藥華藥 (6446)-新光券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
300.0
漲跌
▲12.5
漲幅
+4.35%
成交量
1,338張
產業
上市生技醫療類股
275人加入追蹤

立即追蹤
本地時間:14:30

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

藥華藥 (6446)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	31.4	294.24	20.2	293.61	300.00	11.2	1,110	1.01%
2024/04/23	9.3	290.62	7.2	287.35	287.50	2.1	1,119	0.18%
2024/04/22	29.3	292.68	1.8	291.81	288.00	27.5	1,120	2.45%
2024/04/19	48.6	289.17	68.7	290.68	285.50	-20.1	1,108	-1.81%
2024/04/18	25.4	301.96	18	299.53	302.00	7.4	1,069	0.69%
2024/04/17	7.4	308.09	3.3	307.75	307.00	4	1,063	0.38%
2024/04/16	37.7	304.44	37.4	304.96	303.50	0.4	1,071	0.03%
2024/04/15	20.2	314.53	15.1	315.29	314.00	5.1	1,073	0.47%
2024/04/12	11.7	318.99	16.6	319.68	320.50	-4.9	1,103	-0.45%
2024/04/11	14.3	324.89	13.7	323.49	323.00	0.6	1,110	0.05%
2024/04/10	6.2	329.35	7.7	329.87	328.00	-1.5	1,103	-0.14%
2024/04/09	10.5	328.99	9.1	327.00	326.00	1.5	1,100	0.14%
2024/04/08	6.1	327.83	26.6	327.53	325.00	-20.4	1,098	-1.86%
2024/04/03	12.2	321.70	12.2	322.67	323.00	0	1,089	0.00%
2024/04/02	1.1	328.53	1	328.50	329.00	0.1	1,084	0.01%
2024/04/01	5.4	330.15	10.5	329.72	329.50	-5.1	1,089	-0.46%
2024/03/29	4	322.23	6.3	321.76	322.00	-2.3	1,075	-0.21%
2024/03/28	7.4	319.05	2.2	319.95	320.00	5.2	1,071	0.49%
2024/03/27	2.2	324.11	15.1	321.83	320.00	-12.9	1,072	-1.20%
2024/03/26	13.1	317.64	11	318.77	318.00	2.1	1,062	0.19%
2024/03/25	5.5	327.48	7.1	327.70	325.50	-1.6	1,047	-0.15%
2024/03/22	2.6	326.92	0	327.00	326.00	2.6	1,048	0.25%
2024/03/21	2.3	328.91	4.3	328.41	328.00	-2	1,048	-0.19%
2024/03/20	5.5	331.66	5	332.00	331.50	0.5	1,051	0.05%
2024/03/19	2.7	333.76	6.1	333.89	332.50	-3.4	1,049	-0.32%
2024/03/18	1.2	326.58	11.5	326.21	329.00	-10.3	1,043	-0.98%
2024/03/15	5.5	324.72	5.7	325.17	326.50	-0.2	1,042	-0.02%
2024/03/14	3	330.99	0.1	329.25	329.00	3	1,029	0.29%
2024/03/13	8.1	328.80	2.9	328.48	329.50	5.2	1,031	0.50%
2024/03/12	5.1	329.00	9.2	329.28	329.00	-4.1	1,040	-0.40%
2024/03/11	6.2	322.60	10.5	323.21	326.00	-4.2	1,114	-0.38%
2024/03/08	12.4	325.92	23.6	326.42	320.00	-11.2	1,130	-0.99%
2024/03/07	17.5	320.75	25.2	320.62	328.00	-7.6	1,144	-0.67%
2024/03/06	14.6	328.10	31.9	329.40	324.00	-17.3	1,139	-1.52%
2024/03/05	9.5	318.18	3.8	319.89	316.50	5.7	1,126	0.51%
2024/03/04	20.7	319.90	11.3	319.84	319.50	9.5	1,130	0.84%
2024/03/01	21.6	326.89	10.5	326.59	324.50	11.1	1,139	0.97%
2024/02/29	11.7	320.26	16	320.73	328.50	-4.3	1,148	-0.37%
2024/02/27	8.9	327.05	13	326.54	324.00	-4.1	1,114	-0.36%
2024/02/26	4.2	328.33	14.5	331.30	332.00	-10.3	1,118	-0.92%
2024/02/23	1	328.48	4.3	326.69	324.00	-3.3	1,107	-0.30%
2024/02/22	6.1	325.84	19.8	325.43	325.00	-13.7	1,111	-1.23%
2024/02/21	13.4	327.80	11.3	327.88	329.50	2.1	1,118	0.19%
2024/02/20	17.9	326.94	29.9	325.65	328.00	-12	1,115	-1.07%
2024/02/19	8.4	317.99	12	319.25	319.50	-3.6	1,109	-0.32%
2024/02/16	6.6	314.35	6	315.58	315.00	0.6	1,125	0.05%
2024/02/15	47.7	315.50	29.4	317.92	311.50	18.4	1,130	1.62%
2024/02/05	5.3	309.76	3	309.67	309.50	2.3	1,126	0.20%
2024/02/02	12.4	311.30	15.7	311.37	315.00	-3.2	1,253	-0.26%
2024/02/01	9.8	312.87	1	314.00	314.00	8.8	1,311	0.67%
