致新 (8081)-新光-新竹券商分點個股進出

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

致新

(8081)

可現股當沖

股價
229.5
漲跌
▲0.5
漲幅
+0.22%
成交量
200張
產業
上市半導體類股
496人加入追蹤

立即追蹤
本地時間:13:30(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

致新 (8081)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/11/20	4	230.00	0	230.00	229.00	4	373	1.06%
2024/11/19	0	0.00	0.1	228.50	226.50	-0.1	381	-0.03%
2024/11/18	0	0.00	0	223.00	223.50	0	379	-0.01%
2024/11/15	0	223.00	1	223.50	223.50	-1	382	-0.25%
2024/11/14	1	221.00	1	220.00	221.00	0	390	0.00%
2024/11/12	1	223.50	0	226.50	223.00	1	402	0.25%
2024/11/11	0	0.00	0.1	224.00	225.50	-0.1	405	-0.01%
2024/11/08	1	228.00	0	0.00	226.00	1	404	0.25%
2024/11/07	1	228.00	0	0.00	229.00	1	405	0.25%
2024/11/06	1	226.00	0	0.00	227.50	1	407	0.25%
2024/10/29	0.5	225.92	0	0.00	225.00	0.5	441	0.12%
2024/10/23	0	234.50	4	235.00	234.00	-4	452	-0.88%
2024/10/21	1	236.50	0	0.00	236.50	1	464	0.22%
2024/10/16	4	237.00	2	235.50	236.00	2	480	0.42%
2024/10/15	0	0.00	8	235.81	235.00	-8	471	-1.70%
2024/10/14	7	229.29	0	0.00	233.00	7	469	1.49%
2024/10/09	0	0.00	1	232.00	232.00	-1	467	-0.21%
2024/10/07	4	233.50	1	234.00	234.00	3	476	0.63%
2024/10/04	1	231.50	0	0.00	230.50	1	481	0.21%
2024/10/01	0.1	230.00	2	230.00	231.50	-1.9	489	-0.39%
2024/09/30	0.2	228.74	0	0.00	224.50	0.2	493	0.04%
2024/09/27	1.5	229.00	0	0.00	227.00	1.5	526	0.28%
2024/09/26	0.5	230.00	0	0.00	228.00	0.5	580	0.09%
2024/09/24	0.5	225.00	1	224.00	223.50	-0.5	616	-0.08%
2024/09/23	0	0.00	2	225.50	227.00	-2	615	-0.32%
2024/09/20	3	226.14	1	223.00	222.00	2	618	0.33%
2024/09/18	1	220.00	0	0.00	216.00	1	640	0.16%
2024/09/12	0	0.00	6	214.50	214.00	-6	659	-0.91%
2024/09/10	0	212.00	1	210.50	208.00	-1	666	-0.15%
2024/09/06	2	210.50	0	0.00	211.00	2	663	0.30%
2024/09/04	0	215.50	1	214.00	214.00	-1	664	-0.15%
2024/09/03	0	0.00	1	226.00	225.50	-1	657	-0.15%
2024/08/30	2.2	230.03	0	0.00	228.50	2.2	661	0.33%
2024/08/28	0.1	228.00	0	0.00	227.00	0.1	658	0.02%
2024/08/26	0.1	230.00	0	0.00	228.00	0.1	670	0.01%
2024/08/23	1	225.50	2	227.00	227.50	-1	670	-0.15%
2024/08/22	1	225.50	1	227.50	226.00	0	682	0.00%
2024/08/21	0.1	228.00	0	0.00	225.50	0.1	680	0.01%
2024/08/20	1	226.50	2	227.50	225.50	-1	675	-0.15%
2024/08/19	1.4	226.70	0	0.00	226.00	1.4	695	0.19%
2024/08/15	1.1	226.05	0	0.00	223.50	1.1	687	0.16%
2024/08/14	3.2	227.36	0	0.00	226.50	3.2	687	0.47%
2024/08/07	0.2	226.00	0	0.00	233.00	0.2	711	0.02%
2024/08/06	0	218.00	1	218.50	218.50	-1	716	-0.14%
2024/08/05	2.3	220.43	0	0.00	219.00	2.3	711	0.32%
2024/08/02	2	244.00	0	0.00	243.00	2	705	0.29%
2024/08/01	0	0.00	3	254.17	254.00	-3	712	-0.42%
2024/07/30	15	249.10	2	249.50	249.00	13	723	1.80%
2024/07/29	11	251.91	3	252.00	252.00	8	743	1.08%
2024/07/23	1	255.00	1	257.50	258.00	0	746	0.00%
2024/07/22	1.1	256.75	0	0.00	255.50	1.1	743	0.15%
2024/07/19	1	269.49	1	267.50	268.00	0	747	0.00%
2024/07/18	2	270.00	0	0.00	273.00	2	754	0.27%
2024/07/17	0.1	279.00	0	0.00	280.50	0.1	744	0.01%
2024/07/16	1	280.00	1	280.00	280.00	0	745	0.00%
2024/07/15	1	278.50	0	0.00	277.50	1	757	0.13%
2024/07/12	0	0.00	0.1	278.50	276.00	-0.1	759	-0.01%
2024/07/11	2	276.00	0	0.00	278.50	2	759	0.26%
2024/07/10	3	278.34	2	280.00	276.50	1	776	0.13%
2024/07/09	1	279.00	1	277.00	278.00	0	780	0.00%
2024/07/08	5	282.00	5	283.00	281.00	0	783	0.00%
2024/07/05	5.2	282.94	4	284.00	285.50	1.2	784	0.15%
2024/07/04	0	278.00	0	0.00	284.00	0	808	0.00%
2024/07/03	5.5	275.95	5	274.00	275.50	0.5	805	0.06%
2024/07/02	10	279.50	4	281.63	281.00	6	770	0.78%
2024/07/01	3	300.50	0	0.00	300.50	3	713	0.42%
2024/06/28	5	301.50	6	303.33	305.50	-1	688	-0.15%
2024/06/27	0	304.72	2.1	302.57	304.50	-2.1	667	-0.31%
2024/06/26	1	304.50	7	305.00	304.50	-6	669	-0.90%
2024/06/25	3	304.50	1	306.50	304.50	2	665	0.30%
2024/06/24	0	0.00	10	313.40	313.50	-10	650	-1.54%
2024/06/21	0	0.00	1	313.00	311.00	-1	648	-0.15%
2024/06/20	10	309.50	0	0.00	307.50	10	646	1.55%
2024/06/19	1	309.00	0	0.00	308.50	1	647	0.15%
2024/06/18	0	308.00	0	0.00	308.00	0	657	0.00%
2024/06/13	1	314.00	0	0.00	313.00	1	685	0.15%
2024/06/07	0	307.59	0	0.00	311.00	0	711	0.00%
2024/06/06	0	309.00	0	0.00	308.00	0	710	0.00%
2024/06/05	1	306.00	0	0.00	304.00	1	708	0.14%
2024/06/04	0	0.00	1	305.00	303.00	-1	715	-0.14%
2024/06/03	1	304.50	0.1	302.50	305.00	1	715	0.13%
2024/05/30	0	0.00	1	310.50	311.00	-1	701	-0.14%
2024/05/28	0	0.00	0.5	318.60	320.00	-0.5	700	-0.07%
2024/05/27	0	308.00	0	0.00	310.00	0	689	0.00%
2024/05/24	0	304.00	0	0.00	307.00	0	693	0.00%
2024/05/23	0	311.40	0.2	309.00	308.50	-0.1	692	-0.02%
2024/05/20	1	298.50	2	295.00	295.00	-1	691	-0.14%
2024/05/16	1	297.50	4	296.63	298.00	-3	703	-0.43%
2024/05/15	0	0.00	4	287.00	292.00	-4	703	-0.57%
2024/05/14	0	0.00	5	285.10	288.50	-5	702	-0.71%
2024/05/13	1	282.00	0	0.00	283.50	1	703	0.14%
2024/05/10	0	0.00	6	296.50	296.50	-6	688	-0.87%
2024/05/07	0	0.00	2	294.00	296.50	-2	681	-0.29%
2024/05/02	2	296.50	2.2	293.64	298.50	-0.2	678	-0.03%
2024/04/30	1	288.00	2	288.00	288.50	-1	656	-0.15%
2024/04/29	1	288.00	0	0.00	288.50	1	654	0.15%
2024/04/26	1	285.00	0.8	284.61	285.50	0.2	648	0.03%
2024/04/25	1	286.00	4	290.38	286.00	-3	645	-0.46%
2024/04/24	0	282.00	1	280.00	282.00	-1	638	-0.16%
2024/04/19	1.1	269.14	0	0.00	269.00	1.1	630	0.17%
2024/04/18	0.1	273.50	0	0.00	274.50	0.1	620	0.02%
2024/04/17	0	0.00	4	274.50	276.00	-4	622	-0.64%
2024/04/16	5	273.20	1	272.00	270.00	4	622	0.64%
2024/04/15	0.1	282.00	0.3	281.15	282.50	-0.2	605	-0.04%
2024/04/12	5.1	291.56	0	291.00	288.00	5.1	601	0.84%
2024/04/11	11	287.27	0	283.00	288.00	11	601	1.83%
2024/04/10	3.2	289.01	2	291.97	289.00	1.1	611	0.19%
2024/04/09	11	268.27	0.5	270.00	271.50	10.5	601	1.75%
2024/04/08	0	0.00	0.1	273.00	274.50	-0.1	608	-0.01%
2024/04/03	0.5	273.00	0	273.50	273.50	0.5	625	0.08%
2024/03/27	0.4	266.51	0	0.00	267.00	0.4	722	0.06%
2024/03/22	0	272.00	1	272.00	272.00	-1	740	-0.13%
2024/03/20	0	0.00	0.1	276.00	273.50	-0.1	725	-0.01%
2024/03/19	0	0.00	2	268.50	266.00	-2	706	-0.28%
2024/03/18	2	266.00	3	265.83	268.00	-1	700	-0.14%
2024/03/15	3	267.33	1	265.00	267.00	2	691	0.29%
2024/03/14	1	252.00	0	0.00	251.00	1	664	0.15%
2024/03/08	1	258.00	0	0.00	257.00	1	668	0.15%
2024/03/07	0	0.00	4	254.00	253.00	-4	659	-0.61%
2024/02/21	0	0.00	6.1	265.51	265.00	-6.1	658	-0.93%
2024/02/20	1	260.50	1	257.00	260.00	0	646	0.00%
2024/02/19	1	255.50	2	256.27	256.00	-1	637	-0.16%
2024/02/16	1	250.00	0	0.00	250.50	1	633	0.16%
2024/02/15	5	246.30	0	0.00	248.00	5	636	0.79%
2024/02/02	0.1	247.00	0	0.00	247.00	0.1	636	0.01%
2024/01/30	0	0.00	1	244.00	245.00	-1	634	-0.16%
2024/01/29	1	243.50	0	0.00	243.50	1	628	0.16%
2024/01/26	4.1	252.49	2.1	249.21	245.00	2	629	0.32%
2024/01/24	1	254.50	1	253.00	255.50	0	611	0.00%
2024/01/22	0	0.00	0	255.00	253.50	0	620	0.00%
2024/01/12	0	0.00	1	261.00	260.50	-1	630	-0.16%
2024/01/10	0.1	266.00	0	0.00	267.00	0.1	643	0.02%
2024/01/03	0	0.00	4	265.88	268.00	-4	631	-0.63%
2023/12/29	3.2	264.44	2	264.00	264.00	1.2	597	0.20%
2023/12/28	6	267.33	8.1	262.74	266.00	-2.1	591	-0.35%
2023/12/27	0	249.00	1	249.00	248.50	-1	535	-0.18%
2023/12/26	1	244.00	0	0.00	242.50	1	528	0.19%
2023/12/25	1	242.50	1	243.00	242.00	0	523	0.00%
2023/12/21	1	250.00	1	249.00	247.50	0	530	0.00%
2023/12/19	3	249.83	0	0.00	248.00	3	528	0.57%
2023/12/14	1	261.00	0	0.00	259.50	1	577	0.17%
2023/12/12	0	0.00	1	259.00	255.50	-1	628	-0.16%
2023/12/11	0	0.00	1	259.50	258.50	-1	655	-0.15%
2023/12/08	0	0.00	3	258.00	258.00	-3	672	-0.45%
2023/12/07	2	256.00	0	0.00	258.50	2	705	0.28%
2023/12/06	1	259.00	1	257.50	257.00	0	713	0.00%
2023/12/05	2.1	256.95	9.3	259.05	256.00	-7.2	727	-0.99%
2023/11/30	2	269.75	0	0.00	267.50	2	777	0.26%
