	243.06	245.50	-20	530	-3.77%
2019/11/25	6	233.58	14	233.54	233.00	-8	527	-1.52%
2019/11/22	4	235.13	23	236.35	234.50	-19	534	-3.55%
2019/11/21	1	231.00	12	230.88	231.50	-11	534	-2.06%
2019/11/20	2	232.25	9	232.78	232.00	-7	545	-1.28%
2019/11/19	3	234.00	9	234.50	233.00	-6	549	-1.09%
2019/11/18	1	235.50	6	236.33	235.50	-5	549	-0.91%
2019/11/15	1	240.00	25	238.26	239.50	-24	557	-4.31%
2019/11/14	0.1	233.00	10	231.75	230.50	-9.9	548	-1.81%
2019/11/13	5	230.70	23	230.07	230.00	-18	550	-3.27%
2019/11/12	18	234.92	32	234.72	234.50	-14	550	-2.54%
2019/11/11	5	240.60	19	239.55	241.50	-14	549	-2.55%
2019/11/08	2.3	242.65	2	243.50	240.50	0.3	563	0.06%
2019/11/07	7	246.07	12	244.04	243.00	-5	576	-0.87%
2019/11/06	6	252.92	5	251.40	251.00	1	581	0.17%
2019/11/01	3	252.50	5	253.10	254.00	-2	609	-0.33%
2019/10/31	4	256.50	1	255.50	255.00	3	613	0.49%
2019/10/30	0	0.00	2	260.25	261.00	-2	619	-0.32%
2019/10/29	4	259.38	0	0.00	259.50	4	630	0.63%
2019/10/28	0	0.00	1	261.00	259.50	-1	632	-0.16%
2019/10/25	12	263.00	0	0.00	261.50	12	633	1.89%
2019/10/24	1	262.00	0	0.00	261.00	1	632	0.16%
2019/10/23	2	256.50	0	0.00	256.00	2	629	0.32%
2019/10/22	2	256.75	0	0.00	257.50	2	632	0.32%
2019/10/21	0	0.00	1	256.00	256.00	-1	644	-0.16%
2019/10/18	5	256.80	3	257.83	255.50	2	667	0.30%
2019/10/17	11	262.55	4.1	262.07	258.50	6.9	680	1.02%
2019/10/16	0	0.00	5	259.00	260.00	-5	682	-0.73%
2019/10/15	3	256.50	3	257.00	256.00	0	699	0.00%
2019/10/14	14	255.82	4	255.75	255.00	10	705	1.42%
2019/10/09	16	251.91	3	254.33	250.50	13	712	1.82%
2019/10/08	11	252.59	6	252.42	254.00	5	714	0.70%
2019/10/07	7	252.07	2	254.00	250.00	5	717	0.70%
2019/10/04	7	256.36	5	256.80	255.00	2	711	0.28%
2019/10/03	1	254.50	8.2	256.05	258.00	-7.2	704	-1.02%
2019/10/02	8	259.50	13	258.85	257.00	-5	704	-0.71%
2019/10/01	15	257.53	41	256.72	259.50	-26	696	-3.74%
2019/09/27	0	0.00	33	247.80	248.50	-33	685	-4.82%
2019/09/26	4	252.25	22	253.23	251.50	-18	680	-2.65%
2019/09/25	4	250.13	5	249.50	249.50	-1	674	-0.15%
2019/09/24	5	251.40	21	252.24	250.00	-16	673	-2.37%
2019/09/23	6	251.42	10	252.70	250.50	-4	665	-0.60%
2019/09/20	5	253.90	5	255.40	254.50	0	659	0.00%
2019/09/19	11	254.86	2	257.25	253.50	9	654	1.38%
2019/09/18	8	258.00	1	258.50	259.50	7	651	1.07%
2019/09/17	1	261.50	0	0.00	256.00	1	645	0.15%
2019/09/16	13	265.08	0	0.00	262.50	13	642	2.02%
2019/09/11	5	267.80	7	267.71	269.00	-2	647	-0.31%
2019/09/10	6	263.00	0	0.00	263.50	6	643	0.93%
2019/09/09	22	266.77	6	267.08	265.00	16	645	2.48%
2019/09/06	2	278.50	2	278.75	278.50	0	625	0.00%
2019/09/05	3	280.00	15.3	283.72	277.00	-12.3	625	-1.96%
2019/09/04	3	282.17	15	282.70	284.00	-12	614	-1.95%
2019/09/03	5	287.80	6	287.42	282.00	-1	615	-0.16%
2019/09/02	4	286.50	2.1	288.62	286.50	1.9	623	0.30%
2019/08/30	8	287.56	21	290.48	286.50	-13	621	-2.09%
