宜鼎 (5289)-新光券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
231.5
漲跌
▼6.0
漲幅
-2.53%
成交量
342張
產業
上櫃電腦及週邊類股▲0.22%
360人加入追蹤

立即追蹤
本地時間:13:30

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

宜鼎 (5289)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
2024/12/03	0.6	236.06	0	0.00	231.50	0.6	251	0.24%
2024/12/02	1	239.00	0	240.61	237.50	1	249	0.40%
2024/11/29	0	235.00	2.2	230.57	235.50	-2.1	246	-0.87%
2024/11/28	0.1	227.30	2	224.76	227.50	-1.9	246	-0.78%
2024/11/27	0.2	228.58	0	0.00	227.50	0.2	245	0.07%
2024/11/26	1.1	232.00	0	255.00	230.50	1.1	244	0.44%
2024/11/25	0.1	236.00	0	0.00	234.50	0.1	246	0.04%
2024/11/22	0	0.00	0.1	235.00	235.00	-0.1	253	-0.02%
2024/11/21	2	230.26	2	230.75	230.50	0	264	0.00%
2024/11/20	1	233.50	1.3	234.03	234.00	-0.2	280	-0.08%
2024/11/19	2	229.54	1.1	232.11	232.00	0.9	284	0.33%
2024/11/18	1.1	228.11	0	0.00	228.50	1.1	284	0.40%
2024/11/15	8.3	236.10	9	236.28	232.50	-0.7	282	-0.26%
2024/11/14	11.1	230.83	3	232.18	228.00	8.1	281	2.86%
2024/11/13	1.3	241.69	0	0.00	241.00	1.3	274	0.46%
2024/11/12	3.3	241.78	3	244.50	243.00	0.3	273	0.12%
2024/11/11	1.4	247.37	0.1	246.97	247.00	1.3	270	0.48%
2024/11/08	3.8	254.23	15.1	252.01	252.50	-11.3	268	-4.21%
2024/11/07	0	261.53	0	0.00	260.00	0	268	0.01%
2024/11/06	1	259.00	0	0.00	262.00	1	270	0.37%
2024/11/05	0.7	258.00	0.1	259.00	258.00	0.6	273	0.22%
2024/11/04	0	259.50	0	0.00	260.00	0	275	0.00%
2024/11/01	0	256.67	8	257.50	259.00	-8	283	-2.83%
2024/10/30	0.1	258.95	0	0.00	258.50	0.1	288	0.03%
2024/10/29	0.2	255.64	1	256.02	257.50	-0.8	291	-0.29%
2024/10/28	3.7	257.82	2.1	257.24	258.50	1.6	294	0.54%
2024/10/25	0.1	261.77	0	0.00	261.00	0.1	297	0.03%
2024/10/24	0.3	263.41	0	0.00	261.50	0.3	300	0.11%
2024/10/23	0.2	267.49	0	269.00	265.00	0.1	303	0.04%
2024/10/22	1.1	263.96	0	0.00	265.00	1.1	307	0.36%
2024/10/21	0.2	268.50	0	267.50	268.50	0.2	313	0.06%
2024/10/18	1.5	268.60	8	272.44	268.50	-6.5	315	-2.07%
2024/10/17	1.1	270.18	0	0.00	270.00	1.1	318	0.36%
2024/10/16	1	270.00	0	0.00	271.00	1	325	0.31%
2024/10/15	2.1	271.23	1	274.00	271.00	1.1	328	0.32%
2024/10/14	0.1	270.60	0	0.00	270.50	0.1	335	0.02%
2024/10/11	0.2	271.75	0	0.00	270.50	0.2	348	0.05%
2024/10/09	1.7	275.26	0.1	277.90	272.00	1.6	356	0.45%
2024/10/08	0.1	276.17	11	277.18	278.50	-10.9	359	-3.04%
2024/10/07	1	277.50	8.3	276.09	276.00	-7.3	366	-2.00%
2024/10/04	4.5	273.78	0	274.00	272.50	4.5	374	1.20%
2024/10/01	2.1	280.52	1	280.51	280.50	1.1	388	0.28%
2024/09/30	5.3	280.74	7	280.79	282.00	-1.7	413	-0.41%
2024/09/27	3.4	288.12	9	288.22	284.00	-5.6	418	-1.35%
2024/09/26	15	297.20	4	297.38	293.50	11	435	2.53%
2024/09/25	0	290.00	1.4	289.77	290.00	-1.4	448	-0.30%
2024/09/24	1	291.00	0.1	289.26	288.50	0.9	449	0.19%
2024/09/23	0	0.00	1	291.50	289.00	-1	452	-0.22%
2024/09/20	0	0.00	2	288.50	289.00	-2	454	-0.44%
2024/09/19	0.7	285.00	0	285.50	289.50	0.7	460	0.15%
2024/09/18	0.2	286.31	0	0.00	285.50	0.2	461	0.05%
2024/09/16	0	0.00	3.1	288.26	288.50	-3.1	467	-0.67%
2024/09/12	2	283.75	2	286.00	286.00	0	469	0.00%
2024/09/11	4	281.13	2.2	281.46	281.50	1.9	472	0.39%
2024/09/10	1.2	286.34	3	287.66	282.50	-1.8	476	-0.39%
2024/09/09	1.4	287.63	3.8	288.00	288.00	-2.4	476	-0.50%
2024/09/06	0.1	288.50	1.1	289.98	290.00	-1.1	479	-0.23%
2024/09/05	1	291.47	1	291.00	290.00	0	482	0.00%
2024/09/04	1.3	284.25	2	286.75	287.50	-0.7	488	-0.15%
2024/09/03	4.1	293.74	1	292.50	290.50	3.1	489	0.62%
2024/09/02	0	0.00	1	296.99	295.50	-1	510	-0.20%
2024/08/30	1.1	290.91	1	289.00	293.50	0.1	538	0.02%
2024/08/29	1	290.98	5	290.60	291.00	-4	596	-0.67%
2024/08/28	1.2	291.39	7.1	289.95	289.50	-5.9	660	-0.89%
2024/08/27	1	290.50	1.1	290.02	290.00	-0.1	725	-0.01%
2024/08/26	1.3	289.62	0	292.00	288.00	1.3	745	0.17%
2024/08/23	2.1	286.62	3	287.49	288.00	-0.9	765	-0.12%
2024/08/22	14	284.57	18.4	286.10	290.00	-4.3	772	-0.56%
2024/08/21	2	278.99	4	278.38	277.50	-2	776	-0.25%
2024/08/20	5	282.00	1.2	281.61	282.00	3.8	813	0.47%
2024/08/19	1.1	276.15	1.2	275.15	277.00	-0.1	826	-0.01%
2024/08/16	3.1	273.99	2	278.00	277.00	1.1	854	0.13%
2024/08/15	1	271.03	1	274.50	271.50	0	879	0.00%
2024/08/14	0	270.00	8	269.44	270.50	-8	880	-0.91%
2024/08/13	3.2	269.33	3	268.33	267.50	0.2	886	0.03%
2024/08/12	1	268.01	3	266.01	268.00	-2	888	-0.22%
2024/08/09	9.2	266.16	4	265.50	262.00	5.2	894	0.58%
2024/08/08	9.4	265.76	3	265.17	263.50	6.4	897	0.71%
2024/08/07	3	260.92	13.3	260.19	269.00	-10.3	899	-1.14%
2024/08/06	2.5	254.59	1.2	248.83	251.00	1.3	898	0.15%
2024/08/05	3.8	253.18	7	251.93	248.50	-3.2	899	-0.36%
2024/08/02	1.6	273.68	2	273.75	272.00	-0.4	893	-0.05%
2024/08/01	4	280.26	7.1	281.01	283.00	-3.1	890	-0.34%
2024/07/31	13.2	275.90	2	274.50	274.50	11.2	887	1.26%
2024/07/30	0.3	274.81	0	275.50	276.00	0.3	886	0.03%
2024/07/29	7.8	279.13	4	284.50	276.00	3.8	882	0.43%
2024/07/26	11.9	282.88	1	280.50	282.50	10.9	881	1.23%
2024/07/23	1	296.00	2.3	292.53	292.00	-1.3	880	-0.15%
2024/07/22	6.3	288.87	4	287.75	286.50	2.3	874	0.26%
2024/07/19	2.9	300.62	0	301.50	296.00	2.9	868	0.33%
2024/07/18	3.2	302.61	1.1	303.36	303.00	2.1	867	0.25%
2024/07/17	0	305.41	3	304.50	304.50	-3	863	-0.34%
2024/07/16	2.1	308.28	0.1	309.73	308.00	2	865	0.23%
2024/07/15	4.5	307.72	0	0.00	310.00	4.5	881	0.52%
2024/07/12	3	327.65	23.1	327.65	327.00	-20	877	-2.28%
2024/07/11	2	326.50	1.9	325.97	325.50	0.1	873	0.01%
2024/07/10	2.6	325.90	1.1	323.91	323.00	1.5	875	0.17%
2024/07/09	0.8	325.77	4	326.25	326.00	-3.2	876	-0.37%
2024/07/08	1.5	327.83	1.1	326.94	328.50	0.4	877	0.05%
2024/07/05	6.2	327.86	4	332.50	328.00	2.2	876	0.25%
2024/07/04	5.6	328.76	14.4	328.18	329.50	-8.8	869	-1.01%
2024/07/03	1.3	320.20	6.3	319.09	319.50	-5	847	-0.59%
2024/07/02	3.2	318.36	1	319.50	316.00	2.2	846	0.26%
2024/07/01	8.1	308.49	10.8	312.95	318.00	-2.7	831	-0.33%
2024/06/28	1.4	302.60	2	304.25	302.00	-0.6	826	-0.07%
2024/06/27	1.7	297.65	1	298.99	300.00	0.6	832	0.08%
2024/06/26	0.6	301.52	0.2	303.00	299.00	0.4	836	0.05%
2024/06/25	2.3	300.49	2	299.50	300.00	0.3	844	0.03%
2024/06/24	0.1	304.78	19.1	304.00	304.50	-19	863	-2.20%
2024/06/21	6.3	306.84	4.1	308.11	305.50	2.2	879	0.25%
2024/06/20	3	308.17	3.2	309.12	308.50	-0.2	882	-0.02%
2024/06/19	2	309.99	0	309.50	307.50	2	887	0.23%
2024/06/18	3.4	312.26	2	311.25	309.00	1.4	903	0.16%
2024/06/17	0.1	306.44	2.2	310.09	312.00	-2.1	907	-0.23%
2024/06/14	1.6	310.57	11.1	309.73	308.00	-9.4	919	-1.02%
2024/06/13	1.4	309.98	2.1	309.65	311.50	-0.7	920	-0.08%
2024/06/12	3	306.17	4	305.75	305.50	-1	914	-0.11%
2024/06/11	6.5	301.52	2	301.00	302.00	4.5	914	0.49%
2024/06/07	3.3	304.21	3	304.17	305.00	0.3	911	0.03%
2024/06/06	4	310.62	6	313.58	306.50	-2	908	-0.22%
2024/06/05	10.8	309.25	1.2	306.22	305.00	9.6	910	1.05%
2024/06/04	26.5	321.81	9.9	315.61	316.00	16.6	893	1.86%
2024/06/03	22.1	345.03	51.1	346.20	342.00	-29.1	845	-3.44%
2024/05/31	40.1	333.00	18.7	334.60	329.00	21.4	786	2.72%
2024/05/30	3.2	320.18	13.2	321.74	320.50	-10	735	-1.36%
2024/05/29	6.1	320.95	4.4	320.75	315.50	1.7	728	0.23%
2024/05/28	5.1	315.67	12.2	318.98	316.00	-7.1	710	-0.99%
2024/05/27	7	314.79	6	316.16	316.50	1	697	0.14%
2024/05/24	6	307.60	16.6	308.81	316.50	-10.5	686	-1.53%
2024/05/23	7	297.64	18.4	299.57	294.00	-11.4	658	-1.72%
2024/05/22	18.8	297.66	29.1	299.30	298.00	-10.3	669	-1.54%
2024/05/21	22.3	289.44	10.2	288.23	297.00	12.2	649	1.88%
2024/05/20	2.1	279.87	4	282.00	283.50	-1.9	629	-0.30%
2024/05/17	14.4	279.70	2	281.75	279.00	12.4	665	1.86%
2024/05/16	6.3	282.77	0	282.25	281.00	6.3	695	0.91%
2024/05/15	1.2	284.04	0	286.00	282.00	1.2	699	0.17%
2024/05/14	1.4	284.54	0	0.00	285.50	1.4	705	0.20%
2024/05/13	13.2	283.02	3	283.17	283.00	10.2	700	1.45%
2024/05/10	2	288.01	1.1	290.95	290.50	1	702	0.14%
2024/05/09	8.5	288.10	0	289.50	289.00	8.5	704	1.21%
2024/05/08	1.3	291.71	0	292.50	292.00	1.3	704	0.18%
2024/05/07	1.1	291.96	1.6	293.10	293.00	-0.5	703	-0.06%
2024/05/06	0	0.00	1.1	290.91	289.00	-1.1	705	-0.16%
2024/05/03	4.1	288.88	0	0.00	287.50	4.1	710	0.58%
2024/05/02	4	288.90	0	0.00	288.50	4	714	0.57%
2024/04/30	3.1	290.90	3.1	292.70	295.00	0	716	0.00%
2024/04/29	1.3	288.93	3	291.17	294.00	-1.7	722	-0.24%
2024/04/26	1	286.00	0	0.00	286.50	1	730	0.14%
2024/04/25	0.2	284.28	2	284.75	283.00	-1.8	732	-0.24%
2024/04/24	2	287.75	0	0.00	288.00	2	733	0.27%
2024/04/23	1.1	280.62	6	280.83	284.00	-4.9	734	-0.67%
2024/04/22	13.6	276.41	0	0.00	274.50	13.6	736	1.84%
2024/04/19	14.9	287.32	3	282.67	283.00	11.9	731	1.63%
2024/04/18	7.2	295.18	3.1	293.01	297.00	4.1	715	0.57%
2024/04/17	4.2	295.43	7	296.29	294.00	-2.8	710	-0.40%
2024/04/16	10.2	300.58	10	299.25	296.50	0.2	705	0.03%
2024/04/15	0	310.00	7	310.64	309.50	-7	705	-0.99%
2024/04/12	4.1	318.88	2.4	318.06	313.50	1.7	710	0.24%
2024/04/11	3	319.83	2.5	319.56	315.00	0.5	711	0.07%
2024/04/10	5.2	318.47	20.3	317.14	318.00	-15	707	-2.12%
2024/04/09	2.7	316.74	3.3	315.47	313.50	-0.6	704	-0.08%
2024/04/08	2.2	316.34	2.3	315.50	316.50	-0.1	706	-0.02%
2024/04/03	4.2	317.48	31.4	318.94	316.50	-27.2	703	-3.87%
2024/04/02	25.1	316.74	6.5	315.66	316.50	18.5	705	2.62%
2024/04/01	3	309.50	6.5	312.04	312.50	-3.5	697	-0.50%
2024/03/29	1.2	306.34	1.2	306.74	305.50	0.1	697	0.01%
2024/03/28	4.2	313.62	2	312.49	310.50	2.2	700	0.31%
2024/03/27	3	315.00	25.6	315.64	313.00	-22.6	716	-3.16%
2024/03/26	23.8	308.53	7	308.50	313.50	16.8	696	2.41%
2024/03/25	3	306.02	14	305.79	308.50	-11	681	-1.61%
2024/03/22	7.1	300.71	6.2	302.34	301.00	0.9	676	0.13%
2024/03/21	4.6	300.91	28.3	300.69	300.00	-23.6	675	-3.50%
2024/03/20	5.3	298.07	66	298.03	295.50	-60.7	661	-9.18%
2024/03/19	9.1	300.66	99	299.96	299.50	-90	659	-13.64%
2024/03/18	20.4	293.36	22	296.05	298.00	-1.6	651	-0.24%
2024/03/15	2.1	291.54	0	0.00	291.50	2.1	662	0.32%
2024/03/14	2.1	292.00	2.1	293.81	293.50	0	666	0.00%
2024/03/13	11.5	293.78	1.1	297.24	291.00	10.4	671	1.55%
2024/03/12	4.3	294.66	5	295.50	295.00	-0.7	678	-0.10%
2024/03/11	16.9	291.14	3.2	292.06	290.00	13.7	679	2.02%
2024/03/08	21.4	298.49	4.4	302.62	296.50	17	665	2.56%
2024/03/07	20.4	302.38	0.1	303.61	302.00	20.2	678	2.99%
2024/03/06	12.2	309.04	3.5	308.55	307.50	8.7	675	1.29%
2024/03/05	12.3	313.02	8	315.12	311.50	4.3	689	0.62%
2024/03/04	12.2	312.85	18	313.61	311.50	-5.8	680	-0.85%
2024/03/01	9.4	306.84	6	309.08	308.00	3.4	672	0.51%
2024/02/29	2.1	302.58	7	303.50	305.50	-4.9	675	-0.73%
2024/02/27	10.6	302.37	4	302.25	302.50	6.6	678	0.98%
2024/02/26	10.7	302.90	13	302.31	303.00	-2.3	679	-0.34%
2024/02/23	57	309.05	7	307.64	307.00	50	678	7.37%
2024/02/22	9.2	311.09	6	313.92	312.50	3.2	674	0.47%
2024/02/21	2.3	312.65	6	311.59	311.00	-3.7	702	-0.52%