2023/11/29	3.5	269.89	0.2	272.50	272.50	3.3	779	0.42%
2023/11/28	1	270.00	0.1	269.02	270.50	0.9	780	0.12%
2023/11/27	0	0.00	2	267.00	266.50	-2	784	-0.25%
2023/11/24	0.3	268.00	0.3	268.00	267.50	0	786	0.00%
2023/11/22	0.5	271.00	0	0.00	272.00	0.5	792	0.06%
2023/11/21	0	0.00	1	270.00	266.50	-1	788	-0.13%
2023/11/20	1	271.50	1.3	270.12	270.00	-0.3	787	-0.04%
2023/11/16	1.3	261.62	0	0.00	262.00	1.3	785	0.17%
2023/11/15	0	0.00	0.3	269.50	267.50	-0.3	783	-0.03%
2023/11/13	0.2	263.50	2	261.75	262.50	-1.8	780	-0.23%
2023/11/10	2.1	254.08	0.2	261.00	256.00	1.9	791	0.24%
2023/11/09	2.1	261.76	1	262.50	263.00	1.1	801	0.13%
2023/11/08	1.1	262.14	0.1	261.50	262.50	1	815	0.13%
2023/11/07	1	256.50	1	256.00	256.50	0	835	0.00%
2023/11/06	1	255.50	2	254.50	253.50	-1	880	-0.11%
2023/11/03	1	253.00	0	0.00	251.00	1	912	0.11%
2023/11/02	0	0.00	0	257.50	259.00	0	920	0.00%
2023/11/01	1	253.00	1	253.00	253.00	0	937	0.00%
2023/10/31	1.1	255.29	1	261.00	248.50	0.1	941	0.01%
2023/10/30	1	259.00	2	259.50	260.50	-1	944	-0.11%
2023/10/26	1	251.50	0	0.00	250.50	1	942	0.11%
2023/10/23	0	0.00	3	257.17	258.00	-3	955	-0.31%
2023/10/19	1	261.00	1	261.50	265.00	0	955	0.00%
2023/10/18	1	261.00	2	261.25	261.00	-1	956	-0.10%
2023/10/17	1	258.46	5.2	257.17	255.50	-4.2	938	-0.45%
2023/10/13	0.1	264.38	0	0.00	264.00	0.1	942	0.01%
2023/10/12	0	0.00	1	263.00	263.00	-1	943	-0.11%
2023/10/11	2.1	262.43	1.5	260.33	259.50	0.6	940	0.06%
2023/10/06	0	0.00	7	274.43	275.50	-7	929	-0.75%
2023/10/05	2	276.50	0	0.00	275.00	2	933	0.21%
2023/10/04	8	271.19	2	265.50	276.00	6	937	0.64%
2023/10/03	2	269.75	0.1	270.50	270.00	1.9	926	0.20%
2023/10/02	2	265.75	0	0.00	269.50	2	925	0.22%
2023/09/28	1	260.50	1	261.00	261.00	0	925	0.00%
2023/09/27	0.1	262.00	0.3	264.28	265.00	-0.2	920	-0.02%
2023/09/26	0.1	269.00	0	0.00	268.50	0.1	914	0.01%
2023/09/25	0.1	266.00	0	0.00	268.50	0.1	922	0.01%
2023/09/22	1.5	263.00	2	266.00	266.00	-0.5	923	-0.05%
2023/09/21	4.1	265.36	24	265.33	264.00	-20	913	-2.18%
2023/09/20	5	275.20	7.1	274.75	276.00	-2.1	883	-0.24%
2023/09/19	5	282.50	1	282.00	282.50	4	866	0.46%
2023/09/18	21	285.26	9	285.44	283.50	12	845	1.42%
2023/09/15	3.1	281.01	11	279.00	277.50	-8	818	-0.97%
2023/09/14	3	275.33	6.1	273.23	275.50	-3.1	791	-0.39%
2023/09/13	3	263.33	3	266.50	268.00	0	767	0.00%
2023/09/12	1.1	265.40	2	263.75	260.00	-1	751	-0.13%
2023/09/11	1	253.00	0	0.00	252.00	1	722	0.14%
2023/09/08	1	249.50	8	253.94	253.00	-7	717	-0.98%
2023/09/07	9	252.94	2.1	255.67	252.50	6.9	714	0.97%
2023/09/06	0.1	251.00	1	251.00	250.50	-0.9	703	-0.13%
2023/09/05	2	246.50	3.2	247.02	248.00	-1.2	695	-0.17%
2023/09/04	1	238.00	0	0.00	237.50	1	681	0.15%
2023/08/31	1	231.50	0.1	232.00	232.50	0.9	689	0.13%
2023/08/30	2	230.75	0	0.00	229.00	2	685	0.29%
2023/08/23	0	0.00	1	226.50	229.50	-1	676	-0.15%
2023/08/22	1	225.00	0	0.00	225.50	1	675	0.15%
2023/08/18	3	231.83	1	229.50	229.50	2	670	0.30%
2023/08/17	2	227.00	0	0.00	227.00	2	665	0.30%
2023/08/16	0.1	224.50	0.3	219.00	226.50	-0.2	662	-0.03%
2023/08/15	2.1	230.63	0	0.00	227.50	2.1	643	0.32%
2023/08/14	0	231.50	0.1	232.00	232.00	-0.1	633	-0.01%
2023/08/11	0.2	235.50	0.1	230.00	236.00	0.1	619	0.02%
2023/08/10	1	234.00	3	235.00	233.00	-2	599	-0.33%
2023/08/09	1	231.00	4	221.38	228.50	-3	574	-0.52%
2023/08/08	2	216.50	4	218.88	221.00	-2	579	-0.35%
2023/08/07	0.3	218.50	3	218.33	219.50	-2.7	575	-0.47%
2023/08/04	1	209.00	0.2	206.50	209.00	0.8	557	0.14%
2023/08/02	11	203.64	2	205.50	205.00	9	556	1.62%
2023/08/01	0	0.00	1.3	208.04	208.50	-1.3	548	-0.24%
2023/07/28	0	204.00	0	0.00	206.00	0	540	0.00%
2023/07/27	3	204.50	1	205.00	205.50	2	532	0.38%
2023/07/25	0	0.00	4	199.00	199.00	-4	518	-0.77%
2023/07/24	0	0.00	0.5	198.50	199.00	-0.5	517	-0.10%
2023/07/21	0	0.00	2.1	200.53	201.50	-2.1	516	-0.41%
2023/07/20	0	0.00	1	200.00	199.00	-1	519	-0.19%
2023/07/19	0	0.00	1	200.50	199.00	-1	522	-0.19%
2023/07/18	0	0.00	4	199.50	201.00	-4	525	-0.76%
2023/07/17	0	0.00	7	198.29	198.50	-7	524	-1.34%
2023/07/14	1.1	194.50	0	0.00	196.00	1.1	529	0.21%
2023/07/13	0	0.00	1	195.50	193.50	-1	547	-0.18%
2023/07/12	1	192.50	1	193.50	194.00	0	555	0.00%
2023/07/11	2	190.75	1	190.50	191.50	1	555	0.18%
2023/07/07	1.1	182.59	0	0.00	185.00	1.1	577	0.19%
2023/07/05	7.1	182.58	3	183.67	183.00	4.1	574	0.71%
2023/07/04	2	184.25	1	185.50	184.50	1	572	0.17%
2023/07/03	0	0.00	8	198.00	198.00	-8	556	-1.44%
2023/06/29	1	200.50	0	0.00	197.00	1	536	0.19%
2023/06/27	1	195.00	1	194.50	198.00	0	538	0.00%
2023/06/26	1	197.50	1	196.00	196.00	0	543	0.00%
2023/06/20	0	0.00	1.1	198.82	196.00	-1.1	561	-0.20%
2023/06/19	1	202.00	0	0.00	199.50	1	565	0.18%
2023/06/16	0	0.00	0.2	202.00	204.50	-0.2	565	-0.03%
2023/06/14	2	203.00	0	0.00	203.00	2	570	0.35%
2023/06/13	0.2	202.00	0	0.00	203.00	0.2	578	0.03%
2023/06/12	1.1	194.14	2	196.48	198.00	-0.9	571	-0.16%
2023/06/09	0	199.50	0	0.00	198.00	0	566	0.00%
2023/06/08	4.1	199.89	2	201.50	200.50	2.1	563	0.36%
2023/06/07	0	197.50	0	197.50	198.00	0	561	0.00%
2023/06/06	0	0.00	0	194.50	193.50	0	554	0.00%
2023/06/02	1	193.00	0	0.00	192.50	1	558	0.18%
2023/05/29	0	0.00	1.2	191.78	191.50	-1.2	583	-0.21%
2023/05/25	0.2	191.50	0	0.00	190.50	0.2	602	0.03%
2023/05/24	0	190.00	1	192.00	192.50	-1	619	-0.16%
2023/05/23	0	0.00	3	192.00	191.00	-3	643	-0.47%
2023/05/22	1	191.50	1	191.00	191.00	0	649	0.00%
2023/05/18	3	188.50	1	188.50	188.50	2	677	0.30%
2023/05/17	1	186.00	0	0.00	187.50	1	709	0.14%
2023/05/16	0	0.00	1	186.50	187.00	-1	770	-0.13%
2023/05/15	0	0.00	1	190.47	185.00	-1	788	-0.13%
2023/05/12	2.1	190.17	1.4	186.26	191.50	0.8	780	0.10%
2023/05/10	0	176.00	0	0.00	177.00	0	784	0.00%
2023/05/09	0	176.00	0	0.00	174.50	0	794	0.00%
2023/05/08	0	179.50	1	178.50	179.50	-1	807	-0.12%
2023/05/05	1	174.51	0	0.00	176.00	1	817	0.12%
2023/05/04	0	177.50	0	0.00	176.50	0	829	0.00%
2023/05/02	1.1	178.12	0	0.00	179.00	1.1	862	0.12%
2023/04/28	0	180.50	1	181.00	181.00	-1	878	-0.11%
2023/04/26	2	172.25	2	175.50	176.00	0	877	0.00%
2023/04/25	1	175.50	0	0.00	174.00	1	897	0.11%
2023/04/24	1	182.00	1	181.50	180.50	0	917	0.00%
2023/04/21	0	187.00	1	185.00	184.50	-1	922	-0.11%
2023/04/20	0	188.50	2	188.50	191.00	-2	927	-0.21%
2023/04/19	2	195.24	0	0.00	192.50	2	944	0.21%
2023/04/18	0	0.00	0.2	193.50	196.00	-0.2	956	-0.02%
2023/04/14	1	188.00	1	188.50	189.00	0	932	0.00%
2023/04/13	1	188.48	1.1	188.68	189.00	-0.1	937	-0.01%
2023/04/12	1.2	192.21	2	188.00	188.00	-0.9	930	-0.09%
2023/04/11	0	0.00	1	182.50	183.50	-1	905	-0.11%
2023/04/10	0	0.00	1	184.00	181.50	-1	905	-0.11%
2023/03/29	1	179.50	1	177.00	177.00	0	902	0.00%
2023/03/27	1	180.00	1	180.00	180.00	0	903	0.00%
2023/03/24	3	182.00	1	184.00	184.00	2	898	0.22%
2023/03/22	2	179.00	1	179.00	179.00	1	893	0.11%
2023/03/21	0	0.00	3.2	179.16	179.50	-3.2	890	-0.36%
2023/03/17	0.1	174.00	2	175.00	175.50	-1.9	887	-0.22%
2023/03/16	3	171.00	0	0.00	169.50	3	882	0.34%
2023/03/15	4	173.75	4	174.25	172.00	0	877	0.00%
2023/03/14	2	172.75	2	174.00	171.50	0	880	0.00%
2023/03/13	2.3	174.18	0	0.00	175.50	2.3	882	0.26%
2023/03/10	1	177.00	1	178.00	177.00	0	882	0.00%
2023/03/09	0	180.50	0	0.00	179.50	0	896	0.00%
2023/03/07	2	179.25	2.1	179.66	179.50	-0.1	908	-0.01%
2023/03/06	1	178.00	2	178.25	177.50	-1	898	-0.11%
2023/03/02	0	0.00	1	177.50	177.50	-1	901	-0.11%
2023/03/01	0	0.00	1	173.00	174.50	-1	896	-0.11%
2023/02/24	1	176.98	2	178.50	175.00	-1	889	-0.11%
2023/02/23	0	0.00	4.4	176.48	176.50	-4.4	881	-0.50%
2023/02/22	1	172.00	0.1	172.00	172.00	0.9	881	0.10%
2023/02/21	2	177.25	2.1	177.43	177.00	-0.1	867	-0.01%
2023/02/20	5	171.70	6.1	172.48	172.00	-1.1	852	-0.13%
2023/02/17	2	171.00	52	170.02	170.00	-50	856	-5.84%
2023/02/16	6	173.75	7.1	173.36	173.50	-1.1	864	-0.13%