2019/08/29	9	286.11	9	287.39	286.00	0	610	0.00%
2019/08/28	19	286.26	22	285.55	285.00	-3	601	-0.50%
2019/08/27	7	278.43	14	278.79	279.00	-7	584	-1.20%
2019/08/26	5	271.20	2	270.00	271.50	3	585	0.51%
2019/08/23	12	277.67	11	279.36	277.50	1	595	0.17%
2019/08/22	4	274.75	1	277.50	274.00	3	593	0.51%
2019/08/21	4	276.75	4	278.25	278.50	0	627	0.00%
2019/08/20	10	276.75	6	278.92	276.50	4	646	0.62%
2019/08/19	5	279.90	6	281.16	279.00	-1	636	-0.16%
2019/08/16	7	281.71	4	281.88	280.00	3	637	0.47%
2019/08/15	10	278.95	9	279.22	279.00	1	635	0.16%
2019/08/14	15	285.10	8	285.25	281.50	7	637	1.10%
2019/08/13	9	289.39	10.2	289.94	280.00	-1.2	636	-0.19%
2019/08/12	17	295.50	13.1	296.08	290.00	3.9	624	0.62%
2019/08/08	20	288.08	21.1	288.65	291.00	-1.1	606	-0.19%
2019/08/07	13	290.08	15	291.36	288.00	-2	596	-0.34%
2019/08/06	8	272.00	7	273.50	278.00	1	588	0.17%
2019/08/05	9	281.11	16	281.63	280.50	-7	604	-1.15%
2019/08/02	4	279.25	1	282.81	279.00	3	640	0.46%
2019/08/01	15	285.90	14	287.18	284.50	1	664	0.15%
2019/07/31	8	280.75	6	279.67	284.00	2	657	0.30%
2019/07/30	5	287.00	3.1	288.29	285.00	1.9	657	0.28%
2019/07/29	8.1	290.68	2	290.00	289.50	6.1	658	0.92%
2019/07/26	7	293.29	5	291.80	294.00	2	659	0.30%
2019/07/25	11	290.50	4	293.25	289.50	7	658	1.06%
2019/07/24	15	292.73	5	294.20	292.00	10	655	1.53%
2019/07/23	17	291.15	8.1	292.17	290.00	9	655	1.37%
2019/07/22	30	291.52	26	292.02	295.00	4	651	0.61%
2019/07/19	17	285.35	12	286.75	284.00	5	636	0.79%
2019/07/18	6	278.00	8.1	279.72	278.50	-2.1	634	-0.33%
2019/07/17	23	278.22	20.1	275.92	279.00	2.9	627	0.46%
2019/07/16	23	267.85	7	269.36	265.00	16	603	2.65%
2019/07/15	11	265.00	7	263.14	266.00	4	599	0.67%
2019/07/12	4	257.25	5	258.10	256.00	-1	595	-0.17%
2019/07/11	7	258.14	1	257.50	258.50	6	602	1.00%
2019/07/10	6	252.58	0	0.00	252.50	6	607	0.99%
2019/07/08	2	250.00	8.1	251.65	254.00	-6.1	625	-0.97%
2019/07/05	7	248.86	1	248.50	248.50	6	626	0.96%
2019/07/04	12	250.83	3	251.33	248.50	9	626	1.44%
2019/07/03	12	255.00	1	258.00	252.50	11	632	1.74%
2019/07/02	17	258.21	1	258.50	258.50	16	638	2.51%
2019/07/01	35	257.81	2	259.25	259.50	33	639	5.16%
2019/06/28	12	252.21	2	254.25	252.00	10	638	1.57%
2019/06/27	21	252.02	4	252.50	253.00	17	639	2.66%
2019/06/26	2	249.50	3	250.17	249.00	-1	644	-0.16%
2019/06/25	7	250.86	3	249.83	248.00	4	645	0.62%
2019/06/24	1	257.50	1	257.00	257.00	0	642	0.00%
2019/06/21	3	260.50	5	263.40	260.00	-2	650	-0.31%
2019/06/20	3	262.00	5	261.60	262.50	-2	654	-0.31%
2019/06/19	3	253.00	5	254.70	255.50	-2	652	-0.31%
2019/06/18	2	246.25	4	247.38	248.00	-2	648	-0.31%
2019/06/17	8.1	247.38	5	249.90	247.00	3.1	649	0.48%
2019/06/14	3	265.50	3	267.83	264.00	0	645	0.00%
2019/06/13	9	271.11	2.1	271.27	268.50	7	637	1.09%
2019/06/12	15.1	277.53	1	276.00	276.00	14.1	645	2.18%
2019/06/11	26	276.56	10	276.80	280.50	16	645	2.48%