2024/02/20	57	320.49	39.1	318.59	316.00	18	711	2.53%
2024/02/19	21.5	336.58	46.5	337.63	339.50	-25	695	-3.60%
2024/02/16	12.4	314.57	4.2	315.27	318.50	8.2	674	1.22%
2024/02/15	0.2	313.76	3	314.66	314.00	-2.8	671	-0.42%
2024/02/05	3.1	307.10	33	305.08	304.50	-29.9	665	-4.49%
2024/02/02	0	310.00	2	308.03	308.50	-2	673	-0.30%
2024/02/01	0	301.50	3	301.00	301.50	-3	678	-0.44%
2024/01/31	2	304.26	6	304.00	304.00	-4	705	-0.57%
2024/01/30	1	305.50	8	306.56	306.50	-7	763	-0.92%
2024/01/29	14.1	307.40	26	310.81	309.50	-12	777	-1.54%
2024/01/26	2	309.00	5	310.99	311.00	-3	792	-0.38%
2024/01/25	21	311.98	1.1	314.60	308.00	19.9	806	2.47%
2024/01/24	22	314.43	7.1	315.91	315.00	14.9	823	1.81%
2024/01/23	9	315.78	21	318.26	314.50	-12	855	-1.40%
2024/01/22	10	314.95	2	314.99	316.00	8	857	0.93%
2024/01/19	0	0.00	11	307.77	309.00	-11	859	-1.28%
2024/01/18	2.3	304.51	1	302.00	305.50	1.3	879	0.14%
2024/01/17	8	310.48	12	307.17	308.00	-4	912	-0.44%
2024/01/16	4	308.62	4	309.25	309.00	0	917	0.00%
2024/01/15	1.1	307.50	0	0.00	308.50	1.1	920	0.12%
2024/01/12	2.1	305.71	2	304.50	305.50	0.1	929	0.01%
2024/01/11	1	305.00	1	306.50	306.50	0	930	0.00%
2024/01/10	2.1	308.12	1	309.00	305.00	1.1	939	0.12%
2024/01/09	2	309.25	8	305.56	308.50	-6	944	-0.64%
2024/01/08	18.2	299.12	22.3	298.74	300.00	-4.1	939	-0.44%
2024/01/05	11.7	293.85	4	293.37	291.50	7.7	938	0.82%
2024/01/04	0.2	298.00	5.1	297.58	297.50	-5	936	-0.53%
2024/01/03	37.3	300.79	12	299.58	299.00	25.3	949	2.67%
2024/01/02	1	306.00	4	306.75	306.00	-3	945	-0.32%
2023/12/29	5.1	312.16	1	313.00	312.00	4.1	946	0.43%
2023/12/28	10.1	312.20	9	312.39	312.00	1	949	0.11%
2023/12/27	9	307.78	5	308.60	310.00	4	965	0.41%
2023/12/26	1	305.52	12	308.75	310.00	-11	970	-1.13%
2023/12/25	11	307.05	11.1	308.35	306.50	-0.1	972	-0.01%
2023/12/22	7	309.71	9.2	313.18	315.00	-2.2	974	-0.22%
2023/12/21	1	301.99	0	0.00	301.00	1	962	0.11%
2023/12/20	31	303.47	2.2	305.29	302.00	28.8	971	2.97%
2023/12/19	4.1	302.99	0.2	302.83	303.00	3.9	978	0.40%
2023/12/18	14.2	306.23	4.5	307.67	306.00	9.6	993	0.97%
2023/12/15	2	309.00	7.5	309.00	308.00	-5.5	1,003	-0.55%
2023/12/14	1.1	309.95	21	309.86	310.00	-20	1,022	-1.95%
2023/12/13	13	307.69	8	307.88	308.00	5	1,048	0.48%
2023/12/12	20.2	313.15	3	309.00	309.00	17.2	1,096	1.57%
2023/12/11	1.2	321.67	9.2	320.83	319.50	-8.1	1,107	-0.73%
2023/12/08	12.2	320.29	3	322.50	320.00	9.2	1,108	0.83%
2023/12/07	11.1	321.02	8.3	321.25	318.00	2.8	1,115	0.25%
2023/12/06	9	317.89	7.1	317.09	318.00	1.9	1,111	0.17%
2023/12/05	2	315.76	3	315.00	318.00	-1	1,112	-0.09%
2023/12/04	1	316.07	54.4	320.40	319.50	-53.4	1,113	-4.79%
2023/12/01	14.1	307.33	18	307.69	307.50	-3.9	1,097	-0.36%
2023/11/30	13	315.42	4	313.64	312.00	9	1,113	0.81%
2023/11/29	11	312.14	3.3	312.62	311.00	7.7	1,106	0.70%
2023/11/28	0.1	309.15	1	306.00	311.50	-0.9	1,125	-0.08%
2023/11/27	18.8	305.21	7.4	304.97	303.50	11.4	1,174	0.97%
2023/11/24	8.1	314.55	5	314.50	314.00	3.1	1,219	0.25%
2023/11/22	10.5	313.21	15	314.10	312.50	-4.5	1,228	-0.37%
2023/11/21	22	321.86	4	327.00	318.00	18	1,231	1.46%
2023/11/20	16	324.63	29.8	323.41	323.50	-13.8	1,219	-1.13%
2023/11/17	18	310.64	3	314.17	310.50	15	1,198	1.25%
2023/11/16	30	315.75	10	314.94	314.00	20	1,187	1.68%
2023/11/15	11.1	307.49	15	308.70	308.00	-4	1,180	-0.34%
2023/11/14	3	305.66	1	305.50	305.00	2	1,187	0.17%
2023/11/13	14	309.04	7.1	308.09	307.50	6.9	1,191	0.58%
2023/11/10	16.1	303.89	21.1	305.06	304.00	-4.9	1,189	-0.42%
2023/11/09	6.1	313.22	9	313.22	310.50	-2.9	1,182	-0.24%
2023/11/08	17.1	318.14	26.2	317.71	316.50	-9.1	1,181	-0.77%
2023/11/07	31.1	314.52	32.1	314.10	317.00	-1	1,163	-0.08%
2023/11/06	7	301.06	5.5	300.73	297.00	1.5	1,133	0.13%
2023/11/03	13.1	307.72	14.1	308.32	307.00	-1.1	1,136	-0.09%
2023/11/02	3.2	305.63	2	305.75	307.50	1.2	1,136	0.11%
2023/11/01	10	298.60	7	299.50	298.50	3	1,152	0.26%
2023/10/31	18	303.38	25.4	303.66	298.00	-7.3	1,141	-0.64%
2023/10/30	3	293.13	7.7	292.12	293.00	-4.7	1,129	-0.41%
2023/10/27	9.7	290.96	3	285.50	281.00	6.7	1,152	0.58%
2023/10/26	13.3	299.14	11.5	296.09	293.00	1.8	1,202	0.15%
2023/10/25	18.1	299.04	27.3	298.92	302.00	-9.2	1,234	-0.75%
2023/10/24	11.3	275.06	10	276.70	280.50	1.3	1,212	0.11%
2023/10/23	3.1	276.10	5	275.80	274.00	-1.9	1,212	-0.16%
2023/10/20	14.5	274.90	4	277.37	276.00	10.4	1,221	0.86%
2023/10/19	6.2	281.92	2.2	282.23	284.00	4	1,229	0.33%
2023/10/18	9.7	283.55	2.1	282.54	281.00	7.7	1,243	0.62%
2023/10/17	4.2	293.80	8	293.25	292.50	-3.9	1,240	-0.31%
2023/10/16	5.6	287.80	0	292.00	288.00	5.5	1,243	0.45%
2023/10/13	10.2	293.06	5	294.50	292.00	5.1	1,254	0.41%
2023/10/12	3	296.17	3	298.50	299.50	0	1,262	0.00%
2023/10/11	12.4	298.87	2.1	300.10	294.50	10.3	1,281	0.81%
2023/10/06	18.2	301.88	2.1	305.02	303.00	16.2	1,295	1.25%
2023/10/05	8.2	305.00	1	307.97	303.00	7.2	1,316	0.54%
2023/10/04	8.3	306.92	5.2	306.64	307.00	3.1	1,336	0.23%
2023/10/03	6.1	310.15	40.2	311.86	307.50	-34.1	1,366	-2.49%
2023/10/02	26	306.31	24.2	307.30	307.00	1.8	1,414	0.13%
2023/09/28	6.1	297.69	4	300.24	296.50	2	1,425	0.14%
2023/09/27	8.1	303.51	3.4	300.87	300.00	4.7	1,461	0.32%
2023/09/26	16.1	308.70	19.7	311.03	307.00	-3.6	1,492	-0.24%
2023/09/25	2.4	303.57	2.3	308.66	308.00	0.2	1,504	0.01%
2023/09/22	3.5	301.14	4.4	301.10	302.00	-0.9	1,499	-0.06%
2023/09/21	5	297.49	1.6	301.50	301.50	3.4	1,508	0.23%
2023/09/20	11.1	306.25	6	306.67	305.00	5.1	1,505	0.34%
2023/09/19	29.2	311.09	23.6	308.83	309.00	5.6	1,515	0.37%
2023/09/18	9.2	307.72	10	307.60	312.00	-0.8	1,534	-0.05%
2023/09/15	81.5	309.20	74.5	305.58	309.00	7	1,546	0.45%
2023/09/14	5.5	284.05	19.1	283.35	289.50	-13.7	1,561	-0.87%
2023/09/13	20.2	275.44	0.1	276.50	275.00	20.1	1,576	1.27%
2023/09/12	1.1	276.02	20.3	275.81	278.00	-19.2	1,597	-1.20%
2023/09/11	13	271.50	9	272.22	271.50	4	1,599	0.25%
2023/09/08	26.4	270.46	1.1	270.68	274.00	25.3	1,610	1.57%
2023/09/07	5	270.70	3	276.00	271.00	2	1,629	0.12%
2023/09/06	16.1	273.60	11.5	273.87	273.00	4.6	1,629	0.28%
2023/09/05	28.1	276.02	53.2	274.90	276.50	-25.1	1,629	-1.54%
2023/09/04	15	274.13	22	273.86	275.00	-7	1,626	-0.43%
2023/09/01	24.6	272.77	11	273.45	268.50	13.6	1,633	0.83%
2023/08/31	73.4	277.45	29.5	279.07	280.00	43.9	1,635	2.68%
2023/08/30	77.1	271.25	67.4	271.03	271.00	9.7	1,606	0.60%
2023/08/29	28	253.00	8.1	253.52	254.00	20	1,584	1.26%
2023/08/28	1.3	245.34	2	245.50	245.00	-0.7	1,602	-0.04%
2023/08/25	21.6	247.49	10	246.20	245.00	11.6	1,682	0.69%
2023/08/24	12.1	250.94	3	253.00	253.50	9.1	1,713	0.53%
2023/08/23	10.2	243.21	26	245.31	248.00	-15.8	1,809	-0.87%
2023/08/22	8.1	249.14	18	248.78	249.50	-9.9	1,887	-0.52%
2023/08/21	26.5	244.27	7	248.27	241.50	19.4	1,897	1.02%
2023/08/18	14.2	268.14	8.2	266.08	264.00	6	1,886	0.32%
2023/08/17	10.1	260.46	4	263.13	265.50	6.1	1,887	0.32%
2023/08/16	15.2	260.44	2	262.25	261.00	13.2	1,932	0.68%
2023/08/15	2	262.00	4	262.13	261.50	-2	1,942	-0.10%
2023/08/14	3.4	258.81	4	256.50	256.50	-0.6	1,963	-0.03%
2023/08/11	6.1	261.68	8.1	262.62	261.00	-2	1,979	-0.10%
2023/08/10	17.5	261.61	14.5	261.00	260.50	3	2,013	0.15%
2023/08/09	9.1	271.12	8	271.56	271.00	1.1	1,998	0.05%
2023/08/08	4.1	274.63	4	275.88	275.00	0.1	1,996	0.01%
2023/08/07	11.5	275.68	7	275.93	280.50	4.5	1,986	0.23%
2023/08/04	5.4	286.58	2	289.00	287.50	3.4	1,959	0.18%
2023/08/02	9.5	292.36	10	291.05	288.50	-0.5	1,959	-0.03%
2023/08/01	33.4	306.14	13.2	305.30	300.00	20.2	1,962	1.03%
2023/07/31	44.6	325.34	36.1	323.48	315.00	8.5	1,938	0.44%
2023/07/28	27.7	315.86	24.2	316.31	315.50	3.6	1,880	0.19%
2023/07/27	5.3	305.52	9	307.16	303.50	-3.8	1,831	-0.20%
2023/07/26	5.1	300.32	0.1	301.65	299.50	5	1,834	0.27%
2023/07/25	1	304.00	6.1	306.99	306.00	-5.1	1,844	-0.27%
2023/07/24	4.2	298.95	9.1	301.50	301.00	-4.9	1,861	-0.26%
2023/07/21	14.3	300.30	9	300.44	302.50	5.3	1,859	0.28%
2023/07/20	8	306.25	4.3	307.22	306.50	3.7	1,861	0.20%
2023/07/19	11.1	309.68	1	310.00	307.00	10.1	1,871	0.54%
2023/07/18	6	315.16	11	315.95	314.50	-5	1,908	-0.26%
2023/07/17	24.1	320.57	7	319.79	317.00	17.1	1,916	0.89%
2023/07/14	19.2	325.68	28.4	327.04	329.50	-9.2	1,915	-0.48%
2023/07/13	12.1	316.33	17	318.64	318.00	-4.9	1,911	-0.26%
2023/07/12	5.2	308.95	11.7	309.71	311.50	-6.5	1,917	-0.34%
2023/07/11	10.2	303.96	8.1	305.49	304.00	2.1	1,916	0.11%
2023/07/10	21.8	300.29	13	301.19	299.50	8.8	1,921	0.46%
2023/07/07	53.2	316.84	47	314.86	310.50	6.2	1,961	0.32%
2023/07/06	7.4	354.41	4.2	354.24	344.00	3.2	1,962	0.16%
2023/07/05	22	356.43	37.2	357.04	361.00	-15.2	1,985	-0.76%
2023/07/04	23	344.63	32.1	347.35	352.00	-9.1	1,978	-0.46%
2023/07/03	11	333.77	20	331.40	338.00	-9	1,978	-0.45%
2023/06/30	3.3	322.09	27	322.65	324.00	-23.7	2,060	-1.15%
2023/06/29	11	329.68	10	327.61	326.00	1	2,142	0.04%
2023/06/28	3	326.00	3	326.16	323.50	0	2,158	0.00%
2023/06/27	25.2	333.60	19.1	335.21	327.00	6.1	2,202	0.28%
2023/06/26	30.2	352.29	32.4	350.09	342.50	-2.2	2,282	-0.10%
2023/06/21	29.5	350.08	61.8	353.41	354.50	-32.3	2,341	-1.38%
2023/06/20	98.7	354.87	56.2	350.36	343.00	42.5	2,334	1.82%
2023/06/19	73.9	341.55	60.1	341.83	343.00	13.8	2,308	0.60%
2023/06/16	14	328.89	19	331.76	333.00	-5	2,333	-0.21%
2023/06/15	14	327.53	8	327.13	323.50	6	2,342	0.26%
2023/06/14	17.1	328.01	15	326.50	326.00	2.1	2,375	0.09%
2023/06/13	21.1	323.64	25	325.98	326.00	-3.9	2,375	-0.16%
2023/06/12	6.4	318.09	2.3	317.09	314.50	4.1	2,366	0.17%
2023/06/09	2	319.50	4.2	319.22	319.50	-2.2	2,371	-0.09%
2023/06/08	14	321.85	7	319.93	314.00	7	2,378	0.29%
2023/06/07	15.1	325.44	17	326.00	326.00	-1.9	2,397	-0.08%
2023/06/06	16.1	328.72	18.2	328.69	326.50	-2.2	2,409	-0.09%
2023/06/05	24.3	335.68	13	336.61	333.50	11.3	2,386	0.47%
2023/06/02	21.1	335.08	27.3	336.89	329.50	-6.2	2,369	-0.26%
2023/06/01	15.2	332.70	19	334.92	333.50	-3.8	2,339	-0.16%
2023/05/31	98	339.00	81.1	338.52	335.00	16.9	2,317	0.73%
2023/05/30	13.1	326.30	27	330.26	325.50	-13.9	2,238	-0.62%
2023/05/29	87.2	330.27	78.2	328.32	326.00	9	2,210	0.41%
2023/05/26	35.4	322.58	56.7	321.84	333.50	-21.2	2,135	-0.99%
2023/05/25	13.1	306.56	14.5	306.48	303.50	-1.4	2,043	-0.07%
2023/05/24	6.4	303.44	6	306.08	304.00	0.4	2,026	0.02%
2023/05/23	17.4	306.97	24	306.31	306.50	-6.6	2,026	-0.33%
2023/05/22	37.1	311.81	26.1	312.72	304.00	11	2,002	0.55%
2023/05/19	6	305.91	7.1	307.49	307.50	-1	1,947	-0.05%
2023/05/18	21.3	308.97	21	306.86	304.50	0.3	1,934	0.02%
2023/05/17	29	302.97	25	302.74	302.00	4	1,906	0.21%
2023/05/16	24	301.39	34	302.47	299.50	-10	1,881	-0.53%
2023/05/15	16.1	292.98	13	292.65	290.00	3	1,834	0.17%
2023/05/12	8	284.69	11.2	288.16	290.50	-3.2	1,820	-0.17%
2023/05/11	7.1	281.06	8	279.51	279.00	-1	1,803	-0.06%