2023/02/15	4	168.25	39.1	171.08	173.00	-35.1	873	-4.02%
2023/02/14	18	163.70	19	164.32	167.00	-1	851	-0.12%
2023/02/13	3	168.00	3	169.00	171.00	0	809	0.00%
2023/02/10	1	166.00	3	167.83	166.50	-2	800	-0.25%
2023/02/09	2	169.50	0	0.00	168.00	2	795	0.25%
2023/02/08	6	171.42	1	172.00	172.00	5	776	0.65%
2023/02/07	0	0.00	0	164.00	164.00	0	750	-0.01%
2023/02/06	0	164.50	0	0.00	161.50	0	749	0.00%
2023/02/03	3	166.67	9	166.00	165.00	-6	736	-0.82%
2023/02/02	0	0.00	1	165.50	167.50	-1	730	-0.14%
2023/02/01	3	162.00	0	0.00	162.00	3	728	0.41%
2023/01/31	2	160.50	4.8	160.77	161.50	-2.8	725	-0.39%
2023/01/30	0.1	157.49	0	155.00	157.00	0.1	711	0.01%
2023/01/17	1	151.00	1	150.50	151.00	0	699	0.00%
2023/01/13	2.1	152.71	2	154.50	151.00	0.1	715	0.01%
2023/01/12	5.5	156.68	8	157.44	157.00	-2.5	708	-0.35%
2023/01/11	1	153.51	5	153.20	153.50	-4	684	-0.58%
2023/01/10	7	153.64	7	152.50	152.00	0	680	0.00%
2023/01/09	11	152.54	7	152.86	154.00	4	671	0.60%
2023/01/06	5	150.50	8	151.56	152.00	-3	653	-0.46%
2023/01/05	1	148.50	1	149.50	146.50	0	637	0.00%
2023/01/03	0.1	148.50	2.1	146.55	149.50	-2.1	633	-0.32%
2022/12/29	3	140.00	4	141.63	142.50	-1	621	-0.16%
2022/12/28	2.1	140.95	0	0.00	140.50	2.1	625	0.34%
2022/12/27	1	144.50	3	144.17	143.50	-2	626	-0.32%
2022/12/26	1	139.51	1	141.00	141.50	0	627	0.00%
2022/12/23	1	139.00	1	139.00	141.00	0	629	0.00%
2022/12/22	5	142.50	5	142.50	142.50	0	633	0.00%
2022/12/21	1	140.50	2	142.50	141.50	-1	638	-0.16%
2022/12/20	1	140.51	3	141.00	141.00	-2	636	-0.31%
2022/12/19	0	0.00	12	144.50	144.50	-12	637	-1.88%
2022/12/16	1	147.50	1	148.50	147.50	0	633	0.00%
2022/12/15	1	149.50	3.2	150.31	150.00	-2.2	630	-0.35%
2022/12/14	3	149.16	1.2	149.00	149.50	1.8	619	0.29%
2022/12/12	2	143.00	5.1	144.60	146.50	-3.1	606	-0.51%
2022/12/09	2.2	142.27	0	0.00	142.50	2.2	605	0.36%
2022/12/08	1	143.00	0	0.00	142.50	1	603	0.17%
2022/12/07	0	147.50	0.3	146.25	143.50	-0.3	603	-0.05%
2022/12/05	2	153.50	1	153.50	151.50	1	593	0.17%
2022/12/02	1	152.50	0	0.00	152.50	1	588	0.17%
2022/12/01	2	151.50	5.1	152.70	152.00	-3.1	585	-0.53%
2022/11/30	6.1	147.16	5	146.70	147.00	1.1	563	0.20%
2022/11/25	2	145.00	1	146.50	143.00	1	555	0.18%
2022/11/24	0	0.00	5.1	143.50	145.50	-5.1	552	-0.93%
2022/11/23	1	141.00	0	0.00	140.50	1	545	0.18%
2022/11/22	3	139.67	2	140.00	140.00	1	547	0.18%
2022/11/21	1	141.00	0	0.00	139.50	1	551	0.18%
2022/11/18	3	141.83	4.2	143.35	142.00	-1.2	551	-0.23%
2022/11/16	0	142.50	5.2	143.09	143.00	-5.2	541	-0.96%
2022/11/15	4	140.63	3	142.17	142.50	1	532	0.19%
2022/11/14	5.3	141.19	5.2	142.03	141.00	0.1	528	0.01%
2022/11/11	3	147.33	1	145.50	145.50	2	519	0.38%
2022/11/10	7	144.64	3	143.17	145.00	4	490	0.81%
2022/11/08	3	139.00	0	0.00	137.00	3	470	0.64%
2022/11/04	1	132.00	0	0.00	133.00	1	469	0.21%
2022/11/02	1	130.00	0	0.00	131.50	1	463	0.22%
2022/10/28	3	131.17	2	132.25	129.00	1	450	0.22%
2022/10/27	3	131.33	3	132.17	130.50	0	438	0.00%
2022/10/26	0	0.00	4	128.25	130.00	-4	435	-0.92%
2022/10/25	2	127.00	2	127.50	124.50	0	424	0.00%
2022/10/24	6	130.25	6	131.00	129.50	0	423	0.00%
2022/10/21	1	129.50	1	129.50	127.00	0	416	0.00%
2022/10/20	4	129.50	1	127.00	135.00	3	406	0.74%
2022/10/17	2	124.00	2	120.00	125.00	0	389	0.00%
2022/10/14	1	120.02	2.2	117.27	123.00	-1.2	392	-0.30%
2022/10/13	2	118.45	1	115.00	113.50	1	395	0.26%
2022/10/12	1.2	119.83	1	121.50	119.50	0.2	391	0.05%
2022/10/11	0	118.50	0	0.00	119.50	0	391	0.00%
2022/10/05	1	127.00	2	125.00	125.00	-1	408	-0.24%
2022/10/04	4	126.50	2	125.50	127.00	2	421	0.47%
2022/10/03	1	118.00	1	119.50	120.00	0	442	0.00%
2022/09/30	0.1	121.00	0	0.00	121.00	0.1	453	0.02%
2022/09/29	4.3	119.30	2	119.50	118.50	2.3	460	0.50%
2022/09/28	1	119.50	0	0.00	116.00	1	467	0.21%
2022/09/27	0	0.00	2	122.00	124.00	-2	465	-0.43%
2022/09/26	0	123.50	3.1	125.50	122.50	-3.1	472	-0.65%
2022/09/23	1	130.50	0	0.00	131.50	1	477	0.21%
2022/09/22	0.2	130.50	0	0.00	131.00	0.2	484	0.04%
2022/09/21	0	0.00	0	131.50	131.50	0	498	0.00%
2022/09/20	1	132.00	0	0.00	132.00	1	514	0.19%
2022/09/19	0.2	133.00	0	0.00	132.50	0.2	525	0.03%
2022/09/15	0	0.00	1	136.00	136.00	-1	541	-0.18%
2022/09/14	9.1	134.73	0	0.00	135.50	9.1	550	1.65%
2022/09/12	1	138.50	0	0.00	138.00	1	563	0.18%
2022/09/08	0	136.50	0	0.00	139.00	0	566	0.01%
2022/09/05	0	0.00	1	140.00	140.00	-1	573	-0.17%
2022/09/01	1	146.50	0.1	149.00	144.50	0.9	580	0.16%
2022/08/31	0	0.00	1	149.50	149.50	-1	577	-0.17%
2022/08/30	1	148.50	0	0.00	148.50	1	576	0.17%
2022/08/29	0	0.00	1	148.50	150.00	-1	572	-0.17%
2022/08/26	0	0.00	1	156.50	155.00	-1	575	-0.17%
2022/08/25	1	151.50	0	0.00	153.00	1	572	0.17%
2022/08/24	1	149.50	0	0.00	150.00	1	575	0.17%
2022/08/22	0	0.00	1	154.00	153.00	-1	585	-0.17%
2022/08/18	1	148.50	2	152.50	152.50	-1	574	-0.17%
2022/08/15	3	151.83	0	0.00	152.00	3	566	0.53%
2022/08/12	2.1	147.95	0.7	146.00	147.50	1.4	555	0.25%
2022/08/11	3	140.00	0	0.00	142.50	3	547	0.55%
2022/08/10	1	136.50	0	0.00	136.00	1	553	0.18%
2022/08/09	0	138.50	1	138.00	139.00	-1	560	-0.18%
2022/08/08	0.1	139.50	0.1	140.00	138.50	0	583	0.00%
2022/08/05	1	141.00	3	139.50	140.00	-2	645	-0.31%
2022/07/29	0.1	148.00	0	0.00	147.00	0.1	702	0.01%
2022/07/26	0	145.50	2	145.50	145.50	-2	700	-0.28%
2022/07/25	0	0.00	2	150.00	150.00	-2	706	-0.28%
2022/07/22	0	0.00	2	151.50	151.00	-2	714	-0.28%
2022/07/21	2	152.00	0	0.00	152.00	2	718	0.28%
2022/07/19	2	143.00	2	144.50	145.00	0	715	0.00%
2022/07/18	2	142.00	0	0.00	144.50	2	717	0.28%
2022/07/15	2	139.50	2	142.00	141.50	0	716	0.00%
2022/07/14	1.8	139.82	1	138.50	140.50	0.8	714	0.12%
2022/07/13	0	0.00	1	137.50	134.00	-1	709	-0.14%
2022/07/12	3	131.17	3	130.33	129.00	0	704	0.00%
2022/07/11	3.3	138.98	3	141.33	138.50	0.3	689	0.04%
2022/07/07	18	142.86	3	140.33	142.50	15	653	2.30%
2022/07/06	0.1	142.50	0	0.00	136.50	0.1	648	0.02%
2022/07/05	10	145.50	0	0.00	145.00	10	647	1.55%
2022/07/01	6	148.92	17	146.85	141.00	-11	657	-1.67%
2022/06/30	0	154.50	0	0.00	152.00	0	646	0.00%
2022/06/29	3.8	158.30	2	159.25	159.00	1.8	643	0.28%
2022/06/28	2	173.75	0	0.00	174.50	2	629	0.32%
2022/06/27	0	0.00	1	178.00	178.00	-1	617	-0.16%
2022/06/24	2.3	175.87	0	0.00	173.00	2.3	610	0.37%
2022/06/23	0.1	176.14	2	178.50	173.50	-1.9	607	-0.32%
2022/06/22	0.1	180.00	0	0.00	177.50	0.1	606	0.02%
2022/06/21	0.1	185.50	0	0.00	188.00	0.1	598	0.02%
2022/06/20	1	187.96	0	0.00	181.50	1	604	0.17%
2022/06/17	0	0.00	0.3	192.70	191.50	-0.3	596	-0.04%
2022/06/16	0.2	204.17	0	0.00	195.50	0.2	592	0.04%
2022/06/15	1	202.00	12	202.00	202.00	-11	590	-1.86%
2022/06/14	0	202.50	0	0.00	203.00	0	600	0.00%
2022/06/10	0.6	213.72	1	212.50	213.00	-0.5	611	-0.07%
2022/06/09	0	0.00	0.1	222.00	220.50	-0.1	606	-0.02%
2022/06/06	0.1	221.12	0	0.00	221.00	0.1	617	0.01%
2022/06/02	0	0.00	1	225.00	223.50	-1	616	-0.16%
2022/06/01	1	225.50	0	0.00	224.50	1	620	0.16%
2022/05/30	0	0.00	1	220.50	220.50	-1	613	-0.16%
2022/05/24	9.2	214.36	0	0.00	213.50	9.2	642	1.43%
2022/05/23	24	220.44	0	0.00	218.00	24	650	3.69%
2022/05/20	23	220.74	0.1	221.00	219.50	23	663	3.46%
2022/05/19	0.1	219.00	0	0.00	220.00	0.1	668	0.02%
2022/05/18	2	219.50	2	220.00	221.00	0	674	0.00%
2022/05/17	1.1	215.74	2	217.25	219.00	-0.9	694	-0.13%
2022/05/16	2	222.50	1	223.50	214.50	1	725	0.14%
2022/05/13	43	220.49	5	219.70	222.50	38	734	5.18%
2022/05/12	5	214.50	4.2	218.62	223.50	0.8	674	0.12%
2022/05/11	0	0.00	0	205.00	203.50	0	620	0.00%
2022/05/10	0	200.00	0	0.00	205.00	0	626	0.00%
2022/05/09	0.7	207.00	0	0.00	203.50	0.7	632	0.12%
2022/05/05	0	0.00	0.2	211.00	210.50	-0.2	642	-0.03%
2022/05/03	1	201.50	1	201.50	201.50	0	642	0.00%
2022/04/29	1.1	202.52	1	203.50	201.00	0.1	648	0.01%
2022/04/28	2	198.25	3	199.33	197.50	-1	647	-0.15%