2019/06/10	73	277.17	11	278.64	280.00	62	639	9.69%
2019/06/06	4	268.63	3	268.83	266.00	1	624	0.16%
2019/06/05	24	269.94	2	273.25	274.00	22	622	3.54%
2019/06/04	18	270.81	6	272.58	269.00	12	618	1.94%
2019/06/03	12	272.04	12	273.46	271.00	0	622	0.00%
2019/05/31	49	269.48	15	268.27	275.00	34	619	5.49%
2019/05/30	14	265.32	19	263.03	269.00	-5	610	-0.82%
2019/05/29	6	252.08	7	249.07	255.00	-1	606	-0.16%
2019/05/28	33	247.61	42	241.48	254.50	-9	609	-1.48%
2019/05/27	17.1	250.95	19	256.00	239.50	-1.9	582	-0.33%
2019/05/24	3	267.17	18	269.14	266.00	-15	585	-2.56%
2019/05/23	3	265.50	32	267.19	267.00	-29	606	-4.78%
2019/05/22	2	276.75	28	278.80	272.00	-26	613	-4.24%
2019/05/21	4	267.88	58	270.40	277.00	-54	627	-8.61%
2019/05/20	6	267.92	3	267.83	268.00	3	617	0.49%
2019/05/17	3	281.50	2	279.50	278.50	1	612	0.16%
2019/05/16	5.1	284.07	3	285.33	280.50	2.1	633	0.32%
2019/05/15	2	283.75	5	286.70	286.50	-3	637	-0.47%
2019/05/14	8	278.88	7	280.57	279.00	1	644	0.16%
2019/05/13	19	290.21	16	291.47	285.00	3	631	0.47%
2019/05/10	12	292.25	65	288.29	298.00	-53	612	-8.65%
2019/05/09	50	284.68	87	281.87	281.00	-37	581	-6.37%
2019/05/08	4	270.25	3	272.33	273.00	1	556	0.18%
2019/05/07	5	274.90	7	274.71	274.50	-2	560	-0.36%
2019/05/06	5	278.70	4	278.88	279.50	1	567	0.18%
2019/05/02	3	281.50	5.1	280.13	282.50	-2.1	591	-0.35%
2019/04/30	1	274.00	2	269.00	274.50	-1	612	-0.16%
2019/04/29	2	280.75	4	286.13	279.00	-2	607	-0.33%
2019/04/26	5	286.80	30	288.93	286.50	-25	604	-4.14%
2019/04/25	15	298.03	5	297.70	293.00	10	600	1.67%
2019/04/24	92	296.61	4	296.38	301.00	88	594	14.81%
2019/04/23	18	288.08	1	287.50	291.00	17	579	2.93%
2019/04/22	0	0.00	1	288.50	285.00	-1	577	-0.17%
2019/04/19	2	284.25	1	287.00	282.50	1	578	0.17%
2019/04/18	10	291.60	46.7	293.89	288.50	-36.7	580	-6.32%
2019/04/17	3	289.83	23	288.17	291.50	-20	577	-3.46%
2019/04/16	7	284.50	38	282.38	284.50	-31	572	-5.42%
2019/04/15	6.2	280.37	3	280.50	275.50	3.2	573	0.56%
2019/04/12	7	283.64	5.3	283.17	285.50	1.7	562	0.31%
2019/04/11	1	289.00	1	292.50	289.50	0	554	0.00%
2019/04/10	2	293.25	0	0.00	292.50	2	552	0.36%
2019/04/09	2	293.75	10	290.10	289.50	-8	549	-1.46%
2019/04/08	6	301.08	7	302.57	296.00	-1	542	-0.18%
2019/04/03	2	295.50	1	297.00	294.00	1	535	0.19%
2019/04/02	1	296.00	1	297.00	296.00	0	536	0.00%
2019/04/01	3	296.00	3	296.33	294.50	0	534	0.00%
2019/03/29	1	293.50	3	300.83	293.00	-2	541	-0.37%
2019/03/28	5	299.50	2	300.50	300.50	3	548	0.55%
2019/03/27	1	303.00	4	300.88	296.50	-3	551	-0.54%
2019/03/26	3	298.33	2	301.25	301.00	1	559	0.18%
2019/03/25	4	299.63	2.3	298.50	298.00	1.7	564	0.30%
2019/03/22	2	315.25	4	311.88	311.00	-2	560	-0.36%
2019/03/20	1	319.00	1	321.00	318.00	0	580	0.00%
2019/03/19	1.1	317.88	0	0.00	317.00	1.1	582	0.18%
2019/03/18	2	323.00	2	322.75	325.50	0	587	0.00%
2019/03/15	3	328.67	1	325.50	321.00	2	591	0.34%