2024/01/31	1.2	314.84	10.2	314.14	315.00	-9	1,380	-0.65%
2024/01/30	8.6	315.78	14.2	315.15	314.50	-5.6	1,416	-0.39%
2024/01/29	16.4	319.07	21.9	318.25	319.00	-5.5	1,467	-0.38%
2024/01/26	2	321.51	10.6	322.07	319.00	-8.6	1,501	-0.57%
2024/01/25	4.5	322.08	7.4	321.49	321.00	-2.9	1,504	-0.19%
2024/01/24	35.6	324.07	21.7	321.89	320.50	13.9	1,517	0.92%
2024/01/23	1.3	323.43	7.1	322.99	322.50	-5.8	1,495	-0.39%
2024/01/22	0.3	324.91	6.4	325.66	326.50	-6.2	1,516	-0.41%
2024/01/19	2	323.51	9.1	323.58	325.50	-7	1,554	-0.45%
2024/01/18	11.1	318.84	15	320.23	321.00	-3.9	1,570	-0.25%
2024/01/17	17.2	323.44	28.7	319.80	316.00	-11.6	1,568	-0.74%
2024/01/16	8.2	332.32	14.1	332.21	330.50	-5.9	1,552	-0.38%
2024/01/15	9	339.33	8	338.88	338.00	1	1,549	0.07%
2024/01/12	1.5	337.65	0.3	336.20	336.00	1.3	1,551	0.08%
2024/01/11	13.7	332.23	16	328.63	334.50	-2.3	1,557	-0.15%
2024/01/10	36.1	328.35	22	328.39	328.00	14.1	1,560	0.90%
2024/01/09	32.2	335.81	9.1	336.23	333.00	23.1	1,551	1.49%
2024/01/08	39.9	347.63	20.2	344.73	340.00	19.7	1,531	1.29%
2024/01/05	28.1	350.03	12.3	349.15	349.00	15.8	1,501	1.05%
2024/01/04	19.1	340.84	17.6	341.87	341.00	1.5	1,487	0.10%
2024/01/03	31.3	343.74	16.5	345.76	341.50	14.8	1,514	0.97%
2024/01/02	7.2	347.24	9.7	348.62	349.50	-2.5	1,513	-0.17%
2023/12/29	8.5	345.24	11.1	346.00	346.00	-2.6	1,524	-0.17%
2023/12/28	31.2	343.62	26.3	344.83	346.00	4.9	1,550	0.32%
2023/12/27	12.1	336.64	13.2	338.20	339.50	-1.1	1,547	-0.07%
2023/12/26	5.1	335.89	6.5	333.48	333.00	-1.4	1,547	-0.09%
2023/12/25	4.3	330.95	3.1	332.47	332.00	1.2	1,552	0.07%
2023/12/22	7.2	331.50	5	332.50	334.00	2.2	1,564	0.14%
2023/12/21	0.2	332.75	0	0.00	331.50	0.2	1,576	0.01%
2023/12/20	3.1	334.19	3	333.17	334.50	0.1	1,592	0.00%
2023/12/19	7.2	332.58	9	333.44	331.50	-1.8	1,616	-0.11%
2023/12/18	12.3	337.02	9.1	337.93	335.00	3.2	1,638	0.20%
2023/12/15	6.1	337.24	10.1	337.46	339.50	-3.9	1,654	-0.24%
2023/12/14	5.3	333.50	12.7	333.37	334.00	-7.4	1,685	-0.44%
2023/12/13	10	335.13	62.1	336.47	331.00	-52.1	1,733	-3.01%
2023/12/12	3.4	338.99	6	337.67	337.50	-2.6	1,923	-0.13%
2023/12/11	9.2	340.97	6.1	342.32	339.00	3.2	1,944	0.16%
2023/12/08	8.2	338.67	7.2	338.36	338.00	1	1,967	0.05%
2023/12/07	18.8	337.42	25.3	337.44	336.00	-6.6	1,996	-0.33%
2023/12/06	58.8	344.32	70.5	342.52	340.00	-11.7	2,022	-0.58%
2023/12/05	20.1	366.88	22.2	368.85	366.50	-2	1,984	-0.10%
2023/12/04	22.2	368.05	30.8	367.65	368.00	-8.6	1,966	-0.44%
2023/12/01	15.1	362.60	7.1	361.63	360.00	8	1,975	0.41%
2023/11/30	12.2	362.31	10.4	363.44	364.50	1.8	1,964	0.09%
2023/11/29	6	363.67	7.7	364.92	367.00	-1.7	1,956	-0.09%
2023/11/28	6.3	367.31	9.2	366.85	366.00	-2.9	1,991	-0.15%
2023/11/27	25.5	363.70	30.4	364.45	362.00	-4.9	2,009	-0.25%
2023/11/24	6.3	357.30	6	356.42	358.50	0.3	2,034	0.01%
2023/11/22	19.2	356.64	23.2	356.99	353.50	-4	2,039	-0.20%
2023/11/21	17.4	357.85	18.4	358.66	357.00	-1	2,053	-0.05%
2023/11/20	18.1	363.68	20.6	363.34	361.00	-2.5	2,061	-0.12%
2023/11/17	14.1	359.32	19.3	360.00	362.00	-5.2	2,077	-0.25%
2023/11/16	26.5	358.17	29.4	360.02	360.00	-2.9	2,133	-0.14%
2023/11/15	18.8	354.99	32.5	352.72	358.00	-13.8	2,215	-0.62%
2023/11/14	20.2	345.07	20	345.35	344.50	0.2	2,215	0.01%