2022/04/27	5	194.80	4	197.13	197.50	1	641	0.16%
2022/04/26	2	200.75	0.7	201.00	202.50	1.3	637	0.20%
2022/04/22	0	0.00	0.1	214.53	212.00	-0.1	630	-0.02%
2022/04/21	0	0.00	1	213.50	214.00	-1	639	-0.16%
2022/04/20	0	212.00	0	0.00	212.50	0	641	0.00%
2022/04/18	1	206.50	1	209.00	210.00	0	647	0.00%
2022/04/15	1.1	208.73	0	0.00	208.50	1.1	646	0.17%
2022/04/12	1.2	214.75	1	212.00	214.00	0.2	662	0.03%
2022/04/11	3	217.00	0	0.00	215.50	3	665	0.45%
2022/04/08	5	219.90	1	218.00	219.50	4	668	0.60%
2022/04/07	1	226.54	0	0.00	227.00	1	672	0.15%
2022/04/06	0	232.50	0	0.00	231.50	0	667	0.00%
2022/03/31	0	0.00	0.3	238.50	238.00	-0.3	663	-0.05%
2022/03/29	0	237.50	1	235.50	235.50	-1	682	-0.15%
2022/03/28	1	234.00	1	237.00	237.50	0	705	0.00%
2022/03/25	1.1	248.45	0	0.00	241.00	1.1	709	0.16%
2022/03/24	0.3	242.00	1	243.00	243.50	-0.7	703	-0.10%
2022/03/23	1.2	242.20	0	0.00	243.00	1.2	705	0.16%
2022/03/21	0.1	241.00	0	0.00	241.50	0.1	709	0.01%
2022/03/17	0	0.00	1	242.50	239.00	-1	714	-0.14%
2022/03/16	0.2	234.00	0	0.00	236.50	0.2	703	0.03%
2022/03/15	2	234.50	0	0.00	231.50	2	705	0.28%
2022/03/14	1	242.50	0	0.00	241.00	1	717	0.14%
2022/03/11	1.3	240.90	0	0.00	241.00	1.3	722	0.17%
2022/03/10	0	0.00	2	241.00	242.50	-2	723	-0.28%
2022/03/09	3.1	231.15	0	0.00	231.00	3.1	719	0.43%
2022/03/08	0.2	233.00	0.6	231.00	231.00	-0.4	721	-0.06%
2022/03/07	3	234.67	0	0.00	234.50	3	738	0.41%
2022/03/04	0.1	245.00	0	0.00	243.00	0.1	760	0.01%
2022/03/03	0	0.00	2	244.00	243.50	-2	772	-0.26%
2022/03/01	0	239.50	0	0.00	238.50	0	780	0.00%
2022/02/25	5	238.99	0	0.00	238.00	5	778	0.64%
2022/02/24	4.4	240.39	3	239.67	237.50	1.4	781	0.17%
2022/02/23	2	247.00	1	255.50	248.00	1	772	0.13%
2022/02/22	4.1	247.47	2	246.00	251.00	2.1	775	0.26%
2022/02/21	1	257.50	0	0.00	254.50	1	784	0.13%
2022/02/18	3	260.00	4	254.63	258.50	-1	799	-0.13%
2022/02/17	15	261.13	13.3	260.56	256.00	1.7	818	0.21%
2022/02/16	5	256.70	5.5	255.48	259.50	-0.5	829	-0.05%
2022/02/15	4.1	246.56	3	247.17	245.00	1.1	807	0.14%
2022/02/14	0.1	235.00	0	0.00	234.00	0.1	814	0.01%
2022/02/10	3	241.00	3	241.67	241.00	0	831	0.00%
2022/02/08	1	232.00	0	0.00	229.00	1	820	0.12%
2022/02/07	1	228.00	0	0.00	228.00	1	813	0.12%
2022/01/26	0	0.00	1.5	231.72	230.00	-1.5	810	-0.18%
2022/01/25	0.2	232.00	0	0.00	230.00	0.2	814	0.02%
2022/01/24	3	232.33	1	232.50	232.00	2	817	0.24%
2022/01/21	1	239.00	1	240.50	238.00	0	814	0.00%
2022/01/20	2.2	236.92	0	0.00	236.50	2.2	809	0.27%
2022/01/19	0.1	240.00	0	0.00	238.00	0.1	812	0.01%
2022/01/17	1.2	236.83	0	0.00	239.00	1.2	813	0.15%
2022/01/14	0.3	232.00	0	0.00	234.00	0.3	820	0.04%
2022/01/11	1.1	240.73	0	0.00	240.50	1.1	821	0.14%
2022/01/10	2.1	245.53	2	247.50	248.00	0.1	818	0.01%
2022/01/07	3	249.00	10	250.50	247.50	-7	836	-0.84%
2022/01/04	1	265.50	3	265.83	267.00	-2	837	-0.24%
2022/01/03	3	271.00	4	268.75	265.00	-1	832	-0.12%
2021/12/30	2	265.75	9	265.72	265.50	-7	824	-0.85%
2021/12/29	2	256.75	2	256.50	258.50	0	807	0.00%
2021/12/28	1	258.00	2	258.50	258.00	-1	811	-0.12%
2021/12/27	3	258.00	1	258.00	257.00	2	821	0.24%
2021/12/24	1	260.50	0	0.00	257.00	1	824	0.12%
2021/12/23	4	260.38	2	264.75	260.00	2	824	0.24%
2021/12/22	4	265.13	8.1	266.22	263.50	-4.1	834	-0.49%
2021/12/21	2	260.25	5.5	261.54	259.00	-3.5	811	-0.43%
2021/12/20	0	0.00	1	257.00	256.00	-1	811	-0.12%
2021/12/17	2.1	254.26	1	254.50	254.50	1.1	821	0.13%
2021/12/16	2	259.75	5	257.80	258.00	-3	834	-0.36%
2021/12/15	1.1	251.18	1	250.50	250.00	0.1	824	0.01%
2021/12/14	2.4	251.96	2	251.50	248.00	0.4	833	0.05%
2021/12/13	4	258.13	3	257.33	256.50	1	844	0.12%
2021/12/10	1	254.50	1	253.00	253.00	0	865	0.00%
2021/12/09	2.1	258.47	2	256.25	255.00	0.1	876	0.01%
2021/12/08	5	258.60	5	258.00	260.50	0	871	0.00%
2021/12/07	0	0.00	1	255.50	252.50	-1	859	-0.12%
2021/12/02	1	252.00	1	250.50	250.50	0	912	0.00%
2021/12/01	4	253.88	1.5	254.93	254.50	2.5	923	0.27%
2021/11/30	1	249.00	3	252.83	264.00	-2	937	-0.21%
2021/11/29	3.1	238.16	2	238.75	241.00	1.1	1,005	0.11%
2021/11/26	0	0.00	2.1	244.00	243.00	-2.1	1,005	-0.20%
2021/11/25	1	244.50	0	0.00	242.00	1	1,004	0.10%
2021/11/24	2	243.75	0	0.00	245.50	2	1,000	0.20%
2021/11/23	1	245.00	1	245.00	243.50	0	1,005	0.00%
2021/11/22	1.2	251.92	0	0.00	250.50	1.2	1,004	0.12%
2021/11/19	1.2	251.00	0	0.00	251.50	1.2	1,010	0.12%
2021/11/18	14	255.68	10	258.85	255.00	4	1,020	0.39%
2021/11/17	4	253.88	8	254.94	255.50	-4	1,013	-0.39%
2021/11/16	1	250.50	1.2	250.13	249.50	-0.2	1,012	-0.02%
2021/11/15	4	247.13	3.1	245.97	248.50	0.9	999	0.09%
2021/11/12	5.1	232.53	3	235.83	232.00	2.1	977	0.22%
2021/11/11	7	229.86	5.1	231.63	228.00	1.9	983	0.19%
2021/11/10	2.1	239.78	0.3	238.68	240.00	1.8	978	0.18%
2021/11/09	1	228.50	1	231.50	233.00	0	1,021	0.00%
2021/11/08	2.3	228.50	0	0.00	228.50	2.3	1,054	0.22%
2021/11/05	0	0.00	2	226.50	228.50	-2	1,065	-0.19%
2021/11/03	1	224.50	0	0.00	225.00	1	1,096	0.09%
2021/11/02	4	225.63	5	221.70	219.00	-1	1,106	-0.09%
2021/11/01	1	224.00	0	0.00	226.50	1	1,111	0.09%
2021/10/29	0	0.00	1	225.50	224.50	-1	1,119	-0.09%
2021/10/28	4	224.63	3	225.67	223.00	1	1,129	0.09%
2021/10/26	2	224.25	0	0.00	221.00	2	1,160	0.17%
2021/10/22	0	0.00	1	222.50	222.50	-1	1,208	-0.08%
2021/10/21	4	221.13	4	222.00	217.00	0	1,238	0.00%
2021/10/20	1	217.50	1	220.00	220.50	0	1,263	0.00%
2021/10/19	1	220.00	0	0.00	220.00	1	1,320	0.08%
2021/10/18	1	216.00	0	0.00	213.50	1	1,398	0.07%
2021/10/15	1	214.00	3	215.33	216.00	-2	1,479	-0.14%
2021/10/14	2	203.75	2	206.50	202.50	0	1,520	0.00%
2021/10/12	2	208.00	2	205.25	206.00	0	1,593	0.00%
2021/10/08	2	220.00	3	223.33	219.00	-1	1,680	-0.06%
2021/10/07	2	220.25	1	222.50	220.50	1	1,756	0.06%
2021/10/05	0	0.00	2	217.00	223.00	-2	1,868	-0.11%
2021/10/04	0.1	219.00	0	0.00	218.50	0.1	1,916	0.01%
2021/10/01	2	225.52	0	0.00	223.00	2	1,915	0.11%
2021/09/30	1	227.50	4	232.13	231.50	-3	1,925	-0.16%
2021/09/29	3.2	230.50	0	0.00	227.50	3.2	1,932	0.17%
2021/09/28	1	240.00	3	241.83	244.50	-2	1,923	-0.10%
2021/09/27	4	240.88	1	240.00	240.00	3	1,925	0.16%
2021/09/24	1	242.00	2	246.25	247.00	-1	1,938	-0.05%
2021/09/23	2	237.00	0	0.00	237.00	2	1,943	0.10%
2021/09/17	1	244.00	2	247.00	248.00	-1	1,938	-0.05%
2021/09/16	1	248.00	0	0.00	241.50	1	1,940	0.05%
2021/09/13	0.3	245.00	0	0.00	243.00	0.3	1,911	0.02%
2021/09/10	1	241.50	0	0.00	245.00	1	1,918	0.05%
2021/09/08	8	237.31	10	238.55	234.00	-2	1,934	-0.10%
2021/09/07	3	243.33	7	239.93	239.50	-4	1,936	-0.21%
2021/09/06	4	256.25	0	0.00	254.00	4	1,914	0.21%
2021/09/03	4	261.25	45	263.82	260.00	-41	1,920	-2.13%
2021/09/02	56	278.13	14	280.25	267.50	42	1,972	2.13%
2021/09/01	0	0.00	3	270.33	269.50	-3	1,925	-0.16%
2021/08/31	1	262.00	1	265.50	261.50	0	1,919	0.00%
2021/08/27	2	258.75	1	262.50	258.00	1	1,927	0.05%
2021/08/26	0.1	267.98	0	0.00	265.50	0.1	1,928	0.00%
2021/08/25	1	267.50	4	271.75	274.00	-3	1,942	-0.15%
2021/08/24	7	268.79	4	272.38	266.00	3	1,978	0.15%
2021/08/23	2	268.25	3.2	264.88	268.00	-1.2	1,973	-0.06%
2021/08/20	6	259.75	1	266.00	255.00	5	1,974	0.25%
2021/08/19	3	264.00	3	265.68	257.50	0	1,973	0.00%
2021/08/18	2	264.75	4	263.37	269.00	-2	1,979	-0.10%
2021/08/17	3	265.67	0	0.00	260.00	3	2,011	0.15%
2021/08/16	12	262.21	13.1	270.97	275.00	-1.1	2,014	-0.05%
2021/08/13	7	272.07	6	274.08	272.50	1	2,028	0.05%
2021/08/12	0	0.00	8.5	267.59	269.00	-8.5	2,006	-0.42%
2021/08/11	0.1	248.50	0	0.00	248.00	0.1	2,005	0.01%
2021/08/10	1.1	255.64	0	0.00	253.50	1.1	2,074	0.05%
2021/08/09	0.2	252.50	40.1	256.42	252.50	-39.8	2,125	-1.87%
2021/08/06	0.2	266.99	1	268.00	262.50	-0.8	2,188	-0.04%
2021/08/05	1	272.00	0	0.00	272.50	1	2,223	0.04%
2021/08/04	21	279.81	0	0.00	279.50	21	2,246	0.93%