2019/03/14	2	315.75	0	318.00	318.00	2	589	0.33%
2019/03/12	0	0.00	0.1	315.00	316.00	-0.1	596	-0.02%
2019/03/07	5	314.40	5	315.80	315.00	0	620	0.00%
2019/03/06	2	318.50	2	320.25	317.50	0	620	0.00%
2019/03/05	2	317.00	2	319.00	318.50	0	627	0.00%
2019/03/04	5	320.40	14	318.79	319.50	-9	629	-1.43%
2019/02/27	19.1	311.32	19	311.61	312.00	0.1	632	0.01%
2019/02/26	14	324.79	11	329.59	322.00	3	660	0.45%
2019/02/25	23	330.00	19	328.68	328.50	4	668	0.60%
2019/02/22	45	320.62	6	312.83	324.00	39	654	5.96%
2019/02/21	13.5	301.30	4	300.88	305.00	9.5	633	1.50%
2019/02/20	7	298.50	10	297.05	297.50	-3	633	-0.47%
2019/02/19	2	293.00	4	292.38	294.00	-2	650	-0.31%
2019/02/18	11	291.91	10	292.85	293.00	1	680	0.15%
2019/02/15	1	290.00	57	296.89	291.00	-56	686	-8.15%
2019/02/14	7	281.29	15	281.37	280.00	-8	684	-1.17%
2019/02/13	17	281.26	5	286.70	287.00	12	681	1.76%
2019/02/12	3	276.17	4	276.13	274.50	-1	672	-0.15%
2019/02/11	5	275.60	9	277.44	276.50	-4	679	-0.59%
2019/01/30	7	274.14	26	274.25	273.50	-19	683	-2.78%
2019/01/29	5	273.80	2	273.50	273.00	3	681	0.44%
2019/01/28	7	270.57	10	270.55	271.50	-3	684	-0.44%
2019/01/25	18	270.89	17	270.29	266.00	1	688	0.15%
2019/01/24	15	270.87	16.1	269.14	272.00	-1.1	682	-0.16%
2019/01/23	10	261.05	10	261.40	262.50	0	667	0.00%
2019/01/22	11	258.68	12	260.92	253.50	-1	666	-0.15%
2019/01/18	1	249.50	0	0.00	249.00	1	648	0.15%
2019/01/17	2	249.00	1	249.00	246.50	1	656	0.15%
2019/01/16	1	248.50	9	249.61	248.00	-8	664	-1.20%
2019/01/15	3	245.00	4	246.25	246.50	-1	665	-0.15%
2019/01/14	3	241.33	1.1	243.99	241.00	1.9	666	0.28%
2019/01/11	0	0.00	0.1	241.00	241.50	-0.1	682	-0.02%
2019/01/10	1	242.50	0	0.00	244.50	1	705	0.14%
2019/01/09	4	245.75	1	245.00	246.00	3	712	0.42%
2019/01/08	2	234.50	3	239.00	238.00	-1	712	-0.14%
2019/01/07	0	0.00	1	229.50	230.50	-1	716	-0.14%
2019/01/04	9	223.67	8	224.31	222.50	1	723	0.14%
2019/01/03	4	236.00	0	0.00	235.00	4	744	0.54%
2019/01/02	1	241.50	1	243.50	239.00	0	767	0.00%
2018/12/28	0	0.00	1	239.50	241.00	-1	807	-0.12%
2018/12/27	1	239.50	2	241.50	238.00	-1	815	-0.12%
2018/12/26	5	237.29	1	236.00	235.00	4	817	0.49%
2018/12/25	3	239.17	5	239.80	243.00	-2	822	-0.24%
2018/12/24	3	248.33	4	246.00	244.50	-1	823	-0.12%
2018/12/22	6	241.25	4	241.13	241.50	2	822	0.24%
2018/12/21	6	237.67	7	240.07	240.00	-1	823	-0.12%
2018/12/20	8	245.00	9	246.44	238.00	-1	814	-0.12%
2018/12/19	9	250.50	3	255.50	248.50	6	803	0.75%
2018/12/18	13.1	257.18	10	258.05	253.00	3.1	803	0.38%
2018/12/17	10	263.50	10	265.40	260.50	0	802	0.00%
2018/12/14	2	254.25	5	256.00	258.50	-3	797	-0.38%
2018/12/13	9	255.39	12	255.21	258.00	-3	793	-0.38%
2018/12/12	2	242.25	1	245.00	241.00	1	779	0.13%
2018/12/10	1	236.50	1	235.50	235.00	0	783	0.00%
2018/12/07	2	240.50	3	243.17	246.00	-1	784	-0.13%
2018/12/06	9	242.50	9	244.83	235.00	0	804	0.00%