2023/11/13	23.6	351.03	30.1	351.00	346.00	-6.5	2,276	-0.28%
2023/11/10	142.6	367.57	154.4	358.42	347.50	-11.8	2,343	-0.50%	大買/大賣/
2023/11/09	66.9	378.88	103.4	378.51	374.50	-36.5	2,280	-1.60%	大賣/
2023/11/08	47.9	367.88	49.9	368.85	371.50	-2	2,301	-0.09%
2023/11/07	38	361.26	67.9	360.85	360.00	-29.9	2,292	-1.30%
2023/11/06	103.8	355.92	74.2	353.74	362.00	29.6	2,284	1.29%	大買/
2023/11/03	27.8	340.30	26.4	337.51	341.00	1.4	2,247	0.06%
2023/11/02	14.1	327.58	13.2	329.89	326.50	0.9	2,220	0.04%
2023/11/01	28.3	333.00	29.4	331.55	329.00	-1.2	2,230	-0.05%
2023/10/31	10.3	326.74	18.3	326.20	322.50	-8	2,227	-0.36%
2023/10/30	25.6	331.38	27.4	328.15	328.50	-1.8	2,265	-0.08%
2023/10/27	50.8	328.84	35.3	324.69	331.50	15.5	2,264	0.68%
2023/10/26	28.2	315.70	20	311.43	308.00	8.2	2,277	0.36%
2023/10/25	14.3	322.90	14	321.46	320.00	0.2	2,297	0.01%
2023/10/24	8.4	317.94	13.2	318.28	324.00	-4.8	2,319	-0.21%
2023/10/23	6.1	315.34	13.2	315.14	312.00	-7.2	2,358	-0.30%
2023/10/20	11.3	308.00	5	307.60	310.00	6.3	2,377	0.27%
2023/10/19	21	307.91	26.3	307.64	309.50	-5.3	2,396	-0.22%
2023/10/18	17	308.63	20.1	306.50	305.00	-3	2,466	-0.12%
2023/10/17	13.5	316.96	25.2	315.72	314.00	-11.7	2,535	-0.46%
2023/10/16	15.1	317.80	17.2	317.79	318.00	-2.2	2,648	-0.08%
2023/10/13	15.8	316.76	16.7	317.20	315.00	-0.9	2,695	-0.03%
2023/10/12	18	321.72	14.1	323.00	323.00	3.9	2,744	0.14%
2023/10/11	22.5	306.01	26.2	308.77	316.00	-3.7	2,767	-0.13%
2023/10/06	13.1	324.84	5	323.60	322.50	8.1	2,764	0.29%
2023/10/05	27.5	320.15	17.9	322.17	324.50	9.6	2,778	0.35%
2023/10/04	62.9	316.63	43.1	316.83	315.00	19.8	2,775	0.71%
2023/10/03	13.8	330.36	17.4	329.31	326.00	-3.6	2,768	-0.13%
2023/10/02	11.4	336.16	6.8	336.54	335.00	4.6	2,801	0.16%
2023/09/28	9	334.78	12.4	335.36	336.00	-3.4	2,923	-0.12%
2023/09/27	7.2	330.75	5	333.30	336.00	2.2	2,949	0.07%
2023/09/26	12.4	336.07	8	334.32	333.00	4.3	2,951	0.15%
2023/09/25	21.2	342.09	38.9	342.27	343.00	-17.7	2,956	-0.60%
2023/09/22	48.6	336.07	36.2	336.78	334.00	12.4	2,963	0.42%
2023/09/21	22.5	340.44	7.1	338.12	333.50	15.4	2,972	0.52%
2023/09/20	11.2	343.48	37.3	341.20	342.00	-26	2,962	-0.88%
2023/09/19	31.6	351.62	30.7	349.65	345.50	0.9	2,958	0.03%
2023/09/18	30.3	362.68	30.3	362.77	361.00	0	2,946	0.00%
2023/09/15	8.3	363.00	17.5	367.57	372.00	-9.2	2,932	-0.31%
2023/09/14	9.7	360.56	10.1	362.16	363.50	-0.4	2,742	-0.02%
2023/09/13	20.7	356.99	20.9	357.34	363.50	-0.1	2,729	0.00%
2023/09/12	30.5	364.36	38.5	362.60	362.00	-8	2,719	-0.29%
2023/09/11	46.4	365.00	58.7	363.27	363.00	-12.3	2,708	-0.46%
2023/09/08	18.5	349.21	16.8	350.87	358.00	1.7	2,685	0.06%
2023/09/07	7.3	340.22	9.1	341.17	340.50	-1.8	2,666	-0.07%
2023/09/06	29.6	345.93	30	344.66	339.00	-0.4	2,674	-0.01%
2023/09/05	11.6	344.38	12.2	343.88	344.50	-0.6	2,662	-0.02%
2023/09/04	19	343.68	20.4	343.63	342.50	-1.4	2,683	-0.05%
2023/09/01	62.2	347.67	57.1	346.04	339.50	5.2	2,695	0.19%
2023/08/31	43.2	364.08	38.7	360.28	357.50	4.5	2,730	0.17%
2023/08/30	59.4	360.53	80.4	362.65	359.50	-21	2,762	-0.76%
2023/08/29	18.1	354.16	26.2	353.54	354.50	-8.1	2,740	-0.30%
2023/08/28	5.6	353.78	8.3	352.83	353.00	-2.8	2,744	-0.10%