2021/08/03	7	278.64	11	278.05	279.00	-4	2,267	-0.18%
2021/08/02	13	281.31	4	283.25	279.50	9	2,266	0.40%
2021/07/30	17	278.59	3	279.67	272.50	14	2,264	0.62%
2021/07/29	5	277.20	2	277.75	278.00	3	2,265	0.13%
2021/07/28	4.1	259.63	8.1	265.44	266.00	-4.1	2,255	-0.18%
2021/07/27	3	274.17	2	269.00	270.50	1	2,253	0.04%
2021/07/26	4	281.50	7	280.43	285.00	-3	2,232	-0.13%
2021/07/23	14.2	277.71	8	284.00	275.50	6.2	2,212	0.28%
2021/07/22	21	292.98	11	291.95	291.00	10	2,164	0.46%
2021/07/21	10	278.15	135	272.47	282.00	-125	2,102	-5.95%	大賣/鉅額交易
2021/07/20	32	267.91	12.5	267.36	266.00	19.5	2,032	0.96%
2021/07/19	18	261.64	5	262.30	265.00	13	1,986	0.65%
2021/07/16	17	261.50	8	261.75	258.50	9	1,982	0.45%
2021/07/15	25	253.72	9	256.72	260.00	16	1,951	0.82%
2021/07/14	10	249.40	20.1	248.98	260.50	-10.1	1,875	-0.54%
2021/07/13	19	244.74	17.1	248.12	237.00	2	1,808	0.11%
2021/07/12	21	239.50	10	241.95	241.50	11	1,758	0.63%
2021/07/09	73.2	240.36	9	241.06	243.00	64.2	1,737	3.69%
2021/07/08	2	232.25	1	234.50	233.50	1	1,719	0.06%
2021/07/07	4	234.75	2	233.75	232.50	2	1,749	0.11%
2021/07/05	1	231.00	2	232.25	233.00	-1	1,835	-0.05%
2021/07/02	0	225.50	1	226.50	228.50	-1	1,873	-0.05%
2021/07/01	6	230.00	3	229.83	226.50	3	1,898	0.16%
2021/06/30	0	0.00	1	228.00	235.00	-1	1,917	-0.05%
2021/06/29	2	226.75	0	0.00	224.50	2	1,985	0.10%
2021/06/28	3	230.50	3	227.17	229.00	0	2,016	0.00%
2021/06/24	1	228.50	1	230.50	229.00	0	2,038	0.00%
2021/06/23	3	230.33	4.2	229.64	232.00	-1.2	2,042	-0.06%
2021/06/22	0	0.00	2	227.75	223.00	-2	2,028	-0.10%
2021/06/21	3	226.33	2	229.50	228.00	1	2,019	0.05%
2021/06/18	1	231.50	1	234.00	230.00	0	2,012	0.00%
2021/06/17	4	229.00	98	224.97	233.00	-94	2,008	-4.68%
2021/06/16	3	229.50	3	233.67	229.50	0	1,987	0.00%
2021/06/15	20	236.13	6	235.00	235.50	14	1,991	0.70%
2021/06/11	26	234.08	10	235.00	235.00	16	1,979	0.81%
2021/06/10	14.2	234.25	8	232.50	232.50	6.2	1,963	0.32%
2021/06/09	63	226.90	51	224.58	227.00	12	1,880	0.64%
2021/06/08	7	218.36	2	220.00	217.00	5	1,835	0.27%
2021/06/07	1	219.50	10	212.40	219.50	-9	1,837	-0.49%
2021/06/04	1.2	214.92	19	215.13	217.00	-17.8	1,827	-0.97%
2021/06/03	17	216.21	16.1	217.21	217.50	0.9	1,828	0.05%
2021/06/02	12.3	215.40	4	215.75	215.00	8.3	1,823	0.46%
2021/06/01	40	223.34	15	228.27	221.00	25	1,805	1.39%
2021/05/31	3	219.83	6	219.17	221.00	-3	1,763	-0.17%
2021/05/28	5	219.10	3	220.00	220.00	2	1,754	0.11%
2021/05/27	12	218.63	1	216.50	219.00	11	1,748	0.63%
2021/05/26	17	216.50	5	215.10	217.00	12	1,748	0.69%
2021/05/25	3	217.17	4	215.00	214.50	-1	1,742	-0.06%
2021/05/24	1	204.50	5	206.90	206.00	-4	1,747	-0.23%
2021/05/21	3	201.67	2	204.25	201.50	1	1,732	0.06%
2021/05/20	4	199.38	28.1	205.92	197.50	-24.1	1,712	-1.41%
2021/05/19	11.1	207.65	8	207.50	209.00	3.1	1,688	0.18%
2021/05/18	52	203.20	23	203.54	207.00	29	1,672	1.73%
2021/05/17	12	196.63	21	196.48	196.00	-9	1,622	-0.55%
2021/05/14	11	203.41	10.6	204.03	205.00	0.4	1,612	0.02%
2021/05/13	1	187.00	3.2	187.38	188.00	-2.2	1,538	-0.14%
2021/05/12	9.6	172.38	2.5	169.21	171.00	7.1	1,505	0.47%
2021/05/11	8	181.75	10	178.60	177.00	-2	1,478	-0.13%
2021/05/10	1	192.00	1	193.10	192.50	0	1,454	0.00%
2021/05/07	0	0.00	1	200.50	202.00	-1	1,457	-0.07%
2021/05/06	3.2	190.00	3	189.00	188.50	0.2	1,465	0.01%
2021/05/05	3	190.52	4	193.75	190.00	-1	1,467	-0.07%
2021/05/04	12.2	197.02	11.2	195.34	199.50	1	1,485	0.07%
2021/05/03	0.2	206.44	1	208.50	201.50	-0.8	1,583	-0.05%
2021/04/29	0.3	214.50	2	211.50	211.00	-1.7	1,675	-0.10%
2021/04/28	1.2	215.08	1	215.50	213.00	0.2	1,711	0.01%
2021/04/27	2	214.75	6	212.92	215.50	-4	1,726	-0.23%
2021/04/26	1	215.00	1	213.50	214.50	0	1,715	0.00%
2021/04/23	1	214.48	2	213.75	215.00	-1	1,711	-0.06%
2021/04/22	6.3	214.62	7	213.93	209.00	-0.7	1,716	-0.04%
2021/04/21	6.1	218.41	6	218.58	218.00	0.1	1,715	0.01%
2021/04/20	9	222.78	7	223.71	222.00	2	1,719	0.12%
2021/04/19	1	215.50	0	0.00	217.50	1	1,736	0.06%
2021/04/16	2	219.00	4	219.75	216.00	-2	1,747	-0.11%
2021/04/15	4	217.00	2	213.25	222.00	2	1,802	0.11%
2021/04/14	8.1	210.40	11	211.23	212.50	-2.9	1,778	-0.17%
2021/04/13	8.8	220.85	10	219.50	216.50	-1.2	1,763	-0.07%
2021/04/12	8	229.25	17.2	226.05	223.00	-9.2	1,736	-0.53%
2021/04/09	15.2	245.35	18.2	246.94	247.50	-3	1,680	-0.18%
2021/04/08	8	239.38	7.1	239.56	237.50	0.9	1,626	0.06%
2021/04/07	11	224.05	8	224.13	224.00	3	1,575	0.19%
2021/04/06	9.2	222.21	4	224.00	220.50	5.2	1,545	0.33%
2021/04/01	17.2	220.92	9	222.61	225.50	8.2	1,509	0.54%
2021/03/31	8	209.69	9	209.00	207.50	-1	1,420	-0.07%
2021/03/30	2.1	202.93	2	202.00	206.00	0.1	1,382	0.01%
2021/03/29	7	200.07	1	199.50	198.50	6	1,359	0.44%
2021/03/26	3	196.33	0	0.00	196.50	3	1,351	0.22%
2021/03/25	3	194.00	0	0.00	193.00	3	1,347	0.22%
2021/03/24	0	0.00	0.2	192.00	192.50	-0.2	1,352	-0.01%
2021/03/23	2	194.50	3	194.33	194.00	-1	1,353	-0.07%
2021/03/22	6	195.58	2	196.75	197.00	4	1,355	0.30%
2021/03/19	2	195.25	1	195.00	197.00	1	1,357	0.07%
2021/03/18	5	199.60	5	197.00	195.50	0	1,361	0.00%
2021/03/17	3	195.67	1	195.50	193.00	2	1,343	0.15%
2021/03/16	2.2	196.53	3	195.50	196.50	-0.9	1,350	-0.06%
2021/03/15	3	191.83	3	193.83	194.00	0	1,360	0.00%
2021/03/12	2	191.25	19	190.08	189.50	-17	1,364	-1.25%
2021/03/11	5	190.50	4	190.63	192.00	1	1,379	0.07%
2021/03/10	3	185.33	3	185.83	185.00	0	1,387	0.00%
2021/03/09	0	0.00	1	180.50	183.00	-1	1,394	-0.07%
2021/03/08	1	188.00	0	0.00	184.00	1	1,393	0.07%
2021/03/04	8	190.06	7	188.21	188.00	1	1,409	0.07%
2021/03/03	2.1	190.07	2	192.00	191.50	0.1	1,407	0.01%
2021/02/26	0	0.00	1.1	199.86	196.00	-1.1	1,410	-0.08%
2021/02/25	3	205.83	4	205.00	204.00	-1	1,406	-0.07%
2021/02/24	21.3	207.20	19	207.84	204.50	2.2	1,446	0.16%
2021/02/23	0	0.00	0	197.50	197.50	0	1,396	0.00%
2021/02/22	7	199.64	4	199.13	200.00	3	1,388	0.22%
2021/02/19	7	193.21	7	194.86	197.00	0	1,368	0.00%
2021/02/18	5	194.20	5	194.70	194.50	0	1,372	0.00%
2021/02/17	4	188.88	5	189.40	190.00	-1	1,361	-0.07%
2021/02/05	5	189.70	4	190.38	188.00	1	1,341	0.07%
2021/02/03	1	179.00	2	178.00	178.50	-1	1,298	-0.08%
2021/02/02	0	0.00	3	175.50	175.00	-3	1,300	-0.23%
2021/02/01	2	171.00	4	169.00	170.50	-2	1,341	-0.15%
2021/01/29	1	172.50	1	175.00	170.50	0	1,341	0.00%
2021/01/28	2	171.25	4	173.63	172.00	-2	1,325	-0.15%
2021/01/27	6	181.75	3	182.83	178.50	3	1,304	0.23%
2021/01/26	2	185.48	6	184.67	181.50	-4	1,284	-0.31%
2021/01/25	19	191.87	9	191.33	186.50	10	1,259	0.79%
2021/01/22	9	187.61	25	192.50	197.00	-16	1,135	-1.41%
2021/01/21	2	179.50	1	181.50	179.50	1	1,030	0.10%
2021/01/20	2	175.25	3	173.17	170.00	-1	982	-0.10%
2021/01/19	1	175.00	2	174.75	176.00	-1	959	-0.10%
2021/01/18	0	0.00	2	172.25	173.50	-2	950	-0.21%
2021/01/15	1	177.00	1	176.00	176.00	0	941	0.00%
2021/01/14	3	179.33	4	178.50	178.00	-1	927	-0.11%
2021/01/13	3	173.17	1	176.00	175.50	2	894	0.22%
2021/01/12	37.1	177.34	38.1	175.58	173.00	-1	878	-0.12%
2021/01/11	6	170.17	5	170.40	173.00	1	837	0.12%
2021/01/08	29.1	173.06	18	172.17	171.50	11.1	817	1.36%
2021/01/07	1.3	164.21	2	165.00	165.00	-0.7	754	-0.10%
2021/01/06	2	164.25	3	168.17	165.00	-1	759	-0.13%
2021/01/05	1	164.50	0	0.00	164.50	1	742	0.13%
2020/12/30	0.2	160.00	0.3	160.00	160.00	-0.1	747	-0.02%
2020/12/29	0.1	161.50	0	0.00	159.50	0.1	748	0.01%
2020/12/28	0	0.00	0.4	160.00	161.50	-0.4	749	-0.05%
2020/12/25	0	0.00	1	158.50	158.50	-1	746	-0.13%
2020/12/24	2.1	160.50	0	0.00	158.00	2.1	747	0.28%
2020/12/21	1	162.50	1	161.00	163.00	0	760	0.00%
2020/12/18	0	0.00	2	167.00	163.00	-2	758	-0.26%
2020/12/17	0.1	164.39	0	0.00	166.50	0.1	752	0.01%
2020/12/16	3.2	165.56	4	164.88	165.50	-0.8	750	-0.11%
2020/12/15	0	0.00	4.2	163.00	162.00	-4.2	751	-0.56%
2020/12/14	2	166.75	0	0.00	167.00	2	745	0.27%