2023/05/10	5	282.51	6.1	284.07	284.50	-1.1	1,795	-0.06%
2023/05/09	10.1	288.88	9	289.61	286.50	1.1	1,790	0.06%
2023/05/08	15	296.50	18.1	295.80	293.00	-3.1	1,780	-0.17%
2023/05/05	9	292.56	8	289.81	288.50	1	1,760	0.06%
2023/05/04	2	295.98	1.2	292.79	293.50	0.8	1,759	0.05%
2023/05/03	7	294.86	21	294.57	297.50	-14	1,762	-0.79%
2023/05/02	9	299.33	11	300.23	296.00	-2	1,760	-0.11%
2023/04/28	15	297.13	13	295.69	299.00	2	1,744	0.11%
2023/04/27	16.2	290.74	18.1	295.47	293.00	-1.9	1,724	-0.11%
2023/04/26	4	279.38	10	281.45	285.00	-6	1,691	-0.35%
2023/04/25	5.1	287.84	8	285.12	280.50	-2.9	1,675	-0.17%
2023/04/24	3.1	290.52	3	291.17	289.00	0.1	1,655	0.00%
2023/04/21	12	290.88	17.1	286.58	286.00	-5.1	1,638	-0.31%
2023/04/20	12	299.96	11.1	299.91	297.00	1	1,589	0.06%
2023/04/19	10	307.25	13	308.00	306.00	-3	1,562	-0.19%
2023/04/18	12	308.46	11	309.41	305.50	1	1,545	0.06%
2023/04/17	21	308.33	21.1	311.42	309.50	-0.1	1,522	-0.01%
2023/04/14	24.1	319.26	26.3	318.65	315.00	-2.2	1,485	-0.15%
2023/04/13	30	319.15	21.1	319.20	319.00	8.9	1,456	0.61%
2023/04/12	70.5	321.59	94.6	324.39	322.00	-24.1	1,427	-1.69%
2023/04/11	36	315.03	44.2	315.76	316.00	-8.2	1,349	-0.61%
2023/04/10	19	303.26	25.3	302.63	300.50	-6.3	1,273	-0.49%
2023/04/07	49.2	314.59	38.1	312.06	308.00	11.1	1,224	0.91%
2023/04/06	22.1	316.79	46.5	317.03	320.50	-24.4	1,185	-2.06%
2023/03/31	109.7	323.87	71.6	321.12	314.00	38.1	1,143	3.33%	大買/
2023/03/30	78.5	308.97	74.1	312.76	323.00	4.4	1,036	0.42%
2023/03/29	27.1	294.45	57	292.56	294.00	-29.9	943	-3.17%
2023/03/28	84.1	295.73	74.3	295.91	292.00	9.7	911	1.07%
2023/03/27	78.2	302.54	43.6	298.16	286.00	34.7	851	4.07%
2023/03/24	46.1	290.78	66.9	293.15	301.50	-20.8	747	-2.79%
2023/03/23	26.3	277.10	23.6	276.50	274.50	2.7	646	0.42%
2023/03/22	21.2	272.25	19.5	271.53	271.00	1.7	607	0.28%
2023/03/21	51.2	269.65	29.2	270.79	266.00	22.1	562	3.92%
2023/03/20	23	258.63	20.1	258.15	259.00	2.9	491	0.60%
2023/03/17	15	251.64	25	252.82	255.50	-10	456	-2.19%
2023/03/16	5	239.60	3	238.34	243.00	2	407	0.49%
2023/03/15	3	238.17	6.2	238.95	236.50	-3.2	391	-0.81%
2023/03/14	3.1	231.97	3.1	229.90	229.00	0	379	-0.01%
2023/03/13	0.1	232.57	12	237.50	235.50	-11.9	368	-3.23%
2023/03/10	11.2	246.94	22.2	244.36	241.00	-10.9	358	-3.05%
2023/03/09	18.1	244.13	23	242.91	241.00	-4.9	320	-1.53%
2023/03/08	0	225.00	12	224.50	226.50	-12	287	-4.17%
2023/03/07	0	224.68	2	222.00	224.00	-2	284	-0.69%
2023/03/06	11	223.55	12	223.00	222.00	-1	276	-0.36%
2023/03/03	3	225.66	7	223.79	223.50	-4	271	-1.47%
2023/03/02	1	217.15	18	219.86	222.00	-17	259	-6.54%
2023/03/01	13	220.15	5.1	219.28	217.50	7.9	248	3.18%
2023/02/24	5	221.60	17.6	223.77	224.50	-12.6	233	-5.38%
2023/02/23	0	203.50	1.1	202.27	204.50	-1.1	206	-0.53%
2023/02/22	3	200.17	0	0.00	200.00	3	206	1.45%
2023/02/21	9	205.17	7	203.79	203.50	2	210	0.96%
2023/02/20	6.1	198.00	0	0.00	199.00	6.1	213	2.83%
2023/02/17	3.1	196.97	0	0.00	198.00	3.1	214	1.44%
2023/02/16	2.2	195.57	0	0.00	195.50	2.2	217	1.03%
2023/02/15	5.1	196.05	0	0.00	196.50	5.1	218	2.35%
2023/02/14	0	195.00	8	194.38	197.00	-8	221	-3.62%
2023/02/13	1	194.51	4	195.00	195.00	-3	221	-1.35%
2023/02/10	5.1	197.40	0.1	197.50	196.50	5	223	2.24%
2023/02/09	2	198.50	0	0.00	199.00	2	228	0.88%
2023/02/08	10.1	198.55	1.1	199.00	198.50	8.9	226	3.95%
2023/02/07	3.1	198.52	0	0.00	198.50	3.1	224	1.36%
2023/02/06	1	202.00	0.2	200.00	200.00	0.8	219	0.35%
2023/02/03	0	200.00	2	200.75	202.00	-2	217	-0.92%
2023/02/02	2.1	198.23	2	197.06	198.00	0	207	0.01%
2023/02/01	0	195.25	0	193.50	196.00	0	199	0.00%
2023/01/31	7	187.00	0	0.00	189.00	7	190	3.68%
2023/01/17	0	187.00	0	0.00	187.00	0	184	0.01%
2023/01/16	0	185.50	0	0.00	185.50	0	183	0.02%
2023/01/12	0	0.00	5	185.20	185.50	-5	185	-2.70%
2023/01/11	0	184.50	0	0.00	185.00	0	189	0.00%
2023/01/10	0.1	183.00	0	0.00	185.50	0.1	194	0.03%
2023/01/09	5	184.20	0	185.00	183.50	5	198	2.50%
2023/01/06	0	182.50	1	184.50	184.00	-1	200	-0.49%
2022/12/27	0	0.00	0.1	184.00	183.00	-0.1	210	-0.06%
2022/12/21	1	182.49	0	0.00	182.00	1	213	0.48%
2022/12/19	0	185.00	5	189.00	189.50	-5	212	-2.35%
2022/12/16	1	186.00	0	0.00	186.00	1	210	0.48%
2022/12/14	0	0.00	3	189.00	188.50	-3	209	-1.43%
2022/12/13	0	187.50	0	0.00	187.50	0	208	0.00%
2022/12/09	2	186.75	3	188.83	188.50	-1	210	-0.47%
2022/12/08	0	0.00	2.1	190.95	190.50	-2.1	208	-1.00%
2022/12/07	3.3	188.46	8.1	186.42	187.50	-4.8	206	-2.33%
2022/12/06	1.3	197.51	12	194.04	193.50	-10.8	202	-5.31%
2022/12/05	1.1	199.39	0	0.00	199.50	1.1	195	0.56%
2022/12/02	1.1	195.47	2.1	195.38	196.50	-1	191	-0.50%
2022/12/01	4	190.87	0	0.00	189.00	4	186	2.15%
2022/11/29	1.3	186.88	1	189.00	187.00	0.3	181	0.14%
2022/11/28	5.1	188.27	1	188.50	188.00	4.1	180	2.27%
2022/11/25	1.1	186.80	1	186.00	187.00	0.1	180	0.06%
2022/11/24	0	0.00	2	184.50	184.50	-2	183	-1.09%
2022/11/23	0.1	183.00	0	0.00	182.50	0.1	184	0.03%
2022/11/22	1	183.50	4.1	183.84	183.50	-3.1	182	-1.69%
2022/11/21	0.1	181.00	2	183.50	180.50	-2	178	-1.09%
2022/11/18	2.1	183.95	0	0.00	183.00	2.1	175	1.20%
2022/11/17	3.4	182.54	1	181.50	181.50	2.4	172	1.38%
2022/11/16	2	182.22	22.2	182.34	185.00	-20.2	166	-12.13%
2022/11/14	0	175.00	2	176.00	175.00	-2	154	-1.29%
2022/11/11	3	176.00	0	176.50	175.50	3	152	1.96%
2022/11/10	1	175.00	0.1	175.00	174.50	0.9	154	0.58%
2022/11/09	13	174.31	1	175.00	173.50	12	155	7.71%
2022/11/08	9	174.33	1	173.50	173.50	8	154	5.21%
2022/11/07	5	174.61	1	174.50	176.00	4	151	2.65%
2022/11/03	0	167.50	0	0.00	167.00	0	150	0.00%
2022/10/31	0.1	163.50	0	0.00	165.00	0.1	155	0.03%
2022/10/28	0	164.50	0.1	164.50	164.00	0	155	-0.02%
2022/10/26	2	163.00	3.1	166.00	163.00	-1.1	156	-0.68%
2022/10/25	3	167.67	0	0.00	167.00	3	157	1.90%
2022/10/21	0	0.00	2	167.00	165.50	-2	171	-1.17%
2022/10/20	1	168.50	3	166.17	167.50	-2	173	-1.16%
2022/10/19	0.1	162.50	3	164.67	165.00	-2.9	170	-1.72%
2022/10/18	1	160.00	4.4	157.60	159.50	-3.4	166	-2.05%
2022/10/17	3.3	151.55	0	0.00	153.50	3.3	162	2.05%
2022/10/14	2.1	152.98	0	0.00	151.00	2.1	158	1.33%
2022/10/13	0.6	153.00	0	0.00	152.00	0.6	156	0.36%
2022/10/12	2.2	153.49	1.1	154.38	155.00	1	155	0.67%
2022/10/11	2.5	154.15	0	0.00	154.00	2.5	155	1.63%
2022/10/07	0.7	157.49	0	0.00	157.50	0.7	154	0.43%
2022/10/06	1.3	157.02	0	0.00	157.50	1.3	153	0.84%
2022/10/05	6	159.00	0	0.00	158.00	6	155	3.87%
2022/10/04	2	157.63	0	0.00	157.50	2	154	1.27%
2022/10/03	0.3	159.52	0	0.00	159.00	0.3	153	0.17%
2022/09/29	0.1	159.17	0	0.00	159.50	0.1	157	0.08%
2022/09/28	0.3	158.75	1	160.49	158.00	-0.7	157	-0.45%
2022/09/27	3.4	158.72	0	0.00	159.50	3.4	158	2.12%
2022/09/26	1.8	160.63	0	164.00	160.00	1.8	160	1.11%
2022/09/23	1.6	164.71	0	165.00	164.50	1.6	158	0.99%
2022/09/22	0	166.00	0	0.00	166.00	0	161	0.01%
2022/09/21	0.2	166.00	0	0.00	165.50	0.2	161	0.09%
2022/09/20	2.1	166.29	0	0.00	166.00	2.1	161	1.30%
2022/09/19	2.6	166.27	0	0.00	167.50	2.6	162	1.58%
2022/09/16	0.1	169.00	0	0.00	168.50	0.1	162	0.06%
2022/09/15	0	0.00	0	171.50	170.50	0	165	-0.02%
2022/09/14	0	170.00	0	0.00	169.50	0	168	0.00%
2022/09/13	1.1	169.55	0	0.00	170.00	1.1	173	0.61%
2022/09/12	0	171.50	0	0.00	172.00	0	174	0.00%
2022/09/08	0	167.00	2	168.50	171.00	-2	177	-1.13%
2022/09/07	1.5	166.63	5	165.50	166.00	-3.5	179	-1.98%
2022/09/06	0.5	169.96	0	0.00	169.00	0.5	181	0.29%
2022/09/05	1.2	170.45	0	170.50	170.50	1.2	184	0.63%
2022/09/02	0	171.00	4	170.00	169.50	-4	187	-2.15%
2022/09/01	10.3	170.01	0	0.00	170.00	10.3	187	5.51%
2022/08/31	10.1	171.02	1	170.50	171.50	9.1	185	4.91%
2022/08/30	3	174.17	0	0.00	173.50	3	182	1.65%
2022/08/29	0	0.00	1	172.50	175.00	-1	184	-0.54%
2022/08/26	0.2	176.52	0	0.00	176.00	0.2	186	0.11%
2022/08/24	0.3	177.50	0	0.00	175.50	0.3	187	0.18%
2022/08/23	0	0.00	2	176.75	177.50	-2	186	-1.07%
2022/08/22	0.5	178.35	0	0.00	176.00	0.5	188	0.24%
2022/08/19	0	0.00	7.1	179.73	179.50	-7.1	186	-3.78%
2022/08/18	1.1	180.99	0	0.00	180.00	1.1	187	0.60%
2022/08/17	4	180.37	3	179.33	180.00	1	186	0.55%
2022/08/16	1.2	173.75	1	176.00	173.50	0.2	181	0.11%
2022/08/15	0	0.00	1	177.00	177.00	-1	180	-0.56%
2022/08/12	3	174.00	2	173.50	174.00	1	179	0.56%
2022/08/11	7	173.57	3	173.49	173.50	4	179	2.21%
2022/08/10	2	170.50	1	170.50	170.50	1	175	0.57%
2022/08/09	0.1	172.50	0	0.00	170.50	0.1	176	0.05%
2022/08/08	4	172.75	1	172.50	172.50	3	175	1.72%
2022/08/04	0	0.00	0.1	167.00	166.50	-0.1	180	-0.06%
2022/08/03	0	168.50	1	168.00	167.00	-1	184	-0.54%
2022/08/02	4	166.75	1	167.50	166.50	3	189	1.59%
2022/08/01	0.1	171.43	1	171.50	171.50	-0.9	189	-0.47%
2022/07/29	6	165.93	4	166.50	168.50	2	189	1.06%
2022/07/28	2.1	176.79	2	176.50	176.50	0.1	186	0.05%
2022/07/27	0	176.00	2.1	175.03	176.50	-2	177	-1.14%
2022/07/26	1	178.00	1	178.00	177.00	0	175	0.00%
2022/07/21	1	177.50	0	0.00	178.50	1	177	0.56%
2022/07/20	1	177.00	11.4	176.61	176.00	-10.4	180	-5.76%
2022/07/19	0	0.00	6	176.50	176.50	-6	180	-3.32%
2022/07/18	0	0.00	1	178.50	176.50	-1	182	-0.55%
2022/07/13	7	175.14	0	0.00	173.50	7	187	3.74%
2022/07/08	2	171.00	2	172.00	172.50	0	190	0.00%
2022/07/07	0	0.00	3	170.00	169.50	-3	189	-1.59%
2022/07/06	0	0.00	1	166.00	166.50	-1	190	-0.52%
2022/07/05	1	165.50	0	0.00	165.50	1	190	0.52%
2022/07/04	1	161.00	1	163.00	165.50	0	192	0.00%
2022/07/01	0.1	161.54	1	160.50	160.50	-0.9	192	-0.46%
2022/06/30	0	164.83	2	162.00	162.50	-2	193	-1.02%
2022/06/29	4	167.00	0	0.00	167.00	4	195	2.06%
2022/06/28	0	169.50	0	0.00	168.00	0	197	0.00%
2022/06/27	0	0.00	1	171.00	171.00	-1	206	-0.48%
2022/06/24	0	169.25	35	168.07	171.00	-35	206	-16.94%
2022/06/23	1	168.53	0	0.00	168.00	1	205	0.50%
2022/06/22	0	172.00	0	0.00	172.00	0	203	0.00%
2022/06/21	5.2	168.77	0.7	169.00	170.00	4.5	201	2.24%
2022/06/20	4.1	171.50	2	169.00	169.00	2.1	198	1.07%
2022/06/17	2.1	174.10	1	174.50	174.00	1.1	199	0.55%
2022/06/16	2	179.25	2	179.50	178.00	0	201	0.00%
2022/06/15	3.1	183.16	2	183.50	183.00	1.1	200	0.55%
2022/06/14	2	184.75	1	183.50	188.00	1	197	0.51%
2022/06/13	1	187.50	2	188.25	187.50	-1	194	-0.51%
2022/06/10	2.2	190.32	2	191.00	191.00	0.2	196	0.10%
2022/06/09	2	192.00	3	191.33	191.00	-1	198	-0.50%
2022/06/08	2.1	192.00	0	0.00	192.50	2.1	199	1.05%
2022/06/07	10	192.70	1	192.00	192.00	9	200	4.49%
2022/06/06	0	196.50	0	0.00	196.00	0	197	0.01%
2022/06/01	1	200.50	0	0.00	199.00	1	199	0.50%
2022/05/30	0	199.00	1	200.50	200.00	-1	201	-0.49%
2022/05/27	0	196.00	0	0.00	196.00	0	200	0.01%
2022/05/26	3	196.67	3	194.50	194.50	0	204	0.01%
2022/05/24	2	196.00	1	195.00	195.00	1	228	0.44%
2022/05/18	1	200.00	19	199.13	199.00	-18	244	-7.37%
2022/05/17	1	198.00	0	0.00	198.50	1	245	0.41%
2022/05/13	6.1	197.93	0	199.50	198.00	6	245	2.47%