2023/08/25	19.4	353.74	20.5	355.05	352.50	-1.1	2,782	-0.04%
2023/08/24	26.8	352.94	27.6	353.67	352.50	-0.8	2,787	-0.03%
2023/08/23	19.9	348.35	23.2	349.08	352.50	-3.3	2,795	-0.12%
2023/08/22	48.7	353.00	43.3	354.17	352.50	5.4	2,812	0.19%
2023/08/21	61.6	343.97	117.7	342.83	349.50	-56.2	2,841	-1.98%	大賣/
2023/08/18	23	324.70	30.2	326.42	329.00	-7.2	2,797	-0.26%
2023/08/17	59.7	327.97	46.8	327.97	327.00	12.8	2,937	0.44%
2023/08/16	66.8	309.37	82.2	308.64	319.50	-15.4	2,893	-0.53%
2023/08/15	54.2	288.61	63.5	287.67	292.50	-9.3	2,861	-0.33%
2023/08/14	83.1	293.85	86.4	292.47	283.00	-3.2	2,812	-0.12%
2023/08/11	49.5	322.95	27.8	321.60	314.00	21.7	2,748	0.79%
2023/08/10	36.3	336.39	41.3	337.87	331.50	-5	2,714	-0.18%
2023/08/09	42.5	334.63	38.3	337.46	338.50	4.2	2,729	0.15%
2023/08/08	30.7	333.39	1	334.57	332.00	29.7	2,750	1.08%
2023/08/07	14.5	335.53	2	336.64	336.00	12.6	2,771	0.45%
2023/08/04	34.1	337.29	12.8	337.75	338.50	21.3	2,766	0.77%
2023/08/02	28.4	338.49	15.2	341.53	336.50	13.2	2,780	0.48%
2023/08/01	16.5	345.36	14	346.54	345.00	2.4	2,811	0.09%
2023/07/31	41.4	346.70	28.8	348.22	343.00	12.7	2,830	0.45%
2023/07/28	38.3	335.16	47.3	334.13	339.00	-9	2,873	-0.31%
2023/07/27	46.6	340.68	27.7	339.67	339.00	18.9	2,873	0.66%
2023/07/26	65.9	348.54	72.3	345.44	340.00	-6.5	2,884	-0.22%
2023/07/25	37.6	358.19	29.8	359.32	357.00	7.8	2,884	0.27%
2023/07/24	44.7	360.34	49.7	359.91	357.00	-5.1	2,954	-0.17%
2023/07/21	77	371.80	74.3	370.77	363.50	2.7	2,981	0.09%
2023/07/20	50	377.07	89.4	377.42	376.00	-39.4	2,974	-1.32%
2023/07/19	73.2	373.64	68.8	373.85	376.00	4.4	2,944	0.15%
2023/07/18	53.1	360.66	53.7	360.64	354.50	-0.6	2,881	-0.02%
2023/07/17	55.8	356.91	60.9	356.01	362.00	-5.1	2,873	-0.18%
2023/07/14	26.8	342.73	33.1	341.15	345.00	-6.3	2,835	-0.22%
2023/07/13	41.5	335.51	55.2	335.66	333.00	-13.7	2,826	-0.49%
2023/07/12	27.5	345.47	23.9	345.35	340.50	3.6	2,838	0.13%
2023/07/11	23.3	343.52	26.1	344.84	346.00	-2.8	2,917	-0.10%
2023/07/10	33.4	349.68	51.4	350.00	346.00	-18	2,922	-0.62%
2023/07/07	78.3	354.95	66.3	355.79	353.00	12	2,914	0.41%
2023/07/06	147.9	364.30	88.7	362.72	357.50	59.2	2,890	2.05%	大買/
2023/07/05	35.4	343.54	130.7	341.90	346.00	-95.3	2,775	-3.43%	大賣/
2023/07/04	12.2	336.47	8.3	336.74	335.50	3.9	2,759	0.14%
2023/07/03	15.1	335.06	11.9	334.70	336.00	3.2	2,797	0.11%
2023/06/30	12.7	343.29	14.3	343.24	339.50	-1.6	2,817	-0.06%
2023/06/29	19.6	342.35	23.2	342.86	343.00	-3.6	2,822	-0.13%
2023/06/28	10.9	332.39	15.1	334.50	335.00	-4.2	2,810	-0.15%
2023/06/27	8.5	330.02	10	330.40	329.00	-1.5	2,833	-0.05%
2023/06/26	12.2	324.55	11	328.04	328.50	1.3	2,835	0.04%
2023/06/21	31.9	326.70	29.8	327.27	325.00	2.1	2,824	0.07%
2023/06/20	26.1	334.64	8.1	334.62	334.00	18	2,803	0.64%
2023/06/19	10.5	335.13	4.8	334.76	334.00	5.7	2,798	0.20%
2023/06/16	16.7	336.66	30.1	336.69	337.00	-13.4	2,797	-0.48%
2023/06/15	15.9	339.82	12.7	340.23	337.00	3.1	2,782	0.11%
2023/06/14	25.5	347.58	12.9	344.53	343.50	12.6	2,758	0.46%
2023/06/13	21.2	340.53	18.4	339.74	345.00	2.7	2,740	0.10%
2023/06/12	12.3	334.58	12	334.41	334.00	0.2	2,733	0.01%
2023/06/09	18.8	335.53	21.5	335.75	336.50	-2.7	2,750	-0.10%
2023/06/08	18	340.76	11	341.26	337.50	7	2,747	0.26%