2018/12/05	1	252.50	4	250.38	250.50	-3	824	-0.36%
2018/12/04	2	258.75	1	259.50	255.00	1	832	0.12%
2018/12/03	12	259.46	10.1	257.26	264.00	1.9	844	0.23%
2018/11/30	4.5	242.67	4	241.88	245.00	0.5	832	0.06%
2018/11/29	4	244.63	3.5	245.27	238.00	0.5	830	0.06%
2018/11/27	1	238.00	1	240.00	238.50	0	823	0.00%
2018/11/26	5	234.40	3	232.50	236.00	2	816	0.24%
2018/11/23	8	231.13	7	235.71	231.00	1	814	0.12%
2018/11/22	42.7	242.30	15	240.00	240.00	27.7	803	3.45%
2018/11/21	12	217.79	5	215.10	223.00	7	764	0.92%
2018/11/20	16	211.44	1	211.50	211.50	15	746	2.01%
2018/11/19	15	207.87	4	207.50	206.00	11	738	1.49%
2018/11/16	8	206.75	6	208.42	206.00	2	738	0.27%
2018/11/15	71	210.15	18	210.53	205.50	53	735	7.21%
2018/11/14	12	196.50	13.1	202.77	212.00	-1.1	709	-0.15%
2018/11/13	34	188.21	0	0.00	193.00	34	685	4.96%
2018/11/12	30	182.25	34	180.06	194.00	-4	683	-0.59%
2018/11/09	0	0.00	17	189.18	188.00	-17	665	-2.56%
2018/11/08	0	0.00	20	193.70	191.00	-20	675	-2.96%
2018/11/07	4	191.75	18.1	191.73	193.50	-14.1	687	-2.05%
2018/11/06	0	0.00	4	187.75	186.50	-4	697	-0.57%
2018/11/05	1.1	193.60	12	195.38	196.00	-11	719	-1.52%
2018/11/02	14	197.75	11	194.55	191.50	3	715	0.42%
2018/11/01	9	193.67	3	191.83	195.50	6	711	0.84%
2018/10/31	4	185.75	5	184.40	186.50	-1	705	-0.14%
2018/10/30	2	175.50	1	177.50	175.00	1	695	0.14%
2018/10/29	2	173.00	4	175.38	175.00	-2	696	-0.29%
2018/10/26	2	182.00	1	178.50	176.50	1	687	0.15%
2018/10/25	2	178.25	3	179.33	181.00	-1	688	-0.15%
2018/10/24	3	183.67	2	183.50	184.50	1	683	0.15%
2018/10/22	1	184.00	2	183.75	183.00	-1	681	-0.15%
2018/10/19	25	181.92	24	176.81	185.50	1	682	0.15%
2018/10/18	12	182.17	10	182.90	183.50	2	684	0.29%
2018/10/17	9	194.50	4	194.88	194.00	5	671	0.74%
2018/10/16	2	189.00	2	192.25	190.00	0	689	0.00%
2018/10/15	1	190.50	5	192.60	188.00	-4	695	-0.58%
2018/10/12	3	189.17	2	183.00	189.00	1	698	0.14%
2018/10/11	8.1	173.83	6	176.08	175.50	2.1	705	0.30%
2018/10/09	15	191.10	5	193.10	192.50	10	685	1.46%
2018/10/08	12	189.33	6	189.17	188.00	6	674	0.89%
2018/10/05	2	211.50	0	0.00	208.00	2	644	0.31%
2018/10/04	0	0.00	1	221.00	223.00	-1	641	-0.16%
2018/10/03	2	224.50	2	225.75	220.00	0	637	0.00%
2018/10/02	3	229.83	0	0.00	231.50	3	631	0.47%
2018/10/01	2	232.00	2	236.25	230.00	0	642	0.00%
2018/09/26	1	231.50	1	232.00	229.00	0	678	0.00%
2018/09/25	3	231.50	4	230.75	230.00	-1	683	-0.15%
2018/09/21	1	225.00	1	227.00	226.50	0	686	0.00%
2018/09/20	1	227.00	0	0.00	231.00	1	696	0.14%
2018/09/19	0	0.00	2	237.00	233.50	-2	727	-0.28%
2018/09/17	2	232.00	2	228.50	235.50	0	733	0.00%
2018/09/14	11	225.23	7.1	226.93	231.00	3.9	730	0.53%
2018/09/13	27	221.35	5	221.20	223.00	22	722	3.05%
2018/09/12	17.5	217.98	36.1	215.89	216.50	-18.6	713	-2.61%
2018/09/11	35	226.14	15	228.87	226.50	20	690	2.90%
2018/09/10	56.1	243.23	3	241.17	240.00	53.1	663	8.00%