2022/05/12	1	198.03	3	199.00	197.00	-2	243	-0.81%
2022/05/11	1	203.50	6	201.25	200.50	-5	241	-2.07%
2022/05/10	5	201.20	2	199.00	201.50	3	243	1.23%
2022/05/09	2	205.50	0	0.00	204.50	2	240	0.83%
2022/05/06	0	0.00	3	206.50	206.00	-3	242	-1.24%
2022/05/05	2	207.00	2	207.75	209.00	0	241	0.00%
2022/05/03	0	202.50	0	0.00	204.50	0	242	0.00%
2022/04/29	0	0.00	5	203.50	204.00	-5	243	-2.06%
2022/04/28	1	200.50	2	200.50	201.00	-1	243	-0.41%
2022/04/27	6	198.83	0	0.00	200.50	6	243	2.46%
2022/04/26	2.1	202.48	0.3	201.00	201.50	1.8	239	0.75%
2022/04/25	0	0.00	4	204.50	204.00	-4	235	-1.70%
2022/04/22	0	0.00	3	209.00	208.50	-3	234	-1.28%
2022/04/21	0	213.50	1	214.50	213.50	-1	234	-0.41%
2022/04/20	0	0.00	1	211.00	212.50	-1	234	-0.43%
2022/04/19	0.2	211.00	0.1	208.99	208.00	0.1	232	0.02%
2022/04/15	0	0.00	6	208.25	207.50	-6	232	-2.58%
2022/04/13	0.1	213.39	0	0.00	211.50	0.1	238	0.06%
2022/04/12	0	0.00	2	210.00	209.00	-2	244	-0.82%
2022/04/11	1.1	214.53	1	214.50	213.50	0.1	242	0.04%
2022/04/08	0	0.00	0.1	218.50	218.00	-0.1	244	-0.03%
2022/04/07	2	220.00	4	222.74	218.00	-2	241	-0.83%
2022/04/06	3	220.00	1	222.98	223.00	2	240	0.83%
2022/04/01	2	214.50	1.2	214.13	220.00	0.8	236	0.32%
2022/03/31	0	215.50	1	217.50	215.00	-1	233	-0.43%
2022/03/30	12.1	221.93	39	219.79	220.50	-26.9	232	-11.61%
2022/03/29	0	213.06	25	211.62	212.50	-25	223	-11.20%
2022/03/28	1	210.98	2	210.25	211.00	-1	221	-0.44%
2022/03/25	6	212.17	1	211.50	212.50	5	221	2.25%
2022/03/24	3.2	213.48	4	213.25	213.50	-0.8	221	-0.36%
2022/03/23	7	216.00	2	215.25	212.50	5	222	2.25%
2022/03/22	3	212.83	11	212.55	213.00	-8	220	-3.62%
2022/03/21	1	209.00	1	212.50	209.50	0	217	0.00%
2022/03/18	4.1	208.61	1	209.00	209.50	3.1	217	1.42%
2022/03/17	1	205.51	0	0.00	207.00	1	219	0.46%
2022/03/16	0	0.00	7	202.21	202.50	-7	217	-3.22%
2022/03/15	7	202.79	0	0.00	201.50	7	219	3.19%
2022/03/14	3	208.00	10	208.85	208.00	-7	224	-3.12%
2022/03/11	1	207.00	13	208.35	206.50	-12	225	-5.33%
2022/03/10	1	205.50	8	207.19	206.00	-7	223	-3.13%
2022/03/07	0	201.50	0	0.00	201.50	0	226	0.00%
2022/03/04	3	207.00	0	208.00	205.50	3	225	1.31%
2022/03/03	1	208.50	0.2	208.50	209.00	0.8	226	0.35%
2022/03/02	1	208.00	0	0.00	208.50	1	228	0.44%
2022/03/01	6	209.25	5	210.10	210.00	1	228	0.44%
2022/02/25	6	208.00	34	209.01	210.50	-28	227	-12.33%
2022/02/24	6	199.83	2	201.50	200.00	4	220	1.81%
2022/02/23	1	199.51	0	0.00	200.50	1	220	0.45%
2022/02/22	3	200.00	6	199.50	198.50	-3	219	-1.36%
2022/02/21	5	207.90	1	206.00	205.00	4	218	1.83%
2022/02/18	0	202.00	0	0.00	202.00	0	212	0.00%
2022/02/17	0	199.00	1	199.50	199.50	-1	221	-0.45%
2022/02/16	6	196.75	2	197.00	197.00	4	220	1.81%
2022/02/14	2	194.25	0	0.00	193.50	2	222	0.90%
2022/02/11	9.2	199.29	0	0.00	198.00	9.2	229	4.01%
2022/02/10	2	201.50	3	201.83	200.50	-1	234	-0.43%
2022/02/09	1	194.00	0	0.00	195.50	1	236	0.42%
2022/02/08	1	192.00	0	0.00	193.00	1	236	0.42%
2022/02/07	12	192.00	0	0.00	195.00	12	233	5.13%
2022/01/26	3	190.33	0	0.00	191.00	3	232	1.29%
2022/01/25	0.1	191.00	0	0.00	190.00	0.1	235	0.04%
2022/01/21	0	0.00	2	191.50	191.50	-2	237	-0.84%
2022/01/20	0	192.50	0	0.00	193.00	0	239	0.01%
2022/01/19	0.1	195.00	0	0.00	193.50	0.1	240	0.04%
2022/01/18	3.2	197.47	0	0.00	196.50	3.2	244	1.31%
2022/01/17	2	194.01	1	194.00	196.00	1	245	0.41%
2022/01/14	3	190.00	0	0.00	191.50	3	245	1.22%
2022/01/12	0.2	195.50	0	0.00	195.00	0.2	247	0.08%
2022/01/11	0	0.00	0.1	196.50	195.50	-0.1	246	-0.04%
2022/01/10	1	199.00	0	0.00	199.00	1	244	0.41%
2022/01/07	4.1	201.11	0	0.00	199.50	4.1	246	1.67%
2022/01/06	0.4	205.51	0	0.00	205.50	0.4	246	0.17%
2022/01/05	2	208.75	0.4	209.87	208.00	1.7	247	0.67%
2022/01/04	1	204.50	0	0.00	205.50	1	244	0.41%
2022/01/03	8	205.50	8	205.25	204.50	0	247	0.00%
2021/12/30	19	203.71	1	204.01	204.00	18	251	7.13%
2021/12/29	3.1	201.52	0	0.00	204.00	3.1	257	1.21%
2021/12/28	2.1	200.50	0.2	200.50	201.00	1.9	261	0.72%
2021/12/24	0	0.00	12	201.42	201.50	-12	268	-4.47%
2021/12/22	9	201.50	2	202.00	201.50	7	278	2.52%
2021/12/21	2	198.50	0	0.00	199.00	2	286	0.70%
2021/12/16	1	203.00	0	0.00	203.50	1	291	0.34%
2021/12/14	1	204.50	1	198.00	198.50	0	294	0.00%
2021/12/10	4	204.00	0	0.00	204.50	4	293	1.36%
2021/12/09	28.3	205.49	0	0.00	204.50	28.3	294	9.62%
2021/12/08	0	207.00	2	205.00	206.00	-2	296	-0.67%
2021/12/07	1	200.50	0	0.00	201.00	1	290	0.34%
2021/12/03	0	0.00	3	200.50	200.50	-3	295	-1.02%
2021/12/02	2	201.75	0	0.00	199.00	2	314	0.64%
2021/12/01	0	0.00	0.4	200.50	200.50	-0.4	319	-0.12%
2021/11/30	3	200.50	5	203.00	203.50	-2	322	-0.62%
2021/11/29	3	199.00	2	198.00	200.00	1	323	0.31%
2021/11/26	1	201.50	2	202.50	200.00	-1	324	-0.31%
2021/11/25	1	206.00	0	0.00	206.00	1	327	0.30%
2021/11/24	3	205.17	4	204.75	205.50	-1	328	-0.30%
2021/11/23	2	204.50	6.2	204.98	204.50	-4.2	326	-1.30%
2021/11/22	10.3	207.68	3	208.00	209.50	7.3	319	2.29%
2021/11/19	7	203.29	0	0.00	202.50	7	317	2.21%
2021/11/18	1	204.00	6	205.50	204.00	-5	319	-1.56%
2021/11/17	4	202.25	0	0.00	202.00	4	322	1.24%
2021/11/16	4	204.50	3	206.17	202.50	1	327	0.31%
2021/11/15	1	196.50	0	0.00	198.50	1	324	0.31%
2021/11/12	0	0.00	1	196.00	196.00	-1	330	-0.30%
2021/11/11	2	196.50	2	195.50	195.00	0	340	0.00%
2021/11/10	11.2	198.56	5	199.00	198.00	6.2	358	1.73%
2021/11/09	7.1	200.23	1	204.49	203.50	6.1	368	1.66%
2021/11/08	14	193.89	6	193.50	193.50	8	379	2.11%
2021/11/05	0	0.00	0.1	193.50	194.00	-0.1	395	-0.02%
2021/11/04	1	193.00	0	0.00	193.00	1	420	0.24%
2021/11/03	1	191.00	3	192.17	193.00	-2	441	-0.45%
2021/11/02	1	190.50	0	0.00	189.50	1	463	0.22%
2021/11/01	1	190.00	0	0.00	189.50	1	477	0.21%
2021/10/27	0	0.00	0	192.50	192.00	0	509	0.00%
2021/10/26	1	194.50	1	193.50	192.00	0	539	0.00%
2021/10/20	1	188.00	0	0.00	185.50	1	638	0.16%
2021/10/14	0	0.00	7	190.86	192.50	-7	709	-0.99%
2021/10/12	1	186.00	0	0.00	186.00	1	717	0.14%
2021/10/08	1	189.50	11.3	188.51	189.50	-10.3	719	-1.43%
2021/10/07	5	189.00	0	0.00	189.50	5	734	0.68%
2021/10/06	1	186.00	1	185.00	186.50	0	736	0.00%
2021/10/04	0	0.00	1.3	173.00	173.50	-1.3	738	-0.18%
2021/10/01	0	0.00	0	178.00	177.00	0	741	0.00%
2021/09/30	2	180.00	0	0.00	182.00	2	754	0.27%
2021/09/28	16	184.97	0	0.00	182.00	16	788	2.03%
2021/09/27	3.1	190.84	2	189.50	189.50	1.1	783	0.14%
2021/09/24	1	195.00	0	0.00	197.00	1	782	0.13%
2021/09/23	0	193.00	0	0.00	194.50	0	786	0.00%
2021/09/22	0	195.00	0	0.00	190.50	0	787	0.00%
2021/09/16	1	198.00	0	0.00	197.50	1	788	0.13%
2021/09/15	10	196.85	5	197.20	196.50	5	789	0.63%
2021/09/14	3	201.67	0	0.00	201.50	3	789	0.38%
2021/09/13	5.1	203.96	0	0.00	203.00	5.1	796	0.64%
2021/09/10	0	212.00	0	0.00	211.00	0	812	0.00%
2021/09/09	4	209.25	0	0.00	214.00	4	820	0.49%
2021/09/08	1	205.00	28.1	207.49	211.00	-27.1	845	-3.21%
2021/09/07	30	206.15	46	205.85	205.50	-16	841	-1.91%
2021/09/06	8	215.63	14	214.54	215.50	-6	825	-0.73%
2021/09/03	4	226.63	8.5	225.27	223.50	-4.5	818	-0.55%
2021/09/02	1	230.00	4	229.00	230.00	-3	814	-0.37%
2021/09/01	13	230.92	1	231.00	230.00	12	812	1.48%
2021/08/31	0.5	231.50	0.1	227.00	232.50	0.4	811	0.05%
2021/08/30	1	225.48	2.1	224.96	225.00	-1	819	-0.13%
2021/08/26	13	226.00	0	0.00	224.50	13	819	1.59%
2021/08/25	7	228.71	5	229.00	228.50	2	817	0.24%
2021/08/24	10	225.30	1	225.50	224.50	9	812	1.11%
2021/08/23	4	224.25	0	0.00	224.00	4	810	0.49%
2021/08/20	6	226.17	2	225.50	222.00	4	804	0.50%
2021/08/19	2.1	223.44	4	223.13	222.00	-1.9	798	-0.24%
2021/08/18	2	224.76	1	225.00	227.00	1	791	0.13%
2021/08/17	6	227.16	10	226.85	223.00	-4	785	-0.51%
2021/08/16	13	229.25	8.1	228.58	232.00	4.9	774	0.64%
2021/08/13	13	224.23	29	223.93	223.00	-16	755	-2.12%
2021/08/12	8.2	229.35	14	228.11	228.00	-5.8	738	-0.78%
2021/08/11	36	235.69	26.2	233.36	234.00	9.9	720	1.37%
2021/08/10	8	235.63	19	236.50	240.50	-11	704	-1.56%
2021/08/09	35.6	236.25	15.1	233.62	232.50	20.5	686	2.99%
2021/08/06	10	242.00	4	244.96	244.00	6	669	0.90%
2021/08/05	2	235.01	2	235.75	236.00	0	653	0.00%
2021/08/04	9	241.00	6	241.67	244.00	3	650	0.46%
2021/08/03	8	239.75	9	240.50	240.00	-1	646	-0.15%
2021/08/02	2	241.00	11	243.18	242.50	-9	637	-1.41%
2021/07/30	18.2	242.63	32.2	242.13	240.00	-14	635	-2.20%
2021/07/29	17	235.79	22	232.02	230.00	-5	613	-0.82%
2021/07/28	35.1	228.63	39.6	226.10	236.00	-4.5	593	-0.76%
2021/07/27	13	234.81	18	235.64	235.50	-5	571	-0.87%
2021/07/26	12.1	228.58	26	228.29	230.00	-13.9	558	-2.49%
2021/07/23	45.2	223.22	33	224.42	228.00	12.2	541	2.24%
2021/07/22	23.2	214.54	38	210.06	218.00	-14.9	512	-2.90%
2021/07/21	2	207.00	2	207.74	207.00	0	490	0.00%
2021/07/20	30	205.53	17	204.21	205.50	13	493	2.63%
2021/07/19	3	205.83	20	206.00	205.50	-17	489	-3.48%
2021/07/16	8	206.50	0	0.00	206.00	8	492	1.62%
2021/07/15	0	0.00	1	209.50	206.50	-1	501	-0.20%
2021/07/14	36	211.29	25	208.84	207.00	11	495	2.22%
2021/07/13	2.4	207.29	6.4	206.01	206.00	-4	480	-0.84%
2021/07/12	5	208.90	2	210.00	208.00	3	476	0.63%
2021/07/09	1	207.44	3.1	206.48	206.50	-2	470	-0.43%
2021/07/08	15	208.87	1	208.00	207.00	14	474	2.95%
2021/07/07	23	208.17	28	209.00	208.00	-5	475	-1.05%
2021/07/06	38.1	204.64	76.2	206.95	203.50	-38.1	471	-8.09%
2021/07/05	41	200.28	24.6	199.70	201.00	16.4	447	3.66%
2021/07/02	7	191.93	6	191.75	193.00	1	443	0.22%
2021/07/01	14.2	190.98	12	190.67	189.50	2.2	468	0.47%
2021/06/30	19.3	187.56	6	189.08	190.50	13.3	467	2.83%
2021/06/29	11	185.41	19	185.79	185.50	-8	468	-1.71%
2021/06/28	5	187.00	1	187.50	187.00	4	467	0.86%
2021/06/25	1	189.50	1	191.00	187.50	0	467	0.00%
2021/06/24	1	190.00	1	190.00	189.50	0	466	0.00%
2021/06/23	0	0.00	4	189.38	189.00	-4	464	-0.86%
2021/06/22	21	188.86	25	188.72	187.00	-4	462	-0.86%
2021/06/21	29	188.60	41.1	188.16	190.50	-12.1	456	-2.66%
2021/06/18	11	186.59	9	187.94	183.00	2	438	0.46%
2021/06/17	74	184.60	19	185.10	185.50	55	434	12.67%
2021/06/16	1	179.00	0.2	180.00	179.00	0.8	415	0.20%
2021/06/15	11	179.86	4	180.25	180.50	7	418	1.67%
2021/06/11	5	178.00	4	178.50	179.00	1	422	0.24%
2021/06/10	2	177.25	1	177.50	177.50	1	423	0.24%
2021/06/09	9	177.06	5	177.80	177.00	4	424	0.94%
2021/06/08	7.2	178.86	6	179.67	178.00	1.2	427	0.29%
2021/06/07	16	179.25	13	178.81	179.50	3	430	0.70%
2021/06/04	3	169.00	2.1	169.03	169.00	0.9	419	0.22%
2021/06/03	2	169.25	3	170.50	170.00	-1	420	-0.24%
2021/06/02	4	169.00	2	169.50	170.50	2	422	0.47%
2021/06/01	6	171.83	1	171.50	172.00	5	421	1.19%
2021/05/31	5	170.20	2	170.50	170.00	3	422	0.71%
2021/05/28	5	172.20	0	0.00	171.00	5	424	1.18%
2021/05/26	3	167.50	1	167.00	167.00	2	430	0.46%
2021/05/25	2	166.25	1	168.00	166.00	1	431	0.23%
2021/05/21	6	162.67	2	163.00	163.00	4	433	0.92%
2021/05/20	0	161.50	1	164.50	160.00	-1	435	-0.23%