2020/12/10	2	166.75	1	163.50	164.50	1	753	0.13%
2020/12/09	2	167.75	2	169.00	166.50	0	743	0.00%
2020/12/08	0	0.00	2	165.50	167.00	-2	742	-0.27%
2020/12/07	6	166.67	2	167.25	167.50	4	763	0.52%
2020/12/04	2	163.75	3	165.17	166.50	-1	750	-0.13%
2020/12/02	2	162.00	51	162.20	162.00	-49	734	-6.67%
2020/12/01	1	163.50	2	163.50	163.00	-1	731	-0.14%
2020/11/30	2	162.00	8	166.50	162.00	-6	731	-0.82%
2020/11/27	1	164.00	3	163.83	165.00	-2	722	-0.28%
2020/11/26	3	162.83	1.1	163.09	163.50	1.9	719	0.26%
2020/11/25	12	163.54	6.1	162.62	162.50	5.9	716	0.82%
2020/11/24	3.1	167.50	5.1	166.72	166.50	-2	698	-0.29%
2020/11/23	65	167.70	13	167.46	168.00	52	687	7.57%
2020/11/20	1	161.50	1.1	159.81	160.50	-0.1	634	-0.01%
2020/11/19	1	160.00	1.1	159.05	160.00	-0.1	633	-0.02%
2020/11/18	3	159.83	0	162.00	160.00	3	636	0.47%
2020/11/17	1	163.50	2	161.25	160.50	-1	646	-0.15%
2020/11/16	0	0.00	1	160.50	159.50	-1	676	-0.15%
2020/11/13	8	159.06	4	160.13	159.50	4	692	0.58%
2020/11/12	1	157.00	1	156.55	157.50	0	699	0.00%
2020/11/11	1	154.50	1	153.00	154.50	0	714	0.00%
2020/11/10	5	154.20	2.1	153.62	153.00	2.9	717	0.40%
2020/11/09	11.2	158.37	2.5	158.90	158.50	8.7	729	1.19%
2020/11/06	0.1	151.00	2	150.50	150.50	-1.9	694	-0.27%
2020/11/05	0	0.00	1	149.00	148.50	-1	703	-0.14%
2020/11/03	0	0.00	2	148.25	148.50	-2	783	-0.26%
2020/11/02	4	145.01	1	146.00	146.50	3	813	0.37%
2020/10/29	2.1	149.48	2	148.75	150.50	0.1	865	0.01%
2020/10/28	0	0.00	1	150.50	151.00	-1	875	-0.11%
2020/10/27	0.1	150.00	0	0.00	151.50	0.1	886	0.01%
2020/10/23	2	154.50	0	0.00	154.00	2	912	0.22%
2020/10/22	1	153.00	3	156.17	157.50	-2	935	-0.21%
2020/10/21	0.1	155.00	0	0.00	155.00	0.1	949	0.01%
2020/10/20	0.1	154.50	0	0.00	153.50	0.1	965	0.01%
2020/10/19	1	155.00	1	156.00	155.00	0	970	0.00%
2020/10/16	3	156.17	1	154.00	155.00	2	995	0.20%
2020/10/15	3	157.33	0	0.00	158.00	3	1,013	0.30%
2020/10/14	0	0.00	1.2	159.67	159.00	-1.2	1,014	-0.12%
2020/10/13	0	0.00	3	158.67	157.50	-3	1,029	-0.29%
2020/10/12	0	0.00	2	160.25	157.00	-2	1,039	-0.19%
2020/10/08	1	159.00	1	160.00	159.00	0	1,059	0.00%
2020/10/07	5	158.10	2	157.50	159.00	3	1,067	0.28%
2020/10/06	4	154.25	3	155.50	156.00	1	1,089	0.09%
2020/10/05	0	0.00	2	153.75	154.50	-2	1,115	-0.18%
2020/09/30	0	0.00	2	152.25	152.00	-2	1,170	-0.17%
2020/09/29	1	151.00	0	0.00	151.50	1	1,244	0.08%
2020/09/28	2.3	152.30	0	0.00	151.50	2.3	1,294	0.18%
2020/09/25	1	151.50	0	0.00	148.50	1	1,342	0.07%
2020/09/22	0	0.00	1	155.00	156.00	-1	1,393	-0.07%
2020/09/21	0	0.00	0.5	157.50	157.50	-0.5	1,402	-0.04%
2020/09/18	3	159.67	1	161.00	160.00	2	1,419	0.14%
2020/09/17	1	159.00	1	158.50	159.00	0	1,438	0.00%
2020/09/15	2	157.00	1	158.00	157.50	1	1,492	0.07%
2020/09/14	2	152.50	3	154.33	156.00	-1	1,534	-0.07%
2020/09/11	2	155.25	1	155.00	153.50	1	1,539	0.06%
2020/09/10	1	162.50	3	162.00	158.50	-2	1,532	-0.13%
2020/09/09	1	155.50	2	156.75	156.50	-1	1,511	-0.07%
2020/09/02	0	0.00	5	156.60	158.50	-5	1,628	-0.31%
2020/08/31	1	152.00	0	0.00	152.00	1	1,645	0.06%
2020/08/27	0	0.00	2	155.00	154.00	-2	1,682	-0.12%
2020/08/26	1	155.50	0	0.00	155.50	1	1,699	0.06%
2020/08/25	1	154.00	2	153.50	154.00	-1	1,735	-0.06%
2020/08/24	1	151.00	0	0.00	152.50	1	1,814	0.06%
2020/08/21	5	151.40	4	152.88	153.00	1	1,890	0.05%
2020/08/20	9	150.83	6	151.17	147.50	3	1,915	0.16%
2020/08/19	9.2	159.78	3	159.17	157.50	6.2	1,910	0.32%
2020/08/18	0	0.00	6	165.92	164.50	-6	1,914	-0.31%
2020/08/17	2	166.25	2.1	167.50	167.00	-0.1	1,928	-0.01%
2020/08/14	1	163.00	3	162.67	163.00	-2	1,918	-0.10%
2020/08/13	5.1	161.13	3	162.50	160.50	2.1	1,974	0.11%
2020/08/12	3	164.50	5	164.50	166.00	-2	1,977	-0.10%
2020/08/11	6.1	162.34	6	166.25	161.50	0.1	2,054	0.00%
2020/08/10	0.5	165.00	0	0.00	164.50	0.5	2,095	0.02%
2020/08/07	11	167.59	5.4	167.87	167.50	5.6	2,133	0.26%
2020/08/06	7.1	163.20	3	161.50	162.50	4.1	2,123	0.19%
2020/08/05	4.1	161.57	3	158.67	162.50	1.1	2,133	0.05%
2020/08/04	0	0.00	1	154.00	155.00	-1	2,128	-0.05%
2020/08/03	3	153.67	1	152.50	152.50	2	2,163	0.09%
2020/07/31	1	155.50	3	155.83	156.00	-2	2,224	-0.09%
2020/07/30	1	155.50	2	155.25	158.00	-1	2,227	-0.04%
2020/07/29	1	152.50	0	0.00	152.50	1	2,250	0.04%
2020/07/28	1	151.50	3.1	153.61	151.50	-2.1	2,283	-0.09%
2020/07/27	1	153.00	1	155.50	154.00	0	2,313	0.00%
2020/07/24	4	156.38	2	158.00	155.00	2	2,330	0.09%
2020/07/23	1	158.50	1	159.00	160.50	0	2,335	0.00%
2020/07/22	4	158.25	1	157.50	158.50	3	2,360	0.13%
2020/07/21	2	162.25	0	0.00	162.50	2	2,345	0.09%
2020/07/20	1	158.00	1	156.00	158.00	0	2,353	0.00%
2020/07/17	6.2	156.71	7	156.79	157.00	-0.8	2,367	-0.03%
2020/07/16	1	160.50	2	162.00	161.50	-1	2,361	-0.04%
2020/07/15	10	162.60	9.2	162.19	160.00	0.9	2,368	0.04%
2020/07/14	4	165.75	3	166.00	165.50	1	2,359	0.04%
2020/07/13	2	169.25	1	169.50	168.50	1	2,359	0.04%
2020/07/10	2	166.75	1	170.00	166.50	1	2,360	0.04%
2020/07/09	15.3	173.97	4	174.50	172.00	11.3	2,377	0.47%
2020/07/08	5.1	178.91	24	175.58	180.00	-18.9	2,341	-0.81%
2020/07/07	5.1	165.43	4	165.63	167.00	1.1	2,297	0.05%
2020/07/06	8	169.56	5	169.30	171.00	3	2,264	0.13%
2020/07/03	5	163.50	6	163.33	167.00	-1	2,234	-0.04%
2020/07/02	3	160.83	1	161.00	160.50	2	2,239	0.09%
2020/07/01	0	0.00	2	159.25	160.00	-2	2,263	-0.09%
2020/06/30	1	155.00	6	156.92	158.00	-5	2,253	-0.22%
2020/06/29	4	153.50	1	155.00	154.00	3	2,261	0.13%
2020/06/24	4	157.75	4	160.38	157.00	0	2,254	0.00%
2020/06/23	8	155.44	6	155.83	156.00	2	2,248	0.09%
2020/06/22	5	156.20	4	159.63	155.50	1	2,251	0.04%
2020/06/19	4	155.38	5	155.40	156.50	-1	2,225	-0.04%
2020/06/17	1	150.00	2	149.00	149.00	-1	2,209	-0.05%
2020/06/16	0	0.00	4	150.25	150.50	-4	2,223	-0.18%
2020/06/15	1.1	148.43	1	149.00	146.50	0.1	2,260	0.00%
2020/06/12	10	148.10	21	146.38	149.50	-11	2,268	-0.48%
2020/06/11	14	148.68	26.7	150.36	146.00	-12.7	2,263	-0.56%
2020/06/10	6	155.75	27	155.46	155.50	-21	2,222	-0.94%
2020/06/09	3	153.83	8	154.94	154.50	-5	2,240	-0.22%
2020/06/08	14	153.54	2	154.50	154.00	12	2,252	0.53%
2020/06/05	1	155.00	20	153.50	155.00	-19	2,252	-0.84%
2020/06/04	1	155.00	1	155.50	155.00	0	2,273	0.00%
2020/06/02	15	153.10	1	153.00	153.00	14	2,258	0.62%
2020/06/01	1	154.00	3	155.50	155.50	-2	2,257	-0.09%
2020/05/29	12	154.75	8	155.88	151.00	4	2,235	0.18%
2020/05/28	23	151.83	14	151.89	155.00	9	2,161	0.42%
2020/05/27	22	148.32	2	150.00	147.00	20	2,096	0.95%
2020/05/26	12	148.33	4	148.38	146.50	8	2,086	0.38%
2020/05/25	0	0.00	33	142.26	147.00	-33	2,046	-1.61%
2020/05/22	13	142.15	6	142.25	141.00	7	2,025	0.35%
2020/05/21	25.7	148.10	3	147.00	146.50	22.7	1,998	1.14%
2020/05/20	9	147.72	6	147.42	147.50	3	1,994	0.15%
2020/05/19	1	143.50	4	142.50	144.50	-3	1,954	-0.15%
2020/05/18	29	143.34	20	141.68	139.50	9	1,962	0.46%
2020/05/15	13	138.23	31	138.47	139.00	-18	1,877	-0.96%
2020/05/14	24	137.54	14	138.00	133.50	10	1,827	0.55%
2020/05/13	10	139.60	13	140.15	140.00	-3	1,774	-0.17%
2020/05/12	11	136.73	43	136.69	136.50	-32	1,727	-1.85%
2020/05/11	3	140.33	1	139.50	140.50	2	1,702	0.12%
2020/05/08	5	138.70	9	139.83	141.50	-4	1,686	-0.24%
2020/05/07	18	136.11	31	138.44	138.50	-13	1,655	-0.79%
2020/05/06	7	133.43	25	133.56	133.00	-18	1,601	-1.12%
2020/05/05	28	133.04	7	133.21	133.50	21	1,609	1.31%
2020/05/04	8	132.06	4.1	131.22	134.00	3.9	1,580	0.25%
2020/04/30	3	130.17	9	131.17	131.50	-6	1,556	-0.39%
2020/04/29	20	129.20	10	128.40	128.00	10	1,533	0.65%
2020/04/28	6	126.25	9	127.00	127.00	-3	1,526	-0.20%
2020/04/27	27	126.13	6	126.00	127.00	21	1,545	1.36%
2020/04/24	2	123.25	4	124.13	124.00	-2	1,527	-0.13%
2020/04/23	7	124.64	6	125.17	124.50	1	1,536	0.07%
2020/04/22	6	120.33	38	120.62	122.00	-32	1,565	-2.04%
2020/04/21	2	123.50	1	122.00	122.00	1	1,592	0.06%