2018/09/07	75	248.73	4	248.38	252.00	71	664	10.68%
2018/09/06	3	261.67	0	0.00	261.00	3	650	0.46%
2018/09/05	0	0.00	3	267.00	264.50	-3	652	-0.46%
2018/09/04	2	261.25	2	260.50	261.50	0	652	0.00%
2018/09/03	4	264.00	0	0.00	260.50	4	653	0.61%
2018/08/31	9	264.83	3	265.33	265.00	6	653	0.92%
2018/08/30	7	268.71	4	269.00	270.50	3	677	0.44%
2018/08/29	3	273.17	7	273.43	274.00	-4	679	-0.59%
2018/08/28	6	270.50	7	271.50	270.50	-1	691	-0.14%
2018/08/27	6	267.25	6.1	269.18	268.50	-0.1	693	-0.01%
2018/08/24	2	263.50	5	266.20	267.00	-3	699	-0.43%
2018/08/23	3	263.50	1	264.00	263.50	2	708	0.28%
2018/08/22	4	266.63	3.1	268.73	267.50	0.9	714	0.13%
2018/08/21	7	270.07	12	267.79	271.00	-5	712	-0.70%
2018/08/20	7	261.00	5.2	260.69	260.50	1.9	712	0.26%
2018/08/17	38	270.26	6	268.75	268.00	32	717	4.46%
2018/08/16	5	260.20	10	262.35	265.00	-5	710	-0.70%
2018/08/15	41.6	265.06	5	267.10	261.50	36.6	707	5.17%
2018/08/14	11	262.23	7	262.43	263.00	4	699	0.57%
2018/08/13	23	271.96	15	271.80	268.00	8	688	1.16%
2018/08/10	93.2	287.55	16	285.22	282.00	77.2	675	11.42%
2018/08/09	1	310.00	0	0.00	310.00	1	650	0.15%
2018/08/08	5	319.10	5	311.60	311.00	0	664	0.00%
2018/08/07	4	312.75	7	315.93	317.00	-3	670	-0.45%
2018/08/06	2	309.00	2	308.75	308.50	0	670	0.00%
2018/08/03	7	309.07	2	308.50	308.50	5	671	0.74%
2018/08/02	3	308.00	4	310.50	311.50	-1	673	-0.15%
2018/08/01	1	316.00	5	315.00	315.00	-4	676	-0.59%
2018/07/31	3	310.00	4	310.63	311.50	-1	686	-0.15%
2018/07/30	5.1	309.90	2	308.50	308.50	3.1	702	0.44%
2018/07/27	9	312.33	6	314.00	315.00	3	715	0.42%
2018/07/26	8	311.44	7	314.64	313.50	1	730	0.14%
2018/07/25	13	309.35	9	311.44	313.00	4	759	0.53%
2018/07/24	8	314.31	12	312.67	319.00	-4	771	-0.52%
2018/07/23	25	314.24	11	311.23	306.00	14	767	1.82%
2018/07/20	4	345.88	17	351.03	340.00	-13	746	-1.74%
2018/07/19	3	350.50	27.1	345.14	349.00	-24.1	741	-3.25%
2018/07/18	13.1	348.97	38	346.33	339.00	-24.9	734	-3.39%
2018/07/17	1.1	398.21	20	399.73	402.50	-19	718	-2.64%
2018/07/16	1	400.00	16	402.56	402.00	-15	710	-2.11%
2018/07/13	0	0.00	21	394.57	397.00	-21	700	-3.00%
2018/07/12	1	385.50	9	390.22	391.50	-8	698	-1.15%
2018/07/09	0	0.00	19	389.34	375.50	-19	727	-2.61%
2018/07/06	4	380.50	7	382.64	383.00	-3	783	-0.38%
2018/07/05	11	396.55	19	400.55	380.50	-8	787	-1.02%
2018/07/04	1	387.00	1	392.00	392.00	0	766	0.00%
2018/07/03	1	388.00	9	390.89	387.00	-8	788	-1.01%
2018/07/02	3	387.17	5	387.00	389.50	-2	789	-0.25%
2018/06/29	15	382.90	12	380.63	390.00	3	783	0.38%
2018/06/28	18	395.08	33	388.59	390.50	-15	765	-1.96%
2018/06/27	12	375.00	36	372.32	374.00	-24	731	-3.28%
2018/06/26	1	360.50	4	367.38	365.50	-3	721	-0.42%
2018/06/25	2	363.00	3	365.00	365.00	-1	726	-0.14%
2018/06/22	4	360.75	3	364.83	359.50	1	735	0.14%
2018/06/20	1	355.00	0	0.00	361.00	1	746	0.13%