2021/05/19	3	165.17	5	165.50	166.50	-2	436	-0.46%
2021/05/18	2	157.00	11	164.95	166.50	-9	437	-2.06%
2021/05/17	5	158.20	4	160.50	154.00	1	433	0.23%
2021/05/14	4	165.00	4	164.00	164.50	0	428	0.00%
2021/05/13	21	166.02	10	167.15	164.00	11	425	2.59%
2021/05/12	10	172.30	21	174.12	170.00	-11	418	-2.63%
2021/05/11	4	177.75	3	180.00	176.50	1	406	0.25%
2021/05/10	1	181.50	1	182.50	181.50	0	401	0.00%
2021/05/07	6	181.33	6.2	180.48	180.50	-0.2	397	-0.05%
2021/05/06	2.2	176.09	20	178.70	175.00	-17.8	390	-4.56%
2021/05/05	4	173.75	0	175.00	174.50	4	384	1.04%
2021/05/04	3	172.17	0	0.00	171.00	3	384	0.78%
2021/05/03	6	178.33	4	174.13	174.50	2	379	0.53%
2021/04/29	0	182.00	0	0.00	179.50	0	371	0.00%
2021/04/28	0	0.00	8	182.13	183.00	-8	365	-2.19%
2021/04/27	7	180.43	0	0.00	179.50	7	363	1.93%
2021/04/26	14.1	181.69	17.1	182.90	182.50	-3	360	-0.82%
2021/04/23	9	179.39	4.4	180.99	181.00	4.6	357	1.30%
2021/04/22	26.8	180.68	11.2	178.61	177.00	15.6	362	4.32%
2021/04/21	9	182.94	8.7	184.11	180.50	0.3	354	0.09%
2021/04/20	4.5	179.28	1	180.00	179.00	3.5	341	1.02%
2021/04/19	0	179.00	5.1	178.92	180.50	-5.1	350	-1.45%
2021/04/16	6	177.25	6	179.00	177.00	0	353	0.00%
2021/04/15	2	177.25	1.1	177.53	177.50	0.9	355	0.27%
2021/04/14	1	176.00	8	177.19	178.50	-7	359	-1.95%
2021/04/13	17.1	180.86	18	180.69	179.00	-0.9	356	-0.26%
2021/04/12	24	182.29	17.2	182.43	183.50	6.8	354	1.92%
2021/04/09	4.1	180.22	7	177.86	178.50	-2.9	348	-0.84%
2021/04/08	9	180.61	6.1	180.00	180.00	3	343	0.86%
2021/04/07	16.7	177.84	29.1	178.46	182.00	-12.4	336	-3.69%
2021/04/06	0	0.00	0	173.71	172.00	0	308	0.00%
2021/04/01	0	172.50	0.3	172.00	172.50	-0.2	306	-0.08%
2021/03/31	2	171.50	0	170.00	170.00	2	302	0.66%
2021/03/30	0	172.20	7.1	172.00	172.50	-7.1	300	-2.36%
2021/03/29	0	169.67	1.3	170.29	170.00	-1.3	298	-0.43%
2021/03/26	0	169.00	10	168.75	169.00	-10	299	-3.34%
2021/03/25	0	169.00	1	168.50	168.00	-1	298	-0.33%
2021/03/24	1.3	170.40	2	170.75	170.00	-0.7	299	-0.25%
2021/03/23	1	171.50	3	172.16	172.00	-2	300	-0.67%
2021/03/22	0	0.00	0	172.00	173.00	0	300	0.00%
2021/03/19	1	170.50	2	171.75	173.00	-1	299	-0.33%
2021/03/18	0	169.50	0.1	169.02	169.00	-0.1	295	-0.03%
2021/03/17	1	169.50	13	169.19	169.00	-12	298	-4.02%
2021/03/16	2	167.25	3	166.83	167.00	-1	296	-0.34%
2021/03/15	0	166.67	6.1	167.16	168.00	-6.1	299	-2.03%
2021/03/12	2	165.25	4	166.00	165.50	-2	300	-0.67%
2021/03/11	1	166.00	8	163.75	166.00	-7	305	-2.29%
2021/03/10	4.2	161.66	0	162.20	160.50	4.2	312	1.34%
2021/03/09	2.1	161.83	1	161.50	161.50	1.1	316	0.36%
2021/03/08	1	163.00	0	166.00	163.50	1	335	0.30%
2021/03/05	0	164.63	0	0.00	165.00	0	337	0.00%
2021/03/04	0	165.00	1	165.00	165.00	-1	338	-0.29%
2021/03/03	0.1	164.99	0	166.50	164.00	0.1	337	0.02%
2021/03/02	0	165.93	3	167.15	166.00	-3	337	-0.90%
2021/02/26	1	162.99	0	0.00	163.50	1	335	0.31%
2021/02/25	6	165.33	16.1	164.47	165.00	-10.1	336	-3.00%
2021/02/24	2.1	165.45	0.1	166.48	164.00	2	343	0.59%
2021/02/23	2	165.75	1	166.51	166.00	1	347	0.29%
2021/02/22	12	166.92	4	167.50	167.50	8	347	2.31%
2021/02/19	1	165.49	0	166.00	166.00	1	346	0.29%
2021/02/18	0	0.00	1	164.01	165.50	-1	350	-0.29%
2021/02/17	5	162.20	1	162.51	163.50	4	351	1.14%
2021/02/05	0	163.00	0	0.00	163.50	0	350	0.00%
2021/02/04	1	163.00	1	163.01	163.00	0	351	0.00%
2021/02/03	1	165.00	2	164.25	165.00	-1	359	-0.28%
2021/02/02	0	0.00	2	165.00	165.50	-2	364	-0.55%
2021/02/01	4	163.50	2	164.00	164.50	2	369	0.54%
2021/01/29	0.1	165.00	0	0.00	165.00	0.1	370	0.03%
2021/01/28	1	167.00	2	165.25	165.50	-1	369	-0.27%
2021/01/27	4	167.63	5.1	168.17	168.00	-1.1	367	-0.31%
2021/01/26	1	166.50	1	168.00	167.00	0	365	0.00%
2021/01/25	0	0.00	1	164.01	165.50	-1	359	-0.28%
2021/01/22	0	162.00	2	162.51	164.50	-2	356	-0.57%
2021/01/21	0	160.58	0.1	162.00	161.00	-0.1	354	-0.02%
2021/01/20	1	161.50	1	161.00	159.50	0	355	0.00%
2021/01/19	2	163.25	2	163.00	162.00	0	351	0.00%
2021/01/18	0	163.88	2.1	164.69	163.50	-2.1	350	-0.60%
2021/01/15	7	166.36	7	168.50	166.00	0	343	0.00%
2021/01/14	4	170.25	1.3	169.90	169.50	2.8	338	0.81%
2021/01/13	8	173.50	1.3	172.00	172.00	6.7	343	1.95%
2021/01/12	7.1	173.50	11.2	174.13	172.50	-4.1	343	-1.20%
2021/01/11	0	172.50	2	171.75	172.00	-2	333	-0.60%
2021/01/08	2	169.50	2.2	169.23	169.50	-0.1	327	-0.05%
2021/01/07	1.1	167.45	1	167.50	168.00	0.1	323	0.03%
2021/01/06	3	171.00	3	170.67	168.50	0	319	0.00%
2021/01/05	2	172.50	1	171.50	172.00	1	316	0.32%
2021/01/04	0	0.00	6	169.67	170.50	-6	313	-1.91%
2020/12/31	1.2	167.13	0.1	167.50	166.00	1.1	318	0.33%
2020/12/30	1	167.00	3	168.33	168.00	-2	323	-0.62%
2020/12/29	0	0.00	0.2	167.50	166.00	-0.2	322	-0.05%
2020/12/28	0	0.00	1	166.98	165.50	-1	323	-0.32%
2020/12/25	1	164.00	1	164.50	165.00	0	323	0.00%
2020/12/24	2	164.75	1.1	164.59	164.50	0.9	326	0.27%
2020/12/23	1	165.00	2.2	164.92	165.00	-1.2	328	-0.36%
2020/12/22	3	166.33	3	166.34	164.50	0	339	0.00%
2020/12/21	4	167.50	4.1	166.95	167.50	-0.1	344	-0.03%
2020/12/18	2	166.00	0	0.00	166.00	2	352	0.57%
2020/12/17	1	166.00	0.1	166.00	165.50	0.9	363	0.24%
2020/12/16	1	166.00	0	0.00	167.00	1	362	0.28%
2020/12/15	5	168.70	3	168.50	166.50	2	360	0.56%
2020/12/14	0	0.00	8	170.56	170.00	-8	357	-2.24%
2020/12/11	5	166.50	8	166.63	166.50	-3	354	-0.85%
2020/12/10	5	170.50	4	171.00	169.50	1	350	0.29%
2020/12/09	1.2	172.75	14	172.71	173.50	-12.8	347	-3.69%
2020/12/08	6.1	170.23	6.1	169.52	169.00	0	343	0.01%
2020/12/07	11	172.45	17.1	173.86	172.00	-6.1	347	-1.75%
2020/12/04	0	0.00	13	174.12	174.50	-13	351	-3.71%
2020/12/03	20	171.65	2.1	171.22	170.50	17.9	344	5.18%
2020/12/02	18	173.81	18.1	174.21	172.50	-0.1	345	-0.02%
2020/12/01	3	166.00	3.1	166.10	167.00	-0.1	333	-0.03%
2020/11/30	2	163.50	0	0.00	163.00	2	336	0.60%
2020/11/26	3	162.50	5	162.50	162.00	-2	356	-0.56%
2020/11/25	3	164.17	1	165.00	163.50	2	357	0.56%
2020/11/24	3.2	165.16	5	165.60	164.50	-1.8	358	-0.50%
2020/11/23	4.8	164.77	1	165.50	165.50	3.8	360	1.05%
2020/11/20	13	164.19	6	164.25	166.50	7	356	1.96%
2020/11/19	0	162.00	3	162.00	163.00	-3	354	-0.84%
2020/11/18	7	160.57	1	160.50	160.50	6	356	1.68%
2020/11/17	3	161.33	7.1	161.84	161.50	-4.1	363	-1.14%
2020/11/16	0	0.00	4	159.50	158.50	-4	377	-1.06%
2020/11/13	0	0.00	10	158.25	159.00	-10	383	-2.61%
2020/11/12	0	0.00	1	158.50	158.50	-1	386	-0.26%
2020/11/11	10	158.40	6.7	158.05	158.50	3.3	388	0.85%
2020/11/10	3	155.00	2	155.50	155.00	1	382	0.26%
2020/11/09	1	151.50	7.2	153.10	154.00	-6.2	379	-1.65%
2020/11/06	21	150.00	4	150.00	150.50	17	383	4.44%
2020/11/05	1	150.50	1.3	151.19	151.00	-0.3	384	-0.08%
2020/11/04	4	149.25	0	0.00	149.00	4	387	1.03%
2020/11/03	3	149.50	0	0.00	149.50	3	396	0.76%
2020/11/02	2	148.50	1	149.00	149.00	1	403	0.25%
2020/10/30	0	0.00	2.2	150.00	149.50	-2.2	421	-0.52%
2020/10/29	2	150.50	0	0.00	150.00	2	422	0.47%
2020/10/28	5	151.20	1	151.04	151.50	4	424	0.93%
2020/10/27	1	151.50	5	153.00	153.00	-4	425	-0.94%
2020/10/26	2	153.00	2	152.52	153.00	0	426	0.00%
2020/10/23	4	153.38	4	153.25	153.50	0	432	0.00%
2020/10/22	3	152.00	1	153.50	153.00	2	437	0.46%
2020/10/21	2	155.25	4	154.75	153.50	-2	438	-0.46%
2020/10/20	2	151.25	0	0.00	151.50	2	446	0.45%
2020/10/19	2	152.00	1.1	152.55	152.00	0.9	449	0.20%
2020/10/16	1	151.50	0	151.50	151.50	1	456	0.21%
2020/10/15	10.2	150.16	0	0.00	150.50	10.2	470	2.16%
2020/10/14	4	150.25	0.1	151.50	151.00	3.9	483	0.81%
2020/10/13	5	150.00	2	149.75	150.00	3	507	0.59%
2020/10/12	2	150.00	1	150.50	151.00	1	529	0.19%
2020/10/08	9	151.11	4	150.63	150.00	5	531	0.95%
2020/10/07	6	152.67	4	153.88	153.00	2	530	0.38%
2020/10/06	3	156.50	1	157.50	156.00	2	532	0.38%
2020/10/05	3	158.17	0	0.00	156.50	3	555	0.54%
2020/09/30	2	157.25	0	159.00	158.50	2	582	0.34%
2020/09/25	7	157.93	5	157.99	155.50	2	642	0.31%
2020/09/24	2	156.50	16	156.25	156.50	-14	642	-2.18%
2020/09/23	2	156.25	6	156.75	155.50	-4	642	-0.62%
2020/09/22	4	154.37	5	156.30	153.00	-1	639	-0.15%
2020/09/21	1.6	153.00	0	0.00	151.00	1.6	632	0.25%
2020/09/18	2	154.25	0	0.00	153.50	2	635	0.31%
2020/09/16	1	154.00	1	155.50	154.00	0	641	0.00%
2020/09/15	3.1	154.37	0	0.00	155.00	3.1	641	0.48%
2020/09/11	2	154.00	2	157.00	154.50	0	644	0.00%
2020/09/10	1.1	154.05	5	153.80	155.00	-3.9	644	-0.61%
2020/09/09	2	149.50	0	0.00	149.00	2	640	0.31%
2020/09/08	9.1	153.01	1	156.00	152.00	8.1	631	1.28%
2020/09/07	9	154.67	6	155.42	153.50	3	636	0.47%
2020/09/04	3	155.67	6	154.83	158.00	-3	650	-0.46%
2020/09/03	1	153.50	0	0.00	153.00	1	651	0.15%
2020/09/02	3.1	154.18	8	154.00	153.50	-4.9	675	-0.73%
2020/09/01	16	153.56	12	153.38	153.50	4	718	0.56%
2020/08/31	2.1	158.54	1.3	160.77	159.00	0.7	716	0.10%
2020/08/27	5	159.00	4	159.75	163.00	1	753	0.13%
2020/08/26	1.1	158.19	0	0.00	158.00	1.1	761	0.14%
2020/08/25	2	159.25	1.1	160.45	158.00	0.9	779	0.12%
2020/08/24	3	158.33	4	159.25	158.50	-1	809	-0.12%
2020/08/21	1	160.00	3.2	161.41	160.00	-2.2	823	-0.27%
2020/08/20	6	170.42	14.5	168.38	168.00	-8.5	825	-1.03%
2020/08/19	2	173.50	5.3	173.09	173.00	-3.3	818	-0.40%
2020/08/18	5	174.70	2	174.25	174.50	3	822	0.36%
2020/08/17	6	174.58	2	175.75	175.50	4	831	0.48%
2020/08/14	4	174.63	0	0.00	175.00	4	834	0.48%
2020/08/13	0	0.00	2	175.25	176.50	-2	846	-0.24%
2020/08/12	5	173.70	0	0.00	173.00	5	849	0.59%
2020/08/11	3	176.50	1	177.00	176.00	2	848	0.24%
2020/08/10	3	177.83	1	177.50	177.50	2	858	0.23%
2020/08/07	8	177.88	4.2	178.43	179.50	3.8	879	0.43%
2020/08/06	5	180.30	7	180.86	179.50	-2	935	-0.21%
2020/08/05	3	180.83	2	184.00	181.00	1	937	0.11%
2020/08/04	0	0.00	1	179.50	178.50	-1	934	-0.11%
2020/08/03	5	179.60	4	179.50	178.50	1	951	0.11%
2020/07/31	0	0.00	2	181.25	182.00	-2	968	-0.21%
2020/07/30	3	179.67	5	181.40	180.00	-2	974	-0.21%
2020/07/29	10	177.95	4	178.38	180.50	6	988	0.61%
2020/07/28	4	178.13	0	0.00	177.50	4	996	0.40%
2020/07/27	4.1	180.51	0	0.00	181.00	4.1	1,012	0.40%
2020/07/24	9.1	182.06	2	182.00	183.00	7.1	1,029	0.68%
2020/07/23	1	184.50	2	186.00	184.50	-1	1,018	-0.10%
2020/07/22	2	184.75	1	185.50	185.50	1	1,020	0.10%
2020/07/21	5	183.50	0	0.00	183.00	5	1,019	0.49%
2020/07/20	12.1	182.50	2	181.00	182.50	10.1	1,012	0.99%
2020/07/17	6	186.67	10	188.30	187.00	-4	1,009	-0.39%
2020/07/16	7	188.50	13	189.38	189.50	-6	1,020	-0.59%
2020/07/15	2	185.00	3	185.33	184.00	-1	1,014	-0.10%
2020/07/14	9	186.05	12	187.29	184.00	-3	1,029	-0.29%
2020/07/13	0	0.00	2	187.00	186.50	-2	1,038	-0.19%
2020/07/10	10	187.40	8	186.94	186.00	2	1,057	0.19%
2020/07/09	11	192.64	17	193.12	192.00	-6	1,052	-0.57%
2020/07/08	5	187.50	17	188.18	189.00	-12	1,029	-1.17%
2020/07/07	15	184.53	32	185.20	187.00	-17	1,017	-1.67%
2020/07/06	8	183.63	9	183.78	184.50	-1	994	-0.10%
2020/07/03	1	180.00	7.1	180.60	182.00	-6.1	1,000	-0.61%