2023/06/07	15.8	347.06	72.3	346.75	345.00	-56.5	2,737	-2.06%
2023/06/06	76.9	352.86	51.7	352.53	349.50	25.2	2,716	0.93%
2023/06/05	22.1	355.68	41	355.48	346.50	-18.9	2,642	-0.71%
2023/06/02	17.5	346.17	12.2	346.27	345.00	5.2	2,579	0.20%
2023/06/01	11.2	348.60	11.4	347.49	345.50	-0.2	2,571	-0.01%
2023/05/31	33.6	346.56	29.1	346.04	350.00	4.5	2,578	0.17%
2023/05/30	52.5	341.31	13.6	340.85	339.50	38.9	2,530	1.54%
2023/05/29	22.6	341.37	32.4	342.86	345.50	-9.7	2,512	-0.39%
2023/05/26	57.7	338.86	45.6	337.81	337.50	12.1	2,496	0.49%
2023/05/25	106.5	353.79	67.1	353.53	344.50	39.4	2,453	1.60%	大買/
2023/05/24	59.9	344.67	58.1	344.73	340.50	1.9	2,371	0.08%
2023/05/23	144.9	365.41	94.9	367.87	354.50	50	2,322	2.15%	大買/
2023/05/22	9	344.56	24.8	340.77	348.50	-15.8	2,171	-0.73%
2023/05/19	96.1	321.67	112.6	317.56	317.00	-16.6	2,153	-0.77%	大賣/
2023/05/18	28.5	331.12	17	332.32	328.50	11.5	2,101	0.55%
2023/05/17	19.6	333.73	19.3	334.72	331.50	0.3	2,091	0.01%
2023/05/16	33	335.87	32.6	335.08	334.00	0.4	2,074	0.02%
2023/05/15	29.5	338.79	27.8	339.80	335.00	1.8	2,052	0.09%
2023/05/12	31.9	345.92	40.9	347.32	344.50	-9	2,013	-0.45%
2023/05/11	45.9	356.28	36.2	356.91	349.00	9.7	2,010	0.48%
2023/05/10	17.5	364.34	16.3	364.73	365.00	1.2	1,992	0.06%
2023/05/09	35.5	368.13	24.6	368.92	364.00	10.8	1,988	0.55%
2023/05/08	71.5	369.37	83.3	369.90	363.50	-11.8	1,994	-0.59%
2023/05/05	43.9	386.49	49.7	385.85	385.00	-5.8	1,957	-0.30%
2023/05/04	90.1	386.97	33.3	386.48	386.50	56.8	1,922	2.96%
2023/05/03	20.6	376.41	25.1	377.69	379.50	-4.5	1,830	-0.25%
2023/05/02	24	376.34	19.5	376.33	376.00	4.4	1,799	0.25%
2023/04/28	32.3	364.42	39.7	366.90	370.50	-7.4	1,786	-0.41%
2023/04/27	66.9	363.66	57.7	363.14	362.50	9.2	1,739	0.53%
2023/04/26	46.7	358.41	36.8	357.57	354.50	9.9	1,663	0.60%
2023/04/25	156.6	381.22	54.8	376.25	369.00	101.8	1,625	6.27%	大買/鉅額交易
2023/04/24	40.3	386.86	27.2	386.95	380.50	13.1	1,555	0.84%
2023/04/21	35.5	395.27	40.9	393.14	387.50	-5.3	1,516	-0.35%
2023/04/20	32.4	411.41	12.5	405.37	403.00	19.9	1,481	1.34%
2023/04/19	10.6	419.86	2.1	419.76	418.50	8.5	1,449	0.59%
2023/04/18	19.4	422.42	10	423.60	421.00	9.4	1,445	0.65%
2023/04/17	19.4	423.72	11.1	424.49	427.00	8.3	1,441	0.58%
2023/04/14	59.4	425.84	20.4	426.35	421.50	39	1,413	2.76%
2023/04/13	13.6	440.82	68.4	440.68	440.50	-54.8	1,326	-4.13%
2023/04/12	12.4	437.29	54.9	436.23	437.00	-42.5	1,310	-3.24%
2023/04/11	12.2	428.03	9.3	428.67	432.00	3	1,312	0.23%
2023/04/10	6.8	435.24	4	435.25	430.50	2.8	1,299	0.21%
2023/04/07	13.5	431.77	5.3	431.83	431.50	8.3	1,287	0.64%
2023/04/06	34.5	440.19	20.1	435.29	432.00	14.4	1,280	1.13%
2023/03/31	19.5	420.33	14.4	421.23	428.00	5	1,235	0.41%
2023/03/30	22.7	428.40	17.7	428.26	424.50	4.9	1,220	0.41%
2023/03/29	17.6	437.64	12	438.00	434.00	5.6	1,201	0.47%
2023/03/28	40	449.70	31.1	444.35	439.50	8.9	1,197	0.74%
2023/03/27	15.4	443.02	10.8	445.50	442.00	4.7	1,161	0.40%
2023/03/24	15.7	438.07	12.9	434.99	439.50	2.8	1,158	0.24%
2023/03/23	20	436.19	11.3	437.30	434.00	8.7	1,147	0.76%
2023/03/22	9.9	441.88	6.7	442.61	440.00	3.2	1,135	0.28%
2023/03/21	16.6	445.05	21	446.46	442.00	-4.4	1,138	-0.39%