2020/04/20	2	126.25	0	0.00	126.00	2	1,587	0.13%
2020/04/17	32	124.30	7	124.43	123.00	25	1,587	1.57%
2020/04/16	3	123.00	3	122.67	123.00	0	1,603	0.00%
2020/04/15	11	122.73	12	123.08	123.00	-1	1,596	-0.06%
2020/04/14	15	120.57	6	120.17	122.00	9	1,579	0.57%
2020/04/13	4	116.25	9	117.83	116.50	-5	1,558	-0.32%
2020/04/10	7	115.36	10	116.80	116.00	-3	1,553	-0.19%
2020/04/09	3	113.50	3	113.67	115.00	0	1,547	0.00%
2020/04/08	4	113.50	13	114.92	115.00	-9	1,544	-0.58%
2020/04/07	2	109.50	24	113.46	113.00	-22	1,528	-1.44%
2020/04/06	6	108.25	2	106.50	107.50	4	1,488	0.27%
2020/04/01	1	102.00	1	102.00	102.00	0	1,530	0.00%
2020/03/31	2	102.25	3	102.50	101.50	-1	1,533	-0.07%
2020/03/30	1	100.50	2	99.80	101.50	-1	1,536	-0.07%
2020/03/27	4	101.75	4	102.13	100.00	0	1,530	0.00%
2020/03/26	4	100.63	5	100.44	101.50	-1	1,517	-0.07%
2020/03/25	15	101.57	10	101.90	100.00	5	1,513	0.33%
2020/03/24	7	98.87	5	98.48	98.50	2	1,487	0.13%
2020/03/23	2	94.65	2	91.80	94.60	0	1,470	0.00%
2020/03/20	2	93.30	3	92.77	93.70	-1	1,469	-0.07%
2020/03/19	5	86.42	13	86.59	86.00	-8	1,472	-0.54%
2020/03/18	3	94.83	16	94.17	93.90	-13	1,446	-0.90%
2020/03/17	3	93.50	12	93.56	94.40	-9	1,487	-0.61%
2020/03/16	5	100.06	3	99.63	95.00	2	1,524	0.13%
2020/03/13	10	97.85	9	98.37	101.00	1	1,588	0.06%
2020/03/12	4	109.75	3.8	107.63	107.00	0.2	1,561	0.01%
2020/03/11	1	115.00	0	0.00	114.00	1	1,542	0.06%
2020/03/10	0	0.00	8	112.63	116.00	-8	1,531	-0.52%
2020/03/09	7	111.93	0	0.00	109.50	7	1,520	0.46%
2020/03/06	3	115.00	2	115.00	115.00	1	1,520	0.07%
2020/03/05	2	113.00	12	113.79	114.50	-10	1,523	-0.66%
2020/03/04	6	109.83	2	109.50	109.50	4	1,509	0.27%
2020/03/03	0	0.00	3	113.00	113.00	-3	1,506	-0.20%
2020/03/02	4	105.00	1	106.50	107.50	3	1,506	0.20%
2020/02/27	25	110.94	4	110.75	108.50	21	1,494	1.40%
2020/02/26	2	114.50	2	115.50	115.50	0	1,470	0.00%
2020/02/25	4	113.88	1	115.00	115.00	3	1,470	0.20%
2020/02/24	5	114.40	2	115.50	115.50	3	1,471	0.20%
2020/02/21	19	115.97	1	117.00	116.00	18	1,487	1.21%
2020/02/20	6	118.58	0	0.00	118.00	6	1,477	0.41%
2020/02/19	2	121.25	13	122.27	121.50	-11	1,466	-0.75%
2020/02/18	2	118.00	5	118.80	117.50	-3	1,453	-0.21%
2020/02/17	3.7	117.82	1	117.00	117.50	2.7	1,497	0.18%
2020/02/13	0.1	119.50	0	0.00	118.50	0.1	1,527	0.00%
2020/02/12	0.1	121.00	3	120.83	120.00	-2.9	1,586	-0.18%
2020/02/11	7	119.07	6	118.83	120.50	1	1,594	0.06%
2020/02/10	2	109.00	2	110.50	114.00	0	1,597	0.00%
2020/02/07	2	113.25	12.7	113.25	112.50	-10.7	1,621	-0.66%
2020/02/06	2	115.50	28	110.68	115.50	-26	1,643	-1.58%
2020/02/05	2	110.50	1	108.50	108.50	1	1,645	0.06%
2020/02/04	3	111.83	7	111.14	111.50	-4	1,649	-0.24%
2020/02/03	6	104.33	1.8	109.94	110.50	4.2	1,657	0.25%
2020/01/31	13	116.54	2	114.00	114.50	11	1,665	0.66%
2020/01/30	1	120.50	1	116.50	116.50	0	1,708	0.00%
2020/01/20	11	129.86	0	0.00	129.00	11	1,733	0.63%
2020/01/16	3	131.00	3	132.83	132.00	0	2,073	0.00%
2020/01/15	5.1	130.91	11	130.59	131.50	-5.9	2,032	-0.29%
2020/01/14	0.3	128.00	4	129.25	128.00	-3.7	1,999	-0.18%
2020/01/13	3.8	126.95	4	127.88	128.00	-0.2	1,989	-0.01%
2020/01/10	1	125.50	14	127.00	125.50	-13	1,981	-0.66%
2020/01/09	0	0.00	3	122.50	123.00	-3	1,959	-0.15%
2020/01/08	2	120.25	4	120.63	120.00	-2	2,023	-0.10%
2020/01/07	6	121.83	0	0.00	120.50	6	2,026	0.30%
2020/01/06	4	125.75	0	0.00	125.00	4	2,022	0.20%
2020/01/03	1	126.50	2	128.00	127.50	-1	2,032	-0.05%
2020/01/02	1	128.50	4	128.50	128.50	-3	2,051	-0.15%
2019/12/31	1	126.00	0	0.00	126.50	1	2,083	0.05%
2019/12/30	0	0.00	2	125.25	125.50	-2	2,177	-0.09%
2019/12/27	33	129.30	5	130.30	126.00	28	2,242	1.25%
2019/12/26	1	126.00	9	126.17	127.50	-8	2,182	-0.37%
2019/12/25	1	126.50	9	126.94	126.50	-8	2,182	-0.37%
2019/12/24	1	123.50	0	0.00	124.00	1	2,182	0.05%
2019/12/23	6	125.00	0	0.00	124.00	6	2,193	0.27%
2019/12/20	2	124.75	4	126.50	127.00	-2	2,198	-0.09%
2019/12/19	1	126.50	1	125.00	125.00	0	2,205	0.00%
2019/12/18	8	126.13	3	126.17	125.50	5	2,252	0.22%
2019/12/17	3	126.33	1	127.00	126.50	2	2,309	0.09%
2019/12/16	2	127.00	9	127.44	127.50	-7	2,302	-0.30%
2019/12/13	1	123.50	3	124.00	124.00	-2	2,283	-0.09%
2019/12/12	10	126.75	10	127.55	125.00	0	2,285	0.00%
2019/12/11	12	127.42	16	127.97	127.50	-4	2,255	-0.18%
2019/12/10	16	126.44	57	124.44	126.00	-41	2,236	-1.83%
2019/12/09	0	0.00	2	120.50	120.00	-2	2,193	-0.09%
2019/12/06	3	119.33	4	119.00	119.00	-1	2,214	-0.05%
2019/12/05	3	121.33	10	121.25	120.50	-7	2,289	-0.31%
2019/12/04	10	122.20	5	121.60	121.50	5	2,290	0.22%
2019/12/03	2	120.00	14	120.46	120.00	-12	2,293	-0.52%
2019/12/02	4	116.13	3	116.33	118.00	1	2,320	0.04%
2019/11/29	21	117.48	1	117.50	117.50	20	2,328	0.86%
2019/11/28	5	118.10	7	117.93	117.00	-2	2,341	-0.09%
2019/11/27	4	119.13	4	120.50	119.00	0	2,351	0.00%
2019/11/26	1	119.00	1	120.00	119.00	0	2,365	0.00%
2019/11/25	1	119.00	8	119.56	118.50	-7	2,409	-0.29%
2019/11/22	11	119.00	1	119.50	119.00	10	2,436	0.41%
2019/11/21	1	117.50	2	118.75	120.50	-1	2,488	-0.04%
2019/11/20	17	120.59	118	120.30	119.50	-101	2,528	-3.99%	大賣/鉅額交易
2019/11/19	0	0.00	1	120.00	120.00	-1	2,627	-0.04%
2019/11/18	26	121.17	3	122.17	121.00	23	2,669	0.86%
2019/11/15	6	122.58	10	122.60	123.00	-4	2,749	-0.15%
2019/11/14	75	122.71	13	122.65	121.50	62	2,835	2.19%
2019/11/13	24	119.92	0	0.00	119.50	24	2,936	0.82%
2019/11/12	22.2	118.38	1	118.00	118.00	21.2	3,026	0.70%
2019/11/11	31	118.24	11	116.91	116.00	20	3,089	0.65%
2019/11/08	1	125.50	4	125.63	126.00	-3	3,062	-0.10%
2019/11/07	6	123.83	5	123.30	124.00	1	3,076	0.03%
2019/11/06	9	130.78	5	129.00	128.50	4	3,076	0.13%
2019/11/05	24	130.04	4	131.63	134.50	20	3,056	0.65%
2019/11/04	8	129.69	6	129.92	129.00	2	3,026	0.07%
2019/11/01	3	129.67	2	129.00	130.00	1	3,010	0.03%
2019/10/31	1	127.50	6.2	129.37	127.00	-5.2	3,006	-0.17%
2019/10/30	3	130.17	3	130.83	129.00	0	3,005	0.00%
2019/10/29	21	134.19	53	130.45	129.50	-32	2,980	-1.07%
2019/10/28	28	137.70	22	138.45	138.50	6	2,922	0.21%
2019/10/25	42	137.69	45	138.18	137.00	-3	2,863	-0.10%
2019/10/24	8	127.25	35	127.10	132.50	-27	2,638	-1.02%
2019/10/23	20	122.25	3	121.00	120.50	17	2,519	0.67%
2019/10/22	16	120.59	2	121.50	121.50	14	2,527	0.55%
2019/10/21	0	0.00	1	120.50	120.50	-1	2,584	-0.04%
2019/10/18	1	119.50	0	0.00	120.50	1	2,601	0.04%
2019/10/17	17	117.41	16	118.38	119.00	1	2,596	0.04%
2019/10/16	11	120.77	5	124.20	118.50	6	2,597	0.23%
2019/10/15	1	123.50	1	123.00	124.00	0	2,544	0.00%
2019/10/14	8	123.13	4	122.88	122.00	4	2,542	0.16%
2019/10/09	1	122.50	2	122.50	121.00	-1	2,537	-0.04%
2019/10/08	27	122.31	2	123.25	121.50	25	2,560	0.98%
2019/10/07	4	124.88	28	126.64	127.00	-24	2,570	-0.93%
2019/10/04	22	123.43	22	123.36	123.50	0	2,551	0.00%
2019/10/03	4	123.00	22	122.52	126.00	-18	2,463	-0.73%
2019/10/02	6	118.50	0	0.00	119.50	6	2,391	0.25%
2019/10/01	1	118.50	6	116.50	118.50	-5	2,375	-0.21%
2019/09/27	14	114.75	4.2	114.52	115.00	9.9	2,364	0.42%
2019/09/26	3	116.17	3	116.33	115.50	0	2,350	0.00%
2019/09/25	3	117.83	2	118.50	117.00	1	2,348	0.04%
2019/09/24	1	120.00	4	121.00	119.50	-3	2,344	-0.13%
2019/09/23	42	120.73	8	120.63	119.00	34	2,332	1.46%
2019/09/20	3	122.00	13	120.85	121.00	-10	2,288	-0.44%
2019/09/19	0	0.00	2	116.50	116.50	-2	2,229	-0.09%
2019/09/18	3	114.83	0	0.00	116.00	3	2,242	0.13%
2019/09/17	8	114.50	0	0.00	114.00	8	2,316	0.35%
2019/09/16	21	116.33	9	115.06	115.50	12	2,318	0.52%
2019/09/12	26	120.31	9	122.44	119.50	17	2,293	0.74%
2019/09/11	12	120.50	33	120.98	121.50	-21	2,253	-0.93%
2019/09/10	5.1	115.41	4	114.75	116.50	1.1	2,205	0.05%
2019/09/09	19	119.71	129	118.10	115.50	-110	2,172	-5.06%	大賣/鉅額交易
2019/09/06	0	0.00	1	120.50	119.00	-1	2,094	-0.05%
2019/09/05	1	119.00	2	119.50	120.50	-1	2,091	-0.05%