2020/07/02	4.2	179.38	3	180.00	179.00	1.2	1,020	0.12%
2020/07/01	0	0.00	6	177.93	179.50	-6	1,037	-0.58%
2020/06/30	7	176.14	0	0.00	176.50	7	1,066	0.66%
2020/06/29	2	177.75	0	0.00	176.00	2	1,109	0.18%
2020/06/24	0	0.00	4	179.13	180.50	-4	1,125	-0.36%
2020/06/23	4	178.25	3.2	178.53	178.50	0.8	1,146	0.07%
2020/06/22	3	178.33	0	179.50	178.00	3	1,153	0.26%
2020/06/19	4	179.38	1	179.50	179.00	3	1,170	0.26%
2020/06/18	2	179.75	5	180.90	180.50	-3	1,180	-0.25%
2020/06/17	1	178.50	1	179.50	179.00	0	1,186	0.00%
2020/06/16	4	179.00	8	178.56	178.50	-4	1,222	-0.33%
2020/06/15	10	177.05	9	177.50	176.00	1	1,257	0.08%
2020/06/12	8	174.94	11	176.41	178.00	-3	1,273	-0.24%
2020/06/11	11	177.55	3	178.00	176.00	8	1,283	0.62%
2020/06/10	1	181.00	10	181.10	181.00	-9	1,295	-0.69%
2020/06/09	24	179.77	12	180.21	181.00	12	1,319	0.91%
2020/06/08	41	184.61	7	184.07	182.00	34	1,321	2.57%
2020/06/05	27	189.67	13	189.27	189.50	14	1,285	1.09%
2020/06/04	12	191.38	14	192.21	191.00	-2	1,286	-0.16%
2020/06/03	11	187.73	1.1	188.00	188.00	9.9	1,284	0.77%
2020/06/02	11.1	187.68	2	187.50	186.50	9.1	1,285	0.71%
2020/06/01	26	190.38	25	191.10	189.50	1	1,284	0.08%
2020/05/29	9	188.33	11	189.05	191.00	-2	1,276	-0.16%
2020/05/28	12	188.88	11	188.41	186.50	1	1,254	0.08%
2020/05/27	15	187.17	2	187.75	186.50	13	1,256	1.03%
2020/05/26	5	187.50	6	187.58	187.00	-1	1,269	-0.08%
2020/05/25	10	182.15	5	182.50	184.00	5	1,277	0.39%
2020/05/22	6	185.08	6	187.16	183.50	0	1,277	0.00%
2020/05/21	6	188.08	3.1	187.66	187.50	2.9	1,276	0.23%
2020/05/20	3	185.33	7	186.43	188.00	-4	1,277	-0.31%
2020/05/19	5	184.10	1	183.50	183.50	4	1,277	0.31%
2020/05/18	4	181.75	4.2	181.86	181.00	-0.2	1,285	-0.01%
2020/05/15	12	185.13	18	185.22	184.00	-6	1,308	-0.46%
2020/05/14	21.1	188.21	15	186.90	186.00	6.1	1,309	0.47%
2020/05/13	36.1	188.81	38.2	187.69	190.50	-2.1	1,321	-0.16%
2020/05/12	9	180.56	3	180.50	180.00	6	1,272	0.47%
2020/05/11	8	182.50	6	182.42	182.50	2	1,287	0.16%
2020/05/08	15.1	180.95	8.1	179.92	178.50	7	1,294	0.54%
2020/05/07	13	185.46	4.1	183.38	182.50	8.9	1,316	0.67%
2020/05/06	2	183.75	7	184.86	184.50	-5	1,328	-0.38%
2020/05/05	14.1	186.51	10	185.80	184.00	4.1	1,345	0.30%
2020/05/04	3	183.00	6	182.92	183.50	-3	1,393	-0.21%
2020/04/30	14	185.39	12	185.54	187.00	2	1,402	0.14%
2020/04/29	5	181.30	9	181.22	181.00	-4	1,407	-0.28%
2020/04/28	2	176.00	12	176.59	176.50	-10	1,403	-0.71%
2020/04/27	9.1	174.95	8	176.31	176.00	1.1	1,421	0.07%
2020/04/24	6	174.58	2	176.00	174.00	4	1,433	0.28%
2020/04/23	2	175.74	0	0.00	174.50	2	1,434	0.14%
2020/04/22	2	173.25	3	173.33	175.00	-1	1,440	-0.07%
2020/04/21	19	174.97	16	177.94	172.00	3	1,487	0.20%
2020/04/20	8.2	180.25	12	178.71	181.00	-3.9	1,466	-0.26%
2020/04/17	2	177.75	3	175.67	175.50	-1	1,467	-0.07%
2020/04/16	9	175.89	5	175.40	174.50	4	1,451	0.28%
2020/04/15	13.2	173.29	19	173.55	174.50	-5.8	1,458	-0.40%
2020/04/14	29.1	169.17	26	169.23	168.00	3.1	1,461	0.21%
2020/04/13	8	166.06	1	167.00	166.00	7	1,495	0.47%
2020/04/10	1	167.00	13	167.85	168.50	-12	1,509	-0.80%
2020/04/09	15.1	166.98	12	167.38	167.50	3.1	1,541	0.20%
2020/04/08	15	166.70	10	167.40	167.50	5	1,558	0.32%
2020/04/07	30.1	168.08	20	169.43	168.50	10.1	1,565	0.65%
2020/04/06	38.1	155.82	36	160.53	162.00	2.1	1,556	0.13%
2020/04/01	12	153.04	11	154.09	154.50	1	1,636	0.06%
2020/03/31	18	153.61	26	153.10	154.00	-8	1,638	-0.49%
2020/03/30	1	144.00	1	144.50	144.50	0	1,608	0.00%
2020/03/27	15	150.47	3	148.33	146.50	12	1,616	0.74%
2020/03/26	2	148.75	6	149.50	150.00	-4	1,621	-0.25%
2020/03/25	7.2	151.38	2	149.00	149.00	5.2	1,617	0.32%
2020/03/24	8	142.69	14	144.11	145.00	-6	1,618	-0.37%
2020/03/23	11	133.64	13	132.88	134.50	-2	1,624	-0.12%
2020/03/20	17	136.62	11	138.59	137.50	6	1,630	0.37%
2020/03/19	28	129.43	36.2	131.42	128.50	-8.2	1,604	-0.51%
2020/03/18	13	147.00	9.3	147.57	139.00	3.8	1,577	0.24%
2020/03/17	14	151.18	2	148.75	148.50	12	1,566	0.77%
2020/03/16	7.1	159.19	15	160.80	157.50	-7.9	1,552	-0.51%
2020/03/13	15.2	150.24	25	146.92	158.50	-9.8	1,537	-0.63%
2020/03/12	20.1	160.01	14	159.00	157.00	6.1	1,522	0.40%
2020/03/11	6.1	176.72	5	176.00	170.00	1.1	1,583	0.07%
2020/03/10	7.2	171.97	7.1	172.93	178.00	0.1	1,615	0.01%
2020/03/09	16.3	175.71	8.2	176.48	175.00	8.2	1,627	0.50%
2020/03/06	8.1	186.06	3	186.33	185.00	5.1	1,605	0.32%
2020/03/05	4.1	189.27	4	190.25	191.00	0.1	1,612	0.00%
2020/03/04	1.2	185.13	1	186.50	186.00	0.2	1,635	0.01%
2020/03/03	1.2	187.08	3	187.33	187.50	-1.8	1,654	-0.11%
2020/03/02	2.2	181.18	16	185.47	182.50	-13.8	1,651	-0.84%
2020/02/27	14.1	183.31	14	184.00	182.00	0.1	1,644	0.01%
2020/02/26	19	188.84	20	188.50	187.00	-1	1,638	-0.06%
2020/02/25	4.1	193.24	4	193.88	193.00	0.1	1,652	0.01%
2020/02/24	10	193.55	6	195.42	194.00	4	1,689	0.24%
2020/02/21	4	197.25	5	198.40	198.00	-1	1,694	-0.06%
2020/02/20	2	196.50	9	196.61	196.50	-7	1,703	-0.41%
2020/02/19	21.2	193.09	4	194.00	192.00	17.2	1,732	0.99%
2020/02/18	25	196.70	20	195.18	192.50	5	1,726	0.29%
2020/02/17	7	198.93	8	199.63	201.00	-1	1,709	-0.06%
2020/02/14	18	199.58	23	200.15	200.50	-5	1,708	-0.29%
2020/02/13	14	195.60	5	196.00	193.00	9	1,685	0.53%
2020/02/12	20.2	197.44	23.1	197.19	197.00	-2.9	1,697	-0.17%
2020/02/11	8	195.75	8	196.06	197.00	0	1,689	0.00%
2020/02/10	37.1	194.95	38	193.95	190.50	-0.9	1,710	-0.05%
2020/02/07	44	194.83	131.1	193.56	191.00	-87.1	1,687	-5.16%	大賣/
2020/02/06	38	190.95	19	190.89	192.00	19	1,684	1.13%
2020/02/05	44	189.68	56	188.43	190.50	-12	1,672	-0.72%
2020/02/04	17	175.26	9.1	177.41	179.50	7.9	1,613	0.49%
2020/02/03	10.2	168.19	23.1	169.52	170.00	-12.9	1,602	-0.80%
2020/01/31	16.1	176.93	4	176.50	176.00	12.1	1,580	0.76%
2020/01/30	6	179.25	25.1	177.63	175.00	-19.1	1,575	-1.21%
2020/01/20	14	190.36	13	189.85	191.50	1	1,558	0.06%
2020/01/17	6	185.16	4	184.75	185.00	2	1,542	0.13%
2020/01/16	7	185.57	6	185.75	186.00	1	1,538	0.07%
2020/01/15	32	186.69	35.1	186.11	185.00	-3.1	1,529	-0.20%
2020/01/14	5.1	179.08	10	179.40	178.50	-4.9	1,473	-0.33%
2020/01/13	5	179.20	41	179.28	179.50	-36	1,470	-2.45%
2020/01/10	0	0.00	4	176.50	175.50	-4	1,462	-0.27%
2020/01/09	19	177.61	15.1	178.90	177.00	3.9	1,473	0.26%
2020/01/08	6	173.25	15.1	172.65	175.00	-9.1	1,465	-0.62%
2020/01/07	24	172.75	29	171.78	170.00	-5	1,446	-0.35%
2020/01/06	19	177.92	19	177.13	179.50	0	1,404	0.00%
2020/01/03	30	177.75	42	177.31	177.50	-12	1,402	-0.86%
2020/01/02	29.1	173.11	12.2	174.93	176.00	16.9	1,371	1.23%
2019/12/31	21	173.52	9.1	173.59	173.00	11.9	1,357	0.87%
2019/12/30	27.1	178.00	13.1	177.80	176.50	14	1,336	1.05%
2019/12/27	87	177.73	67.3	178.25	177.00	19.7	1,330	1.48%
2019/12/26	34.1	166.73	34.3	167.16	167.50	-0.2	1,238	-0.02%
2019/12/25	12.1	163.53	11	163.91	163.50	1.1	1,208	0.09%
2019/12/24	12	160.33	31	161.31	162.00	-19	1,206	-1.58%
2019/12/23	14	160.93	8	161.75	160.00	6	1,198	0.50%
2019/12/20	2.4	157.50	0	0.00	158.00	2.4	1,189	0.20%
2019/12/19	10	159.50	15	159.50	158.00	-5	1,252	-0.40%
2019/12/18	4	158.25	7	158.14	157.00	-3	1,252	-0.24%
2019/12/17	8.2	157.70	10	159.25	155.50	-1.8	1,258	-0.14%
2019/12/16	1	157.00	6	156.08	157.50	-5	1,266	-0.39%
2019/12/13	9.2	154.54	4	154.50	154.00	5.2	1,295	0.40%
2019/12/12	5	156.50	1.1	158.81	156.00	3.9	1,365	0.29%
2019/12/11	2	158.25	1	158.45	157.50	1	1,482	0.07%
2019/12/10	2.1	158.45	5	158.40	158.00	-2.9	1,537	-0.19%
2019/12/09	2	158.00	3	158.17	157.50	-1	1,525	-0.07%
2019/12/06	59	153.76	64	154.24	154.50	-5	1,510	-0.33%
2019/12/05	27.1	159.69	30.1	160.25	161.50	-3.1	1,425	-0.21%
2019/12/04	7	156.57	13	155.08	158.00	-6	1,391	-0.43%
2019/12/03	7	152.86	16	152.94	153.50	-9	1,372	-0.66%
2019/12/02	18	150.81	17	150.41	152.00	1	1,377	0.07%
2019/11/29	20	152.25	15	151.70	151.50	5	1,378	0.36%
2019/11/28	9	157.61	38	157.97	154.00	-29	1,346	-2.15%
2019/11/27	5	153.80	10	154.90	154.50	-5	1,316	-0.38%
2019/11/26	7	155.79	4	154.61	153.00	3	1,312	0.23%
2019/11/25	31	154.32	34	154.82	153.50	-3	1,314	-0.23%
2019/11/22	31.6	153.22	67	154.15	153.50	-35.4	1,307	-2.71%
2019/11/21	33	150.74	63.5	150.69	153.50	-30.5	1,281	-2.38%
2019/11/20	35	150.69	17	148.35	147.50	18	1,265	1.42%
2019/11/19	31	149.39	15.2	148.74	150.50	15.8	1,286	1.23%
2019/11/18	38	149.37	66	149.17	150.50	-28	1,298	-2.16%
2019/11/15	6	143.83	7	145.07	143.50	-1	1,273	-0.08%
2019/11/14	35	144.40	18.2	145.18	143.50	16.8	1,276	1.32%
2019/11/13	18	148.56	10	148.85	147.50	8	1,268	0.63%
2019/11/12	24	147.31	7	146.72	148.00	17	1,260	1.35%
2019/11/11	14.1	146.60	6	147.75	146.00	8.1	1,251	0.65%
2019/11/08	7	146.43	12	146.08	146.00	-5	1,231	-0.41%
2019/11/07	51	145.42	28	145.93	146.00	23	1,221	1.88%
2019/11/06	9	140.83	12	140.54	140.00	-3	1,184	-0.26%
2019/11/05	19	140.92	30.1	140.89	142.50	-11.1	1,181	-0.94%
2019/11/04	9	135.94	11	136.68	137.00	-2	1,180	-0.17%
2019/11/01	5	133.50	4	134.38	134.00	1	1,177	0.08%
2019/10/31	8	134.88	5	136.20	133.50	3	1,177	0.25%
2019/10/30	2	134.00	3	134.00	133.50	-1	1,168	-0.09%
2019/10/29	17	132.41	10	132.30	132.50	7	1,168	0.60%
2019/10/28	4	135.50	2	136.72	135.00	2	1,171	0.17%
2019/10/25	1	136.50	0	0.00	136.00	1	1,176	0.09%
2019/10/24	8	136.44	3	137.17	136.50	5	1,186	0.42%
2019/10/23	3.1	137.32	2	137.25	137.00	1.1	1,205	0.09%
2019/10/22	3	137.17	8.1	137.86	137.00	-5.1	1,250	-0.41%
2019/10/21	6	137.50	14.3	138.31	138.00	-8.3	1,258	-0.66%
2019/10/18	4	138.75	4.1	138.51	139.00	-0.1	1,249	0.00%
2019/10/17	13	135.88	17	137.32	138.00	-4	1,240	-0.32%
2019/10/16	13	136.58	5	137.70	135.00	8	1,228	0.65%
2019/10/15	9.9	135.60	3.2	135.69	136.00	6.7	1,216	0.55%
2019/10/14	6	137.67	3.1	137.82	137.50	2.9	1,207	0.24%
2019/10/09	3	135.83	7	135.93	135.50	-4	1,202	-0.33%
2019/10/08	12	139.46	7	139.49	138.00	5	1,189	0.42%
2019/10/07	2	138.75	3	140.33	140.50	-1	1,194	-0.08%
2019/10/04	2	140.50	0	0.00	139.00	2	1,183	0.17%
2019/10/03	3	138.50	19	138.32	139.50	-16	1,177	-1.36%
2019/10/02	12	143.17	2.6	142.28	141.50	9.4	1,161	0.81%
2019/10/01	1	144.00	9	144.39	144.50	-8	1,150	-0.70%
2019/09/27	11.1	143.68	13.4	142.85	143.00	-2.3	1,144	-0.20%
2019/09/26	11	146.95	29	147.28	147.00	-18	1,128	-1.60%
2019/09/25	3	144.00	41	144.06	144.50	-38	1,107	-3.43%
2019/09/24	54	149.44	42	149.45	143.00	12	1,093	1.10%
2019/09/23	25	148.36	5.2	148.10	148.50	19.8	1,025	1.93%
2019/09/20	8.2	147.82	18	147.33	148.50	-9.8	1,003	-0.98%
2019/09/19	29	146.26	23	146.39	146.50	6	979	0.61%
2019/09/18	20.6	146.97	23.3	145.81	146.50	-2.7	955	-0.28%
2019/09/17	72.2	149.41	91	148.93	146.50	-18.8	914	-2.06%
2019/09/16	246	147.50	301.1	147.08	147.00	-55.1	835	-6.59%	大買/大賣/
2019/09/12	38.2	139.15	48	138.58	141.00	-9.8	709	-1.38%