2023/03/20	8.7	451.15	0.2	452.33	451.00	8.5	1,133	0.75%
2023/03/17	4.1	445.95	6.4	446.10	451.00	-2.3	1,140	-0.20%
2023/03/16	7.4	444.08	10.6	444.47	442.00	-3.2	1,177	-0.27%
2023/03/15	19.1	447.40	13.4	445.43	447.00	5.6	1,216	0.46%
2023/03/14	23.2	442.82	16.9	442.54	435.50	6.4	1,250	0.51%
2023/03/13	34.4	457.33	32.9	459.05	452.00	1.5	1,249	0.12%
2023/03/10	10.8	474.29	12.7	472.89	470.00	-1.9	1,240	-0.15%
2023/03/09	6.6	481.91	9.1	481.25	480.00	-2.5	1,262	-0.20%
2023/03/08	12.8	484.97	26	484.94	483.00	-13.2	1,491	-0.89%
2023/03/07	8.7	490.98	23	493.96	488.00	-14.3	1,511	-0.95%
2023/03/06	10.7	497.95	15	497.83	493.50	-4.3	1,522	-0.28%
2023/03/03	28.9	508.94	23.4	508.99	499.00	5.5	1,544	0.35%
2023/03/02	2	502.50	6	503.17	504.00	-4	1,537	-0.26%
2023/03/01	8.3	500.49	3	500.00	500.00	5.2	1,556	0.34%
2023/02/24	5.9	493.47	10.2	503.00	504.00	-4.3	1,573	-0.27%
2023/02/23	3.1	494.89	6.3	495.50	493.50	-3.2	1,580	-0.20%
2023/02/22	10.6	489.33	17.1	491.47	496.00	-6.5	1,611	-0.40%
2023/02/21	14.6	494.15	10	494.30	491.00	4.6	1,620	0.28%
2023/02/20	7	495.03	7.1	493.52	490.50	-0.1	1,644	0.00%
2023/02/17	15.1	500.85	5.2	501.25	497.50	9.9	1,661	0.59%
2023/02/16	7.2	503.41	4.2	503.19	503.00	3	1,670	0.18%
2023/02/15	6	498.75	4.2	501.71	500.00	1.8	1,719	0.10%
2023/02/14	11.2	502.90	11.4	505.23	501.00	-0.3	1,716	-0.01%
2023/02/13	13.1	502.16	12	504.17	496.50	1.1	1,713	0.07%
2023/02/10	9.2	507.50	10.8	508.65	502.00	-1.5	1,721	-0.09%
2023/02/09	37.4	516.34	19.8	517.36	507.00	17.7	1,737	1.02%
2023/02/08	10.3	508.95	13.7	508.03	511.00	-3.4	1,714	-0.20%
2023/02/07	5.2	500.69	4.2	500.67	502.00	1	1,716	0.06%
2023/02/06	22.2	499.03	21.3	497.40	496.00	1	1,734	0.05%
2023/02/03	15.3	509.80	18.7	512.41	516.00	-3.4	1,720	-0.20%
2023/02/02	2.1	493.04	6	494.50	494.00	-4	1,689	-0.24%
2023/02/01	4.4	490.68	5.8	491.54	492.00	-1.4	1,695	-0.08%
2023/01/31	9.3	492.05	15.3	493.62	489.00	-6	1,711	-0.35%
2023/01/30	7	494.07	12.3	495.17	495.00	-5.3	1,719	-0.31%
2023/01/17	4.1	476.86	5	477.40	476.50	-0.9	1,735	-0.05%
2023/01/16	61.6	481.87	18.2	479.08	475.00	43.4	1,743	2.49%
2023/01/13	21.1	473.40	12	472.61	473.00	9.1	1,737	0.52%
2023/01/12	9.2	459.98	13.1	463.20	462.50	-3.9	1,766	-0.22%
2023/01/11	5.8	461.68	6.1	460.52	459.00	-0.3	1,781	-0.02%
2023/01/10	16.9	463.20	34	462.11	457.50	-17.1	1,783	-0.96%
2023/01/09	9.3	474.27	8	473.27	472.50	1.3	1,777	0.07%
2023/01/06	19.5	479.19	53	476.41	478.00	-33.5	1,777	-1.89%
2023/01/05	12	493.68	13.4	493.67	493.00	-1.4	1,789	-0.08%
2023/01/04	3.2	480.83	10.1	483.71	484.00	-6.9	1,808	-0.38%
2023/01/03	12.5	479.84	7	482.43	478.50	5.5	1,842	0.30%
2022/12/30	5.1	481.55	9.1	480.97	477.00	-4	1,848	-0.22%
2022/12/29	13.1	472.10	19	471.45	479.00	-5.9	1,875	-0.31%
2022/12/28	7.4	477.35	7.1	477.93	475.00	0.3	1,883	0.01%
2022/12/27	9.6	482.28	9.2	482.84	481.00	0.4	1,902	0.02%
2022/12/26	6.8	488.19	3.1	492.97	482.50	3.7	1,925	0.19%
2022/12/23	16.6	492.76	12.3	493.59	488.50	4.3	1,971	0.22%
2022/12/22	21.7	493.40	14	495.15	497.50	7.6	2,007	0.38%
2022/12/21	14.2	499.09	8	499.06	497.50	6.2	2,029	0.31%
2022/12/20	17.6	509.99	5.3	505.64	501.00	12.3	2,044	0.60%
2022/12/19	1	526.99	3.3	525.29	523.00	-2.3	2,050	-0.11%