2018/06/19	0	0.00	0	365.50	364.00	0	767	0.00%
2018/06/15	2	369.75	15	371.93	369.50	-13	765	-1.70%
2018/06/14	1	364.00	2	364.75	361.00	-1	757	-0.13%
2018/06/13	4	358.63	4	361.38	361.00	0	764	0.00%
2018/06/12	2	363.00	4	361.75	361.00	-2	766	-0.26%
2018/06/11	4	356.00	1	355.00	355.00	3	772	0.39%
2018/06/08	2	363.25	3.2	365.22	367.00	-1.2	779	-0.15%
2018/06/07	7	368.86	14	370.75	364.50	-7	801	-0.87%
2018/06/06	18	351.94	6	354.42	355.00	12	794	1.51%
2018/06/05	39	349.22	3	348.67	348.50	36	812	4.43%
2018/06/04	1	359.00	0	0.00	358.50	1	866	0.12%
2018/06/01	1	363.00	2	362.00	359.50	-1	907	-0.11%
2018/05/31	2	360.50	2	362.00	357.00	0	904	0.00%
2018/05/30	11	367.68	4	367.00	368.00	7	904	0.77%
2018/05/29	12	360.25	6	357.08	364.00	6	910	0.66%
2018/05/28	27.1	353.42	4	354.00	351.00	23.1	912	2.53%
2018/05/25	39	353.09	15	351.77	355.50	24	913	2.63%
2018/05/24	5	361.60	8	363.25	359.50	-3	913	-0.33%
2018/05/23	3	365.00	9	369.28	363.50	-6	919	-0.65%
2018/05/22	0	0.00	19	371.68	371.00	-19	927	-2.05%
2018/05/21	8	366.31	12	368.13	370.00	-4	943	-0.42%
2018/05/18	4	361.25	22.1	367.07	366.00	-18.1	954	-1.90%
2018/05/17	4	362.50	11.2	361.52	362.50	-7.2	959	-0.75%
2018/05/16	13	352.46	20	354.40	350.00	-7	986	-0.71%
2018/05/15	8	361.81	14	365.21	361.00	-6	1,009	-0.59%
2018/05/14	9	374.45	8	371.81	375.50	1	1,027	0.10%
2018/05/11	2	368.75	7	368.43	367.00	-5	1,057	-0.47%
2018/05/10	1	371.00	11	372.73	371.00	-10	1,054	-0.95%
2018/05/09	6	367.42	23	369.07	371.00	-17	1,051	-1.62%
2018/05/08	7	366.36	28.1	369.69	366.50	-21.1	1,045	-2.02%
2018/05/07	14	354.14	45	354.01	353.50	-31	1,031	-3.01%
2018/05/04	16	365.59	11.1	362.45	359.00	4.9	1,019	0.48%
2018/05/03	17	371.00	16	373.25	377.50	1	1,009	0.10%
2018/05/02	26.1	375.56	20.2	382.29	384.00	5.9	992	0.59%
2018/04/30	42	383.75	3	385.50	382.50	39	968	4.03%
2018/04/27	5	409.02	19	408.87	425.00	-14	943	-1.48%
2018/04/26	3	402.83	4	400.75	398.50	-1	942	-0.11%
2018/04/25	6	403.92	4	406.25	405.00	2	963	0.21%
2018/04/24	1	413.00	0	0.00	410.00	1	963	0.10%
2018/04/20	4	425.38	2	424.00	424.00	2	985	0.20%
2018/04/19	3	431.33	14	432.00	430.00	-11	989	-1.11%
2018/04/18	6	435.92	40	430.20	430.00	-34	985	-3.45%
2018/04/17	25	449.40	23	432.22	428.00	2	980	0.20%
2018/04/16	26	455.13	9	450.78	449.50	17	970	1.75%
2018/04/13	16	452.66	21	458.43	458.00	-5	963	-0.52%
2018/04/12	24	451.33	36.1	449.99	459.00	-12.1	949	-1.27%
2018/04/11	12	423.79	19	425.61	421.00	-7	882	-0.79%
2018/04/10	15	416.67	7.2	415.98	415.50	7.8	873	0.90%
2018/04/09	22	418.98	18	419.11	418.50	4	868	0.46%
2018/04/03	4	392.63	0	0.00	392.00	4	845	0.47%
2018/04/02	3	400.67	2	401.75	400.50	1	837	0.12%
2018/03/31	8	399.38	8	399.31	396.00	0	835	0.00%
2018/03/30	9.1	398.99	3	394.50	393.00	6.1	833	0.73%
2018/03/29	1.1	400.27	5	401.90	406.50	-3.9	829	-0.47%
2018/03/28	7	397.14	5	398.90	402.00	2	828	0.24%