2019/09/11	8	132.56	3	133.00	132.50	5	648	0.77%
2019/09/10	4	131.13	3	131.33	131.50	1	644	0.16%
2019/09/09	11	131.32	7	130.86	130.50	4	640	0.62%
2019/09/06	5	134.70	7	134.93	134.00	-2	630	-0.32%
2019/09/05	11	134.09	7	134.21	133.00	4	621	0.64%
2019/09/04	15	132.57	9.5	132.95	134.00	5.5	610	0.90%
2019/09/03	26	131.25	17	130.88	133.00	9	600	1.50%
2019/09/02	0	0.00	1	127.50	128.00	-1	578	-0.17%
2019/08/30	0	0.00	1	128.00	127.00	-1	576	-0.17%
2019/08/29	1	127.00	2	127.50	127.50	-1	574	-0.17%
2019/08/28	6	129.33	8	128.75	128.00	-2	570	-0.35%
2019/08/27	7	127.86	8	128.38	128.00	-1	557	-0.18%
2019/08/26	18	124.50	20	124.85	125.00	-2	548	-0.36%
2019/08/23	32	126.70	15	126.73	126.50	17	540	3.15%
2019/08/22	14	123.11	41.3	123.14	124.00	-27.3	510	-5.35%
2019/08/21	22	129.25	25	129.56	129.00	-3	474	-0.63%
2019/08/20	6.6	129.38	19	129.71	129.00	-12.4	444	-2.79%
2019/08/19	6.4	128.61	16.1	128.81	129.00	-9.7	427	-2.26%
2019/08/16	2	127.25	6	127.92	127.50	-4	418	-0.96%
2019/08/15	5	126.30	5	126.81	127.50	0	413	-0.01%
2019/08/14	1	128.50	1	129.00	127.00	0	409	0.00%
2019/08/13	8	127.13	3	127.00	127.00	5	404	1.24%
2019/08/12	11	129.36	14	129.57	129.00	-3	402	-0.75%
2019/08/08	1	130.00	4.1	130.26	130.50	-3.1	397	-0.78%
2019/08/07	18	130.67	24.1	130.89	129.50	-6.1	393	-1.55%
2019/08/06	8	129.69	21	129.69	130.50	-13	385	-3.37%
2019/08/05	7	127.79	6	128.25	128.00	1	364	0.27%
2019/08/02	11	125.23	7	125.71	125.50	4	361	1.11%
2019/08/01	5	127.40	0	0.00	127.00	5	368	1.36%
2019/07/31	0	0.00	4	126.25	126.50	-4	371	-1.08%
2019/07/30	23	127.89	2	126.75	126.50	21	385	5.45%
2019/07/29	4	129.75	10	129.80	131.00	-6	386	-1.55%
2019/07/26	12	127.88	8	128.69	128.00	4	407	0.98%
2019/07/25	9	129.50	12	129.75	129.00	-3	396	-0.76%
2019/07/24	20	127.93	21	128.10	128.50	-1	375	-0.27%
2019/07/23	2	124.50	4	124.13	124.00	-2	334	-0.60%
2019/07/22	2	119.75	1	120.50	120.00	1	324	0.31%
2019/07/18	3	120.33	2.2	120.00	120.00	0.8	320	0.26%
2019/07/17	8	123.19	6	122.67	122.00	2	320	0.62%
2019/07/16	6	121.83	6	122.00	123.00	0	316	0.00%
2019/07/15	2	121.50	23	122.41	121.50	-21	319	-6.58%
2019/07/12	1	123.50	1	122.00	122.00	0	329	0.00%
2019/07/11	6	122.50	7	121.21	123.00	-1	330	-0.30%
2019/07/10	1	119.00	27	118.52	119.00	-26	323	-8.04%
2019/07/09	1.2	118.43	3	118.33	118.50	-1.8	323	-0.57%
2019/07/08	1	117.50	0	0.00	117.50	1	324	0.31%
2019/07/05	4	118.75	3	118.67	119.00	1	327	0.31%
2019/07/04	3	118.17	3	119.00	118.00	0	329	-0.01%
2019/07/03	1	118.50	1	118.50	118.50	0	336	0.00%
2019/07/01	1	118.00	3	119.00	119.00	-2	360	-0.55%
2019/06/28	3	116.67	3	117.00	117.00	0	362	0.00%
2019/06/27	1	116.00	1	116.50	116.00	0	374	0.00%
2019/06/26	23	114.72	0	0.00	116.00	23	393	5.84%
2019/06/25	2	116.00	3	117.00	115.50	-1	408	-0.25%
2019/06/24	2	117.50	0	118.00	117.50	2	456	0.43%
2019/06/21	1	117.50	3	117.67	117.50	-2	460	-0.43%
2019/06/20	1	116.50	24	116.52	116.50	-23	467	-4.92%
2019/06/19	1	116.50	5	116.80	116.50	-4	477	-0.84%
2019/06/18	3	116.00	4	115.63	116.00	-1	486	-0.21%
2019/06/17	4	115.00	2	115.50	115.00	2	497	0.40%
2019/06/14	2	115.50	2	115.25	115.50	0	500	0.00%
2019/06/13	2	114.75	2	114.75	115.00	0	506	0.00%
2019/06/12	1	114.00	1	114.50	114.50	0	511	0.00%
2019/06/11	1	113.50	1	114.00	113.50	0	519	0.00%
2019/06/10	2	113.25	4	113.00	113.50	-2	523	-0.38%
2019/06/06	6	114.08	6	114.58	114.00	0	524	0.00%
2019/06/03	5	115.30	6.6	116.71	115.50	-1.6	550	-0.29%
2019/05/31	1	116.00	1	117.50	117.50	0	574	0.00%
2019/05/30	0	0.00	2	116.00	116.50	-2	574	-0.35%
2019/05/29	10	116.25	8	116.56	115.50	2	580	0.34%
2019/05/28	8	116.31	6	115.17	117.50	2	580	0.34%
2019/05/27	4	115.00	4	115.38	115.00	0	580	0.00%
2019/05/24	5	115.20	3	115.17	115.50	2	585	0.34%
2019/05/23	0	0.00	3	113.83	113.50	-3	585	-0.51%
2019/05/22	3.2	113.69	4	114.00	114.00	-0.8	591	-0.14%
2019/05/21	0	0.00	5	111.50	112.50	-5	597	-0.84%
2019/05/20	0.3	112.00	2	112.00	112.00	-1.7	606	-0.29%
2019/05/17	26	111.67	0	0.00	111.50	26	618	4.21%
2019/05/16	1	113.55	2	114.25	113.00	-1	629	-0.15%
2019/05/15	1	114.50	6	115.17	115.00	-5	650	-0.77%
2019/05/14	9	111.33	11	110.23	114.00	-2	691	-0.29%
2019/05/13	7	110.71	8	111.69	110.00	-1	691	-0.14%
2019/05/10	5	112.50	13	114.04	113.00	-8	690	-1.16%
2019/05/09	12	114.92	34	115.81	112.50	-22	688	-3.19%
2019/05/08	3.1	117.21	0	0.00	117.50	3.1	682	0.45%
2019/05/07	14	119.57	2	120.00	119.00	12	687	1.75%
2019/05/06	10	122.05	13	122.12	120.50	-3	673	-0.45%
2019/05/03	38	121.99	7	123.29	124.00	31	659	4.70%
2019/05/02	2	117.25	0	0.00	117.50	2	627	0.32%
2019/04/30	1	114.00	0	0.00	116.00	1	626	0.16%
2019/04/29	4	116.25	14	114.14	113.50	-10	627	-1.60%
2019/04/26	0	0.00	5	117.00	117.00	-5	620	-0.81%
2019/04/25	1	118.50	0	0.00	118.50	1	623	0.16%
2019/04/24	3	119.17	4	119.13	119.00	-1	626	-0.16%
2019/04/23	4	117.88	0	0.00	118.50	4	629	0.64%
2019/04/22	0	0.00	1	120.00	120.00	-1	628	-0.16%
2019/04/19	0	0.00	1	118.50	119.00	-1	627	-0.16%
2019/04/18	2	118.25	0	0.00	117.00	2	623	0.32%
2019/04/17	9	121.17	0	0.00	120.50	9	614	1.46%
2019/04/16	2	122.50	3	122.00	122.00	-1	612	-0.16%
2019/04/15	2	123.50	1	122.00	123.00	1	615	0.16%
2019/04/12	4	123.38	4	123.38	122.00	0	619	0.00%
2019/04/11	0	0.00	2	124.50	123.00	-2	618	-0.32%
2019/04/10	3	122.83	2	123.25	123.50	1	615	0.16%
2019/04/09	6	121.08	3	121.50	121.50	3	612	0.49%
2019/04/08	18	122.56	38	123.53	122.00	-20	607	-3.30%
2019/04/03	7	125.79	2	126.50	126.00	5	591	0.85%
2019/04/02	17	127.06	8	127.13	127.00	9	587	1.53%
2019/04/01	6	127.58	16	127.62	127.00	-10	581	-1.72%
2019/03/29	32	127.80	4	129.75	125.50	28	569	4.92%
2019/03/28	12	126.21	13	126.88	126.50	-1	554	-0.18%
2019/03/27	48	126.72	61	126.60	125.50	-13	544	-2.39%
2019/03/26	3	122.00	5.1	122.10	122.00	-2.1	509	-0.41%
2019/03/25	4.1	120.29	10	120.25	121.50	-5.9	507	-1.16%
2019/03/22	14	121.64	9	122.06	122.00	5	498	1.00%
2019/03/21	7	121.07	1.1	121.00	121.00	5.9	490	1.19%
2019/03/20	4	120.00	10	120.20	121.00	-6	481	-1.25%
2019/03/19	5	118.40	5	118.90	118.00	0	473	0.00%
2019/03/18	9	118.56	2	119.00	118.50	7	470	1.49%
2019/03/15	16	119.03	2	118.50	119.00	14	467	2.99%
2019/03/14	2	119.00	4	119.13	119.00	-2	463	-0.43%
2019/03/13	4	118.13	4	118.63	118.00	0	461	0.00%
2019/03/12	4	118.25	2	118.75	117.50	2	462	0.43%
2019/03/11	2	118.00	4	118.50	118.00	-2	464	-0.43%
2019/03/08	1	117.06	1	118.00	118.50	0	470	0.01%
2019/03/07	11	122.59	6	121.83	119.50	5	472	1.06%
2019/03/06	21	120.07	7.1	119.48	123.00	13.9	459	3.02%
2019/03/04	4	118.38	12	118.08	117.00	-8	440	-1.81%
2019/02/27	0	0.00	2	117.25	118.00	-2	441	-0.45%
2019/02/26	1	117.50	2.6	117.42	118.00	-1.6	443	-0.36%
2019/02/25	6	117.41	2	117.00	118.50	4	440	0.90%
2019/02/22	4	116.75	12.2	116.95	116.50	-8.2	438	-1.87%
2019/02/21	4	118.13	3	117.50	117.00	1	438	0.23%
2019/02/20	5	117.50	11	117.64	118.50	-6	433	-1.39%
2019/02/19	7	118.00	3	118.00	118.00	4	428	0.93%
2019/02/18	10	118.70	13	118.31	119.50	-3	418	-0.72%
2019/02/15	12	118.08	20	117.70	116.50	-8	412	-1.94%
2019/02/14	13.8	117.93	9	118.00	118.00	4.7	402	1.17%
2019/02/13	66	114.37	51.1	115.31	116.00	14.9	388	3.84%
2019/02/12	2	108.50	0	0.00	109.00	2	380	0.53%
2019/02/11	2.2	106.82	2	106.75	107.50	0.2	378	0.05%
2019/01/30	1	105.50	46	105.63	106.00	-45	375	-11.98%
2019/01/29	0	0.00	75.1	105.56	105.50	-75.1	373	-20.10%
2019/01/28	46	104.70	73.1	106.34	106.50	-27.1	370	-7.32%
2019/01/25	41	103.30	8.1	103.64	104.00	32.9	370	8.87%
2019/01/24	50	102.83	5	103.30	102.50	45	376	11.95%
2019/01/23	41	102.63	5	103.00	103.00	36	381	9.44%
2019/01/22	2	102.25	2	101.75	101.50	0	381	0.00%
2019/01/21	2	101.50	1	101.50	101.50	1	383	0.26%
2019/01/18	2	101.00	1	100.50	100.50	1	386	0.26%
2019/01/17	0.2	100.50	0.3	100.50	100.50	-0.1	391	-0.01%
2019/01/16	6	102.50	2	103.00	101.50	4	389	1.03%
2019/01/15	5	102.10	2	102.50	102.50	3	386	0.78%
2019/01/14	3	101.83	10	101.70	102.00	-7	385	-1.82%
2019/01/11	3	101.50	3	100.50	101.50	0	387	0.00%
2019/01/10	2	99.80	5.1	100.00	100.00	-3.1	396	-0.77%
2019/01/09	7	99.17	2	99.25	99.50	5	400	1.25%
2019/01/08	2	99.75	5	99.14	98.80	-3	401	-0.75%
2019/01/07	7.1	100.64	3	101.17	99.60	4.1	402	1.02%
2019/01/04	5	100.30	4	100.63	101.00	1	407	0.25%
2019/01/03	1	101.50	1	102.00	101.50	0	430	0.00%
2019/01/02	2	101.50	2	102.00	101.50	0	435	0.00%
2018/12/28	1	101.00	1	101.00	101.00	0	440	0.00%
2018/12/27	12	101.50	1	102.00	101.00	11	467	2.35%
2018/12/26	4	100.88	3	102.17	100.00	1	470	0.21%
2018/12/25	3	101.50	2	101.75	101.50	1	471	0.21%
2018/12/24	4	103.00	2.1	102.76	103.00	1.9	472	0.40%
2018/12/22	3	102.00	0	0.00	102.50	3	474	0.63%
2018/12/21	1	101.50	2	102.00	103.00	-1	478	-0.21%
2018/12/20	1	105.00	2	103.00	103.00	-1	477	-0.21%
2018/12/19	25	107.26	20	106.58	106.50	5	475	1.05%
2018/12/18	3	103.50	1	103.00	103.50	2	461	0.43%
2018/12/14	1	103.00	0	0.00	102.00	1	471	0.21%
2018/12/13	0	0.00	1	103.50	103.50	-1	475	-0.21%
2018/12/12	0.2	104.00	32	104.06	104.00	-31.8	480	-6.62%
2018/12/11	1	102.50	13	102.62	102.50	-12	483	-2.48%
2018/12/10	4	101.25	42	101.56	101.50	-38	498	-7.62%
2018/12/07	4	103.00	61	102.87	103.00	-57	511	-11.15%
2018/12/06	2	102.50	119.1	102.28	102.00	-117.1	541	-21.64%	大賣/鉅額交易
2018/12/05	19	104.50	50	104.70	104.50	-31	552	-5.61%
2018/12/04	6	108.67	55	108.36	107.50	-49	571	-8.57%
2018/12/03	7	108.50	5.2	108.60	109.00	1.8	609	0.30%
2018/11/30	29	105.50	2	104.75	105.50	27	607	4.44%
2018/11/29	38	104.82	4	104.00	103.50	34	604	5.62%
2018/11/28	32.5	102.53	14	102.39	103.50	18.5	605	3.05%
2018/11/27	6	101.00	1	101.00	101.00	5	613	0.82%
2018/11/26	5	100.98	12.3	101.57	101.00	-7.3	621	-1.18%
2018/11/23	27	99.34	5	100.00	99.10	22	661	3.32%
2018/11/22	3	100.67	2	101.50	100.00	1	711	0.14%
2018/11/21	1	99.40	50	100.15	101.00	-49	739	-6.63%
2018/11/20	2	100.50	5.2	101.00	100.50	-3.2	764	-0.42%
2018/11/19	8	101.00	29	101.50	101.50	-21	768	-2.73%
2018/11/16	4	99.88	7	100.50	99.80	-3	771	-0.39%
2018/11/15	12	99.97	2	100.75	100.50	10	777	1.29%
2018/11/14	4	101.25	19	101.00	101.00	-15	787	-1.91%
2018/11/13	3	97.13	28	98.60	99.60	-25	791	-3.16%
2018/11/12	19	99.82	0.1	99.90	99.60	18.9	791	2.39%
2018/11/09	61	100.94	68.2	100.92	102.00	-7.2	792	-0.91%
2018/11/08	55	110.74	4	111.63	109.50	51	765	6.66%
2018/11/07	4	109.01	10	108.75	110.00	-6	771	-0.77%
2018/11/06	13.9	109.04	4	108.38	108.00	9.9	797	1.25%
2018/11/05	41	110.11	9	110.11	109.00	32	810	3.95%
2018/11/02	2	111.25	85	112.28	111.00	-83	839	-9.89%
2018/11/01	12	109.83	8.1	109.45	110.50	3.9	846	0.46%
2018/10/31	0	0.00	1	106.50	106.50	-1	861	-0.12%
2018/10/30	9	102.06	5.1	102.51	102.50	3.9	859	0.45%
2018/10/29	0	0.00	13	102.96	101.50	-13	866	-1.50%
2018/10/26	8	104.13	23	103.54	102.50	-15	880	-1.70%