2022/12/16	5.2	521.96	7	523.43	525.00	-1.8	2,081	-0.09%
2022/12/15	5.5	526.17	6	523.83	522.00	-0.5	2,092	-0.02%
2022/12/14	4.5	526.15	4	526.50	527.00	0.5	2,100	0.02%
2022/12/13	8	531.49	6	531.67	527.00	2	2,100	0.10%
2022/12/12	3.3	531.09	4	531.73	530.00	-0.7	2,104	-0.03%
2022/12/09	15.7	534.50	18.1	533.43	537.00	-2.4	2,118	-0.11%
2022/12/08	35.4	543.10	26.8	534.86	532.00	8.6	2,138	0.40%
2022/12/07	158.8	529.73	185.3	520.47	537.00	-26.5	2,135	-1.24%	大買/大賣/
2022/12/06	21.2	532.79	27.8	531.79	530.00	-6.6	2,099	-0.31%
2022/12/05	21.6	522.20	10.3	524.83	525.00	11.3	2,059	0.55%
2022/12/02	8.7	528.14	11.2	528.63	532.00	-2.5	2,035	-0.12%
2022/12/01	16	526.17	17.5	525.97	530.00	-1.6	2,067	-0.07%
2022/11/30	21.7	502.58	36.2	519.64	530.00	-14.4	2,051	-0.70%
2022/11/29	8	494.22	22.4	491.24	493.00	-14.4	1,836	-0.78%
2022/11/28	10.8	505.16	6	506.00	501.00	4.8	1,833	0.26%
2022/11/25	30.1	516.21	25	526.11	506.00	5.1	1,847	0.28%
2022/11/24	11.8	531.65	14.3	534.62	531.00	-2.5	1,832	-0.14%
2022/11/23	14.5	532.22	9.1	534.25	530.00	5.4	1,821	0.30%
2022/11/22	12.4	523.60	9.4	524.92	532.00	3.1	1,817	0.17%
2022/11/21	17.4	526.18	14.4	527.58	520.00	2.9	1,822	0.16%
2022/11/18	16.3	521.69	20.1	517.79	528.00	-3.8	1,833	-0.21%
2022/11/17	15.8	511.67	18.8	514.16	510.00	-3	1,817	-0.17%
2022/11/16	9.6	494.70	20	500.40	509.00	-10.4	1,818	-0.57%
2022/11/15	25.8	490.57	12.2	491.33	484.50	13.6	1,805	0.75%
2022/11/14	19.9	505.03	8.8	502.10	501.00	11.1	1,797	0.62%
2022/11/11	21.1	510.69	28.4	510.24	508.00	-7.3	1,791	-0.41%
2022/11/10	8.5	486.31	12.7	489.32	482.00	-4.1	1,750	-0.24%
2022/11/09	2.4	488.48	4	488.00	488.00	-1.6	1,760	-0.09%
2022/11/08	18.1	486.88	44.1	485.31	479.50	-26.1	1,796	-1.45%
2022/11/07	19.3	493.46	23.7	490.71	487.50	-4.4	1,840	-0.24%
2022/11/04	17.7	506.71	8.7	505.74	503.00	9	1,849	0.49%
2022/11/03	13.3	508.00	11.6	509.87	510.00	1.7	1,880	0.09%
2022/11/02	21.5	491.77	21	494.03	505.00	0.5	1,878	0.03%
2022/11/01	15.3	472.57	18.2	473.31	482.00	-3	1,881	-0.16%
2022/10/31	8.4	452.81	9.4	453.60	454.00	-1	1,900	-0.05%
2022/10/28	9.2	452.15	4.7	452.26	448.00	4.5	1,937	0.23%
2022/10/27	13.3	441.65	10.9	444.50	455.00	2.4	1,944	0.12%
2022/10/26	8.7	425.17	7.8	423.90	425.00	0.8	1,948	0.04%
2022/10/25	14.7	423.02	26.3	431.12	418.00	-11.5	1,955	-0.59%
2022/10/24	8.1	450.58	9.3	446.75	442.00	-1.2	1,933	-0.06%
2022/10/21	18.9	453.88	23.3	450.92	448.00	-4.4	1,951	-0.23%
2022/10/20	14.6	446.34	22.2	448.82	448.00	-7.6	1,961	-0.39%
2022/10/19	27.7	467.50	18.5	466.63	458.00	9.3	1,956	0.47%
2022/10/18	8	483.55	16	480.97	475.00	-8	1,959	-0.41%
2022/10/17	7.4	471.99	12.1	477.96	475.00	-4.7	1,976	-0.24%
2022/10/14	15.6	486.71	4.9	488.42	486.50	10.7	1,980	0.54%
2022/10/13	27.3	485.17	30.8	482.08	479.00	-3.5	1,975	-0.18%
2022/10/12	24	459.14	27.6	451.00	465.00	-3.6	1,955	-0.18%
2022/10/11	32.6	461.78	29.2	456.48	447.50	3.4	1,930	0.18%
2022/10/07	7.4	484.49	7.2	487.95	487.50	0.2	1,940	0.01%
2022/10/06	9.7	475.84	22.5	475.67	483.00	-12.8	1,970	-0.65%
2022/10/05	19.8	496.70	10.1	498.61	485.00	9.7	1,946	0.50%
2022/10/04	26.3	500.82	27.5	492.26	499.50	-1.1	1,940	-0.06%
2022/10/03	4.4	482.86	16.1	486.25	487.00	-11.8	1,940	-0.61%