2018/03/27	4	399.38	0	0.00	398.00	4	824	0.49%
2018/03/26	3	402.00	1	402.50	402.50	2	815	0.25%
2018/03/23	5	406.00	1	410.00	403.00	4	814	0.49%
2018/03/22	4	422.50	8	423.56	415.00	-4	808	-0.49%
2018/03/21	5	409.60	2.1	410.05	411.50	2.9	791	0.37%
2018/03/20	5.8	407.93	3.2	408.60	411.00	2.6	806	0.32%
2018/03/19	11	411.41	26	411.46	411.00	-15	810	-1.85%
2018/03/16	6.1	403.22	18	402.89	400.00	-12	804	-1.49%
2018/03/15	4.1	397.71	5	400.80	402.00	-0.9	803	-0.11%
2018/03/14	11.1	400.06	16	400.75	398.50	-4.9	803	-0.61%
2018/03/13	34.1	404.38	24	401.63	408.00	10.1	798	1.27%
2018/03/12	7.1	420.70	8.1	421.04	416.50	-1	780	-0.13%
2018/03/09	25	418.10	46.5	417.72	416.50	-21.5	762	-2.82%
2018/03/08	45	412.52	49.1	413.16	419.00	-4	739	-0.55%
2018/03/07	39	389.28	11.8	387.35	390.50	27.2	670	4.06%
2018/03/06	8	355.88	8	358.94	355.00	0	627	0.00%
2018/03/05	23	359.28	5	357.30	357.50	18	624	2.88%
2018/03/02	21.2	354.65	6	354.67	350.50	15.2	619	2.45%
2018/03/01	2	348.75	3.1	352.32	353.50	-1.1	605	-0.18%
2018/02/27	2	344.25	3	349.00	344.50	-1	600	-0.17%
2018/02/26	1	340.00	1	341.00	348.00	0	596	0.00%
2018/02/23	2	339.25	3.5	338.43	337.00	-1.5	584	-0.26%
2018/02/22	8	333.31	10	333.75	331.50	-2	580	-0.34%
2018/02/21	15	333.47	21	343.50	343.00	-6	582	-1.03%
2018/02/12	17	336.12	9.2	333.30	324.00	7.8	561	1.39%
2018/02/09	11	326.23	6	327.76	334.00	5	547	0.91%
2018/02/08	40	338.24	31.1	338.68	335.00	8.9	538	1.65%
2018/02/07	10	330.40	41.3	334.41	332.00	-31.3	512	-6.11%
2018/02/06	13	308.54	11	309.41	308.00	2	480	0.42%
2018/02/05	15	316.77	22.1	316.77	323.00	-7.1	454	-1.56%
2018/02/02	5	298.60	2	302.00	302.00	3	424	0.71%
2018/02/01	7	298.50	1	299.50	297.00	6	430	1.39%
2018/01/31	5.1	298.50	0	0.00	298.50	5.1	429	1.19%
2018/01/30	3	300.50	2	301.50	301.00	1	427	0.23%
2018/01/29	8.1	301.70	0.1	302.50	302.50	8	426	1.88%
2018/01/26	1.1	305.55	2	305.25	306.00	-0.9	417	-0.22%
2018/01/25	3	310.00	1	314.50	310.00	2	410	0.49%
2018/01/24	6	312.83	6	316.75	312.00	0	406	0.00%
2018/01/23	3.1	310.29	1	310.50	310.00	2.1	397	0.53%
2018/01/22	0.1	310.00	1	311.00	311.00	-0.9	395	-0.23%
2018/01/19	19	313.16	15	312.40	308.50	4	392	1.02%
2018/01/18	8	301.44	13	300.46	298.50	-5	367	-1.36%
2018/01/17	2	307.50	2	304.00	304.00	0	366	0.00%
2018/01/16	9.2	300.65	4.1	300.24	300.50	5.1	356	1.42%
2018/01/15	2	288.00	6	289.50	286.00	-4	341	-1.17%
2018/01/12	3	281.02	10	281.55	282.50	-7	342	-2.03%
2018/01/11	8	280.25	5.1	280.14	278.00	2.9	349	0.83%
2018/01/10	4	275.63	2.1	277.78	277.00	1.9	362	0.53%
2018/01/09	9	278.22	2	279.50	276.50	7	368	1.91%
2018/01/08	7.1	280.40	5	281.90	278.50	2.1	372	0.56%
2018/01/05	1	279.50	4	282.13	282.00	-3	376	-0.80%
2018/01/04	6	280.08	3	278.50	278.50	3	385	0.78%
2018/01/03	5	281.10	0	0.00	281.00	5	391	1.28%
2018/01/02	8	283.00	12.3	282.11	284.00	-4.3	391	-1.11%