2019/09/04	0	0.00	2	120.50	121.00	-2	2,071	-0.10%
2019/09/03	5	116.60	0	0.00	116.00	5	2,041	0.24%
2019/09/02	3	117.67	0	0.00	118.00	3	2,029	0.15%
2019/08/30	4	119.00	2	122.00	120.00	2	2,023	0.10%
2019/08/29	0	0.00	1	117.00	119.00	-1	2,005	-0.05%
2019/08/28	11	120.64	6	118.58	118.00	5	1,993	0.25%
2019/08/27	11	120.55	1	120.50	120.00	10	1,957	0.51%
2019/08/26	3	121.83	8	119.00	119.50	-5	1,942	-0.26%
2019/08/23	7	120.36	4	122.25	120.00	3	1,901	0.16%
2019/08/22	12	129.92	6	130.83	125.00	6	1,857	0.32%
2019/08/21	6	121.67	2	123.75	126.00	4	1,748	0.23%
2019/08/20	6	122.25	18	121.44	121.50	-12	1,710	-0.70%
2019/08/19	17	121.59	26	118.67	119.50	-9	1,627	-0.55%
2019/08/16	22	117.30	29	116.74	120.00	-7	1,523	-0.46%
2019/08/15	25	107.44	21	109.29	110.50	4	1,387	0.29%
2019/08/14	117	103.58	22	103.16	107.00	95	1,291	7.36%	大買/
2019/08/13	32	99.96	1	101.50	98.00	31	1,227	2.53%
2019/08/12	3	98.57	2	100.50	101.00	1	1,223	0.08%
2019/08/08	9	95.28	3	95.70	98.00	6	1,215	0.49%
2019/08/07	2	89.65	4	90.35	89.80	-2	1,259	-0.16%
2019/08/06	2	88.15	7	87.40	87.50	-5	1,348	-0.37%
2019/08/05	1	89.20	1	89.60	88.30	0	1,390	0.00%
2019/08/02	19	93.15	1	92.20	90.90	18	1,389	1.30%
2019/08/01	4	94.55	0	0.00	95.00	4	1,384	0.29%
2019/07/31	3	98.80	2	99.50	99.80	1	1,375	0.07%
2019/07/30	0	0.00	1	99.00	98.50	-1	1,373	-0.07%
2019/07/29	1	100.00	2	100.00	100.00	-1	1,397	-0.07%
2019/07/26	0	0.00	2	100.50	101.00	-2	1,449	-0.14%
2019/07/25	11	99.99	13	100.62	101.00	-2	1,444	-0.14%
2019/07/24	4	97.60	2	96.70	98.10	2	1,423	0.14%
2019/07/23	11	100.10	14	99.13	98.80	-3	1,401	-0.21%
2019/07/22	5	105.70	4	105.50	107.00	1	1,328	0.08%
2019/07/19	2	101.50	0	0.00	102.00	2	1,306	0.15%
2019/07/18	2	101.50	2	101.50	101.50	0	1,306	0.00%
2019/07/17	2.1	104.52	2	103.25	104.00	0.1	1,299	0.01%
2019/07/15	1	105.00	0.1	103.00	103.00	0.9	1,280	0.07%
2019/07/12	6	104.42	6.1	104.08	104.50	-0.1	1,271	-0.01%
2019/07/11	7	98.80	18.1	99.48	101.00	-11.1	1,238	-0.90%
2019/07/10	12	96.41	1	96.70	96.70	11	1,191	0.92%
2019/07/09	0	0.00	2	94.40	95.20	-2	1,191	-0.17%
2019/07/08	0	0.00	1	94.10	92.70	-1	1,211	-0.08%
2019/07/05	1	93.20	1.1	93.85	94.40	-0.1	1,216	-0.01%
2019/07/04	0	0.00	1	93.50	93.80	-1	1,222	-0.08%
2019/07/03	4	93.98	14	94.19	93.20	-10	1,222	-0.82%
2019/07/02	11	95.29	4	94.78	95.70	7	1,223	0.57%
2019/07/01	4	93.70	3	94.07	93.50	1	1,210	0.08%
2019/06/28	6	92.53	1	91.90	92.40	5	1,208	0.41%
2019/06/27	0	0.00	2	92.80	91.60	-2	1,207	-0.17%
2019/06/25	0	0.00	10	94.18	92.90	-10	1,193	-0.84%
2019/06/24	45	95.18	50	95.18	94.80	-5	1,169	-0.43%
2019/06/21	5	91.30	13	91.42	91.30	-8	1,086	-0.74%
2019/06/20	0	0.00	4	89.03	89.00	-4	1,066	-0.38%
2019/06/19	0	0.00	2	87.80	88.00	-2	1,069	-0.19%
2019/06/18	3	87.40	0	0.00	86.90	3	1,066	0.28%
2019/06/14	1.4	87.44	2	87.95	87.20	-0.6	1,089	-0.06%
2019/06/12	3	90.17	1	90.50	90.30	2	1,088	0.18%
2019/06/11	2	90.50	0	0.00	90.50	2	1,086	0.18%
2019/06/10	0	0.00	6	87.63	88.50	-6	1,075	-0.56%
2019/06/06	9	86.88	2	86.70	85.70	7	1,065	0.66%
2019/06/05	0	0.00	3	88.76	88.00	-3	1,052	-0.29%
2019/06/04	2	88.25	3	88.00	87.60	-1	1,051	-0.10%
2019/06/03	17	89.78	5	91.20	89.20	12	1,046	1.15%
2019/05/31	2	92.55	1	93.40	92.60	1	1,053	0.09%
2019/05/30	0	0.00	1	91.40	91.00	-1	1,045	-0.10%
2019/05/29	1	90.00	2	90.25	89.60	-1	1,031	-0.10%
2019/05/28	10	90.69	9	90.74	90.90	1	1,033	0.10%
2019/05/27	2	87.00	4	88.45	89.00	-2	1,025	-0.19%
2019/05/24	9	90.32	4	90.95	88.90	5	1,021	0.49%
2019/05/23	3	88.50	7	89.16	89.50	-4	1,018	-0.39%
2019/05/22	14	92.36	0	0.00	90.90	14	1,008	1.39%
2019/05/21	7	91.20	3	91.80	92.00	4	993	0.40%
2019/05/20	5	89.56	8	90.09	91.00	-3	981	-0.31%
2019/05/17	15	91.35	5	90.46	88.60	10	959	1.04%
2019/05/16	4	94.40	11	94.95	93.80	-7	923	-0.76%
2019/05/15	10	96.32	6	97.73	93.60	4	895	0.45%
2019/05/14	45	92.61	44	93.01	94.00	1	814	0.12%
2019/05/13	1	91.20	4	89.00	90.00	-3	709	-0.42%
2019/05/10	2	84.60	0	0.00	84.60	2	654	0.31%
2019/05/09	0	0.00	3	84.90	84.00	-3	643	-0.47%
2019/05/08	4	88.15	1	88.50	86.50	3	629	0.48%
2019/05/07	9	88.57	9	88.72	88.00	0	613	0.00%
2019/05/06	5	86.98	7	86.61	86.30	-2	595	-0.34%
2019/05/03	10	86.51	8	86.61	90.50	2	556	0.36%
2019/05/02	3	82.53	0	0.00	82.90	3	493	0.61%
2019/04/29	2	82.00	1	82.80	81.20	1	484	0.21%
2019/04/26	1	81.60	0	0.00	82.60	1	478	0.21%
2019/04/23	0	0.00	1	82.00	82.20	-1	459	-0.22%
2019/04/22	1	82.50	0	0.00	82.10	1	448	0.22%
2019/04/19	0	0.00	4	82.00	82.50	-4	443	-0.90%
2019/04/18	0	0.00	2	81.40	80.80	-2	432	-0.46%
2019/04/17	1	81.10	0	0.00	81.60	1	421	0.24%
2019/04/16	0	0.00	2	81.20	81.20	-2	403	-0.50%
2019/04/15	6	82.00	7	82.26	82.30	-1	393	-0.25%
2019/04/12	0	0.00	5	78.08	79.10	-5	364	-1.37%
2019/04/11	0	0.00	8	76.50	78.00	-8	330	-2.42%
2019/04/03	0	0.00	2	75.30	74.90	-2	298	-0.67%
2019/04/01	13	74.02	10	73.75	73.70	3	283	1.06%
2019/03/27	4	73.68	0	0.00	73.70	4	274	1.45%
2019/03/26	2	73.90	0	0.00	73.90	2	272	0.73%
2019/03/25	1	73.90	0	0.00	73.90	1	271	0.37%
2019/03/22	0	0.00	3	73.33	74.00	-3	267	-1.12%
2019/03/20	7	73.86	2	73.20	72.40	5	258	1.93%
2019/03/19	1	73.80	0	0.00	74.00	1	240	0.42%
2019/03/18	0	0.00	2	71.90	73.20	-2	235	-0.85%
2019/03/15	0	0.00	2	72.60	72.10	-2	229	-0.87%
2019/03/14	1	72.40	1	72.60	72.30	0	220	0.00%
2019/03/12	10	72.80	0	0.00	72.30	10	225	4.43%
2019/03/11	0	0.00	5	71.88	72.30	-5	224	-2.22%
2019/03/08	5	71.32	3	70.60	72.00	2	225	0.89%
2019/03/06	12	73.48	5	74.00	73.80	7	218	3.21%
2019/02/27	1	70.40	4	70.70	70.90	-3	187	-1.60%
2019/02/22	0	0.00	1	69.20	69.80	-1	162	-0.61%
2019/02/15	2	67.55	4	67.28	67.90	-2	148	-1.35%
2019/02/13	0	0.00	1	66.40	66.30	-1	140	-0.71%
2019/02/11	0	0.00	1	64.80	64.60	-1	136	-0.73%
2019/01/22	2	63.60	0	0.00	63.80	2	139	1.44%
2019/01/21	3	63.50	0	0.00	63.70	3	146	2.04%
2018/12/13	1	66.50	0	0.00	66.40	1	242	0.41%
2018/12/04	0	0.00	1	65.40	65.60	-1	284	-0.35%
2018/11/05	1	60.30	0	0.00	60.40	1	280	0.36%
2018/11/01	1	60.00	0	0.00	60.30	1	278	0.36%
2018/10/30	0	0.00	2	58.10	58.20	-2	277	-0.72%
2018/10/26	0	0.00	1	62.10	60.60	-1	270	-0.37%
2018/10/25	0	0.00	1	61.50	61.00	-1	269	-0.37%
2018/10/12	0	66.60	0	0.00	66.00	0	252	0.01%
2018/10/11	0	63.00	2	63.00	62.70	-2	247	-0.80%
2018/10/09	0	0.00	3	65.80	66.10	-3	240	-1.25%
2018/10/08	1	65.60	0	0.00	66.00	1	239	0.42%
2018/10/05	2	65.20	0	0.00	65.60	2	238	0.84%
2018/09/27	3	68.80	0	0.00	68.30	3	228	1.31%
2018/09/25	0	0.00	1	69.80	70.10	-1	229	-0.44%
2018/09/21	0	0.00	1	67.20	68.90	-1	219	-0.46%
2018/09/19	3	70.87	7	70.11	68.20	-4	207	-1.93%
2018/09/17	7	68.99	3	68.90	68.70	4	172	2.32%
2018/09/14	6	67.40	6	67.30	66.80	0	144	0.00%
2018/09/11	1	64.60	2	64.80	64.80	-1	129	-0.77%
2018/09/07	2	65.10	1	63.50	64.20	1	125	0.80%
2018/08/03	1	63.20	0	0.00	63.20	1	128	0.78%
2018/07/04	1	62.00	0	0.00	62.00	1	134	0.74%
2018/07/03	6	66.00	0	0.00	66.00	6	132	4.53%
2018/05/23	0	0.00	1	69.00	67.80	-1	153	-0.65%
2018/04/17	1	67.50	0	0.00	67.50	1	183	0.55%
2018/04/12	1	68.20	0	0.00	68.20	1	184	0.54%
2018/04/11	0	0.00	2	68.80	68.50	-2	185	-1.08%
2018/03/23	0	68.80	1	69.00	68.70	-1	189	-0.53%
2018/03/15	0	0.00	1	68.00	67.60	-1	171	-0.58%
2018/02/26	0	0.00	1	66.50	66.10	-1	193	-0.52%
2018/02/21	0	0.00	2	66.25	66.50	-2	201	-0.99%
2018/02/12	0	0.00	4	64.70	64.80	-4	206	-1.94%
2018/02/09	1	64.00	0	0.00	64.30	1	211	0.47%
2018/02/08	0	0.00	1	65.30	65.10	-1	212	-0.47%
2018/02/06	4	64.53	0	0.00	64.40	4	229	1.75%
2018/02/05	0	0.00	1	68.00	67.70	-1	252	-0.40%
2018/01/26	0	0.00	1	69.90	69.60	-1	386	-0.26%
2018/01/25	0	68.80	0	0.00	68.80	0	439	0.00%
2018/01/16	0	0.00	2	69.70	69.80	-2	484	-0.41%
2018/01/04	0	0.00	1	69.70	69.20	-1	507	-0.20%
2018/01/03	1	69.10	0	0.00	69.00	1	503	0.20%
2018/01/02	0	67.20	0	0.00	67.60	0	498	0.00%