2018/10/25	34	103.60	8.2	103.76	104.00	25.8	880	2.93%
2018/10/24	11	106.68	6	106.84	107.00	5	877	0.57%
2018/10/23	13	107.19	1	108.00	106.50	12	885	1.35%
2018/10/22	6	107.75	9.1	108.73	109.00	-3.1	899	-0.34%
2018/10/19	29	106.34	4	107.00	107.50	25	901	2.77%
2018/10/18	62.1	109.80	8.2	109.97	108.50	53.9	901	5.98%
2018/10/17	14.2	108.28	17	108.59	108.00	-2.8	896	-0.31%
2018/10/16	17.2	107.56	10	107.85	107.50	7.2	906	0.80%
2018/10/15	6.4	104.75	12.1	105.79	105.50	-5.7	905	-0.63%
2018/10/12	23	103.65	18	105.53	106.00	5	908	0.55%
2018/10/11	41	102.28	51.1	101.92	101.00	-10.1	900	-1.12%
2018/10/09	12.2	110.92	13	111.38	111.00	-0.8	876	-0.09%
2018/10/08	14.2	111.01	9.3	111.34	111.00	4.9	877	0.56%
2018/10/05	65	111.68	36	113.00	111.50	29	881	3.29%
2018/10/04	21	117.12	7.1	116.72	117.00	13.9	860	1.62%
2018/10/03	5	118.80	64.1	119.33	118.00	-59.1	859	-6.88%
2018/10/02	11	119.50	1	119.00	119.00	10	864	1.16%
2018/10/01	15.7	119.60	1	120.50	120.50	14.7	892	1.64%
2018/09/28	28	118.91	1.5	119.00	118.50	26.5	902	2.94%
2018/09/27	24	119.56	0	0.00	119.00	24	906	2.65%
2018/09/26	23	120.91	0	0.00	120.50	23	910	2.53%
2018/09/25	29	121.17	1	121.00	122.00	28	914	3.06%
2018/09/21	14	121.21	3	122.17	122.50	11	921	1.19%
2018/09/20	41	120.79	12	121.50	120.50	29	930	3.12%
2018/09/19	40	121.80	9	121.56	121.00	31	936	3.31%
2018/09/18	4	119.25	7	119.00	119.00	-3	940	-0.32%
2018/09/17	5	121.10	6	121.25	121.50	-1	943	-0.11%
2018/09/14	12	121.21	12	121.67	123.00	0	941	0.00%
2018/09/13	23	116.57	16.2	116.74	116.50	6.8	935	0.73%
2018/09/12	29	117.43	5	117.10	117.00	24	929	2.58%
2018/09/11	4	122.75	4	123.63	122.50	0	908	0.00%
2018/09/10	15	126.07	44	126.72	123.50	-29	902	-3.21%
2018/09/07	21	132.98	18	133.92	131.00	3	889	0.34%
2018/09/06	5	139.30	11	139.73	139.00	-6	867	-0.69%
2018/09/05	7	139.43	2	140.75	139.00	5	868	0.58%
2018/09/04	12	140.42	7	140.43	140.50	5	877	0.57%
2018/09/03	27	140.85	19	139.55	138.00	8	888	0.90%
2018/08/31	1	141.50	2	141.50	142.00	-1	892	-0.11%
2018/08/30	54	141.99	30	143.07	140.50	24	935	2.57%
2018/08/29	27	149.76	49	150.48	150.50	-22	907	-2.42%
2018/08/28	7	146.79	9	147.28	148.00	-2	888	-0.23%
2018/08/27	10	145.25	5.5	146.36	146.50	4.5	912	0.49%
2018/08/24	6	140.25	11	140.64	140.00	-5	961	-0.52%
2018/08/23	3	141.33	1	141.00	140.50	2	972	0.21%
2018/08/22	12	142.17	8	141.50	141.50	4	986	0.41%
2018/08/21	8	141.19	5	141.40	143.00	3	1,004	0.30%
2018/08/20	13.5	140.52	3	141.17	140.00	10.5	1,012	1.04%
2018/08/17	9	142.83	2	142.00	142.00	7	1,020	0.69%
2018/08/16	9	141.33	16.3	141.35	142.00	-7.3	1,051	-0.70%
2018/08/15	4	142.75	6	141.50	141.50	-2	1,070	-0.19%
2018/08/14	21	142.57	7	143.29	144.00	14	1,086	1.29%
2018/08/13	73.3	142.11	14	143.57	142.00	59.3	1,112	5.33%
2018/08/10	7	148.71	36.4	148.96	148.00	-29.4	1,110	-2.65%
2018/08/09	11	151.55	67	151.26	151.00	-56	1,134	-4.94%
2018/08/08	14	149.57	24	149.85	150.00	-10	1,167	-0.86%
2018/08/07	13	148.42	16	148.25	148.00	-3	1,182	-0.25%
2018/08/06	2	145.75	10	146.05	146.00	-8	1,207	-0.66%
2018/08/03	8	145.13	6	144.92	145.50	2	1,234	0.16%
2018/08/02	24	144.65	12	144.17	144.00	12	1,267	0.95%
2018/08/01	8	142.88	8	143.13	143.00	0	1,329	0.00%
2018/07/31	14	141.25	3	142.00	142.50	11	1,390	0.79%
2018/07/30	19	141.68	2	140.00	140.00	17	1,442	1.18%
2018/07/27	7	142.71	8	143.69	144.00	-1	1,481	-0.07%
2018/07/26	3.3	141.05	4	141.13	140.50	-0.7	1,503	-0.05%
2018/07/25	1	139.00	1	139.50	140.00	0	1,564	0.00%
2018/07/24	3	137.50	2	139.50	139.50	1	1,597	0.06%
2018/07/23	27.5	137.15	5	138.30	137.00	22.5	1,599	1.41%
2018/07/20	4	141.50	3	141.00	141.50	1	1,602	0.06%
2018/07/19	8	143.38	6	143.75	142.50	2	1,605	0.12%
2018/07/18	8	142.50	3	143.33	142.00	5	1,613	0.31%
2018/07/17	6	142.92	7	142.86	142.50	-1	1,619	-0.06%
2018/07/16	6	143.08	19	143.37	142.50	-13	1,623	-0.80%
2018/07/13	6	142.42	9	140.94	142.50	-3	1,623	-0.18%
2018/07/12	5	138.60	11	139.09	141.00	-6	1,622	-0.37%
2018/07/11	23	135.91	0	0.00	136.50	23	1,634	1.41%
2018/07/10	7	136.50	6	137.00	136.50	1	1,641	0.06%
2018/07/09	27	136.20	10	136.25	135.50	17	1,651	1.03%
2018/07/06	9	138.67	6	139.42	141.50	3	1,655	0.18%
2018/07/05	6	140.67	7	139.86	137.50	-1	1,666	-0.06%
2018/07/04	5.1	141.48	6	141.00	140.50	-0.9	1,679	-0.05%
2018/07/03	4	142.38	0	0.00	141.50	4	1,700	0.24%
2018/07/02	4.1	143.88	5	145.10	144.50	-1	1,706	-0.06%
2018/06/29	9	141.11	5	142.50	143.00	4	1,711	0.23%
2018/06/28	5	139.30	13	139.54	138.50	-8	1,715	-0.47%
2018/06/27	6	144.75	3	144.17	142.00	3	1,706	0.18%
2018/06/26	5	143.10	5	144.00	144.50	0	1,704	0.00%
2018/06/25	2	144.75	5	146.40	145.50	-3	1,703	-0.18%
2018/06/21	11	147.86	8	146.88	148.00	3	1,719	0.17%
2018/06/20	9	143.39	13	143.54	143.00	-4	1,729	-0.23%
2018/06/19	22.1	144.61	13	144.77	145.00	9.1	1,745	0.52%
2018/06/15	11.2	146.89	27	146.93	147.50	-15.8	1,743	-0.91%
2018/06/14	49	147.03	17	147.82	145.50	32	1,745	1.83%
2018/06/13	9	151.39	6	150.50	150.50	3	1,737	0.17%
2018/06/12	26	151.12	18	151.08	151.00	8	1,742	0.46%
2018/06/11	17	151.47	15	152.37	152.00	2	1,735	0.12%
2018/06/08	9	151.83	7	153.64	153.50	2	1,734	0.12%
2018/06/07	55	153.39	56	152.80	151.00	-1	1,769	-0.06%
2018/06/06	19	158.08	11	158.18	158.00	8	1,731	0.46%
2018/06/05	28	158.91	19	158.84	157.50	9	1,726	0.52%
2018/06/04	75	163.72	50	163.19	163.00	25	1,714	1.46%
2018/06/01	56.1	159.74	60.1	158.20	161.00	-4.1	1,698	-0.24%
2018/05/31	16	151.88	10	151.60	151.50	6	1,631	0.37%
2018/05/30	14	150.68	7	151.00	151.00	7	1,618	0.43%
2018/05/29	12	153.83	9	154.89	153.00	3	1,608	0.19%
2018/05/28	17	155.00	6	154.67	154.00	11	1,585	0.69%
2018/05/25	9	156.06	14	156.29	156.00	-5	1,575	-0.32%
2018/05/24	14	154.21	26	154.46	156.00	-12	1,564	-0.77%
2018/05/23	23.2	151.57	33	152.18	149.50	-9.9	1,533	-0.64%
2018/05/22	27	155.22	78	154.02	154.50	-51	1,512	-3.37%
2018/05/21	33	155.05	44	156.20	155.50	-11	1,507	-0.73%
2018/05/18	29.7	154.72	24.2	154.76	154.00	5.5	1,481	0.37%
2018/05/17	35	156.87	34	158.29	158.00	1	1,468	0.07%
2018/05/16	40	152.71	53	154.79	156.00	-13	1,439	-0.90%
2018/05/15	20	151.00	35	151.06	151.50	-15	1,411	-1.06%
2018/05/14	34	152.25	21	151.60	153.50	13	1,418	0.92%
2018/05/11	17.5	148.60	20	148.78	148.00	-2.5	1,385	-0.18%
2018/05/10	44	148.61	20	149.25	149.50	24	1,392	1.72%
2018/05/09	27	145.26	41	145.70	148.50	-14	1,354	-1.03%
2018/05/08	42	142.80	30	142.82	140.00	12	1,279	0.94%
2018/05/07	40	142.44	36	143.50	144.50	4	1,219	0.33%
2018/05/04	25	138.62	28	138.96	140.50	-3	1,175	-0.26%
2018/05/03	24	137.27	26	137.33	137.00	-2	1,130	-0.18%
2018/05/02	64.1	135.56	57	135.58	136.00	7.1	1,101	0.64%
2018/04/30	34	130.84	32	130.69	132.00	2	1,039	0.19%
2018/04/27	12	125.29	7	125.64	126.50	5	1,011	0.49%
2018/04/26	22	127.52	5	127.80	125.00	17	1,010	1.69%
2018/04/25	0	0.00	6	125.83	126.00	-6	1,005	-0.60%
2018/04/24	6	124.00	5	124.50	126.00	1	1,002	0.10%
2018/04/23	24	126.31	1	129.00	126.50	23	992	2.32%
2018/04/20	14	127.96	5	128.40	128.00	9	997	0.90%
2018/04/19	5	129.40	7	129.21	129.50	-2	993	-0.20%
2018/04/18	3	128.17	1	129.00	128.50	2	996	0.20%
2018/04/17	49	128.45	28	128.57	128.00	21	1,007	2.08%
2018/04/16	9	132.22	2	132.50	131.00	7	1,003	0.70%
2018/04/13	18	132.56	36	132.47	132.00	-18	1,016	-1.77%
2018/04/12	40	131.50	10.1	131.65	132.00	29.9	1,064	2.80%
2018/04/11	8.5	129.62	31	130.00	129.00	-22.5	1,040	-2.16%
2018/04/10	16	129.25	5	129.60	129.00	11	1,032	1.07%
2018/04/09	6	129.33	15	130.10	130.50	-9	1,059	-0.85%
2018/04/03	0	0.00	1	126.00	127.00	-1	1,035	-0.10%
2018/04/02	3	127.50	12	128.13	127.50	-9	1,034	-0.87%
2018/03/31	16	127.69	22	127.86	129.00	-6	1,030	-0.58%
2018/03/30	3	125.00	3	125.17	124.00	0	1,020	0.00%
2018/03/29	1	124.00	7	125.29	125.00	-6	1,034	-0.58%
2018/03/28	7	122.57	1	122.50	123.00	6	1,036	0.58%
2018/03/27	6	124.50	17	124.62	125.00	-11	1,036	-1.06%
2018/03/26	5	119.80	8	121.31	121.50	-3	1,025	-0.29%
2018/03/23	34	120.00	16	120.19	120.00	18	1,027	1.75%
2018/03/22	25	126.02	6	125.50	123.50	19	1,016	1.87%
2018/03/21	4	127.25	10	127.65	127.50	-6	998	-0.60%
2018/03/20	14	126.11	17	126.79	127.00	-3	999	-0.30%
2018/03/19	17.5	128.20	16.3	129.70	127.00	1.2	1,002	0.12%
2018/03/16	15.3	127.77	2	128.25	128.00	13.3	1,002	1.33%
2018/03/15	4	128.63	3.1	129.52	130.00	0.9	1,006	0.09%
2018/03/14	17.4	128.98	7	129.21	130.00	10.4	1,024	1.01%
2018/03/13	20.3	129.34	27.5	129.64	131.00	-7.2	1,033	-0.69%
2018/03/12	9	125.89	8	126.19	126.00	1	1,014	0.10%
2018/03/09	0	0.00	3	124.17	124.50	-3	1,050	-0.29%
2018/03/08	34	125.87	62	125.46	125.50	-28	1,059	-2.64%
2018/03/07	30	124.28	32	124.06	124.50	-2	1,053	-0.19%
2018/03/06	0	0.00	9	119.72	120.50	-9	1,056	-0.85%
2018/03/05	3	118.00	0	0.00	117.50	3	1,068	0.28%
2018/03/02	5	118.00	0	0.00	118.00	5	1,098	0.45%
2018/03/01	4.1	118.18	2	118.75	120.00	2.1	1,131	0.19%
2018/02/27	19	120.21	0	0.00	119.00	19	1,151	1.65%
2018/02/26	1	119.50	0	0.00	119.50	1	1,165	0.09%
2018/02/23	4	119.00	12	119.50	119.00	-8	1,184	-0.68%
2018/02/22	27	118.02	2	118.50	118.00	25	1,238	2.02%
2018/02/21	0	0.00	16	118.78	120.00	-16	1,258	-1.27%
2018/02/12	11	115.23	1	115.00	115.00	10	1,285	0.78%
2018/02/09	4	113.00	13	114.81	115.50	-9	1,324	-0.68%
2018/02/08	11	118.00	16	117.41	118.00	-5	1,402	-0.36%
2018/02/07	14	119.18	14	119.07	117.00	0	1,568	0.00%
2018/02/06	31	115.29	12	114.96	112.50	19	1,581	1.20%
2018/02/05	13	119.85	6	120.67	121.50	7	1,593	0.44%
2018/02/02	6.2	124.16	59	123.92	124.00	-52.9	1,641	-3.22%
2018/02/01	1	120.50	0	0.00	120.00	1	1,728	0.06%
2018/01/31	0	0.00	20	120.25	120.50	-20	1,752	-1.14%
2018/01/30	8	119.56	2	119.75	119.50	6	1,826	0.33%
2018/01/29	19	121.61	25	121.24	121.50	-6	1,843	-0.33%
2018/01/26	8	118.06	1	118.50	118.50	7	1,858	0.38%
2018/01/25	16	120.06	5	120.00	119.00	11	1,891	0.58%
2018/01/24	5	121.10	1	121.00	120.50	4	1,911	0.21%
2018/01/23	5	120.90	2	122.25	120.50	3	1,914	0.16%
2018/01/22	4	121.50	6.3	122.00	122.00	-2.3	1,915	-0.12%
2018/01/19	3	122.00	10	122.45	120.50	-7	1,921	-0.36%
2018/01/18	3	120.50	3	120.33	120.00	0	1,915	0.00%
2018/01/17	1	119.00	1	120.00	120.00	0	1,926	0.00%
2018/01/16	3	120.33	26	120.27	121.00	-23	1,942	-1.18%
2018/01/15	1	117.50	0	0.00	117.50	1	1,960	0.05%
2018/01/12	5	117.60	1	118.00	117.50	4	1,962	0.20%
2018/01/11	7	115.50	13.9	116.66	118.50	-6.9	1,961	-0.35%
2018/01/10	11	116.27	23	115.67	115.00	-12	1,954	-0.61%
2018/01/09	18	118.03	25.1	116.96	116.50	-7.1	1,946	-0.36%
2018/01/08	111	121.06	40	120.41	119.00	71	1,928	3.68%	大買/
2018/01/05	10	128.00	6	128.75	129.00	4	1,869	0.21%
2018/01/04	19	128.68	12	129.08	129.50	7	1,867	0.37%
2018/01/03	37	129.20	70	128.82	130.50	-33	1,864	-1.77%
2018/01/02	5	123.70	0	0.00	124.00	5	1,824	0.27%