2022/09/30	35.2	484.83	38.8	482.10	483.50	-3.6	1,940	-0.18%
2022/09/29	67.8	510.96	20.3	516.80	505.00	47.5	1,947	2.44%
2022/09/28	40.6	528.73	74.1	519.59	513.00	-33.5	1,968	-1.70%
2022/09/27	29.9	554.60	6.9	556.09	555.00	23	1,963	1.17%
2022/09/26	27.6	561.91	11.2	564.30	568.00	16.4	1,987	0.83%
2022/09/23	18.8	579.90	12.7	589.01	580.00	6.1	2,032	0.30%
2022/09/22	6	592.81	15.4	592.68	591.00	-9.3	2,100	-0.44%
2022/09/21	10.3	589.50	2.9	585.92	585.00	7.4	2,127	0.35%
2022/09/20	1.8	580.94	2.1	581.06	582.00	-0.3	2,128	-0.01%
2022/09/19	19.2	579.62	14.3	579.07	576.00	4.9	2,146	0.23%
2022/09/16	10.9	587.46	6.8	583.94	591.00	4	2,151	0.19%
2022/09/15	14.7	591.00	24.8	593.87	580.00	-10.2	2,160	-0.47%
2022/09/14	9.4	571.36	24.7	580.05	588.00	-15.3	2,173	-0.70%
2022/09/13	8.2	549.57	5	548.42	549.00	3.1	2,176	0.14%
2022/09/12	6.9	556.95	5.2	556.82	550.00	1.7	2,199	0.08%
2022/09/08	3.2	556.32	5.5	556.72	555.00	-2.3	2,224	-0.11%
2022/09/07	32.5	542.14	24.5	543.58	554.00	8	2,269	0.35%
2022/09/06	22.4	560.88	21.3	559.12	570.00	1.1	2,284	0.05%
2022/09/05	19.3	555.95	10.4	556.46	550.00	8.9	2,353	0.38%
2022/09/02	26.5	557.87	14	557.50	556.00	12.5	2,379	0.53%
2022/09/01	28	568.40	8.7	570.76	562.00	19.2	2,442	0.79%
2022/08/31	11.3	588.80	3.3	592.05	581.00	8.1	2,504	0.32%
2022/08/30	13.6	591.80	16.3	591.86	590.00	-2.6	2,498	-0.11%
2022/08/29	8.3	582.19	11.3	576.77	581.00	-3	2,536	-0.12%
2022/08/26	27.6	603.98	18	603.01	592.00	9.6	2,521	0.38%
2022/08/25	13.4	599.42	19.5	601.60	605.00	-6.1	2,503	-0.24%
2022/08/24	21.6	587.16	12.5	585.44	584.00	9	2,488	0.36%
2022/08/23	13.5	572.19	26.4	571.96	577.00	-12.9	2,472	-0.52%
2022/08/22	27.2	578.83	8.8	575.18	571.00	18.4	2,457	0.75%
2022/08/19	7.3	577.07	20.2	580.78	581.00	-12.9	2,444	-0.53%
2022/08/18	10.5	566.07	11.1	568.68	565.00	-0.6	2,436	-0.03%
2022/08/17	14.1	557.79	8.2	553.69	556.00	5.9	2,424	0.24%
2022/08/16	11.7	560.50	30.5	559.73	552.00	-18.8	2,423	-0.78%
2022/08/15	53.9	558.88	33.9	557.86	570.00	20	2,418	0.83%
2022/08/12	29	544.12	39.3	542.57	537.00	-10.3	2,396	-0.43%
2022/08/11	48.4	572.72	18.9	570.70	564.00	29.5	2,347	1.26%
2022/08/10	32.5	582.43	47.1	583.39	573.00	-14.6	2,335	-0.62%
2022/08/09	22	599.03	35.8	597.56	598.00	-13.8	2,361	-0.58%
2022/08/08	31.6	605.07	20.8	604.98	602.00	10.8	2,376	0.45%
2022/08/05	28	610.36	42.9	607.41	619.00	-14.9	2,370	-0.63%
2022/08/04	58.7	572.05	34.9	572.08	584.00	23.7	2,366	1.00%
2022/08/03	21.2	552.05	26.2	550.90	548.00	-5	2,372	-0.21%
2022/08/02	30.3	552.79	22.3	551.68	551.00	8.1	2,379	0.34%
2022/08/01	28.8	575.50	20.5	575.64	566.00	8.4	2,385	0.35%
2022/07/29	19	567.18	23.7	567.29	569.00	-4.8	2,439	-0.19%
2022/07/28	22.8	564.32	32.6	566.54	569.00	-9.8	2,470	-0.39%
2022/07/27	18.3	547.63	30.3	551.39	553.00	-12	2,466	-0.49%
2022/07/26	15.3	541.84	37.5	541.65	545.00	-22.2	2,460	-0.90%
2022/07/25	19.4	526.31	11.4	525.24	525.00	8.1	2,427	0.33%
2022/07/22	10.8	513.02	30.1	510.95	519.00	-19.2	2,408	-0.80%
2022/07/21	1.4	494.66	15.3	496.64	504.00	-13.9	2,391	-0.58%
2022/07/20	6.6	490.39	4.2	492.36	487.50	2.4	2,372	0.10%
2022/07/19	13.3	487.40	7	489.43	490.50	6.3	2,371	0.26%
2022/07/18	5.2	475.58	6.1	474.83	475.00	-0.9	2,363	-0.04%
2022/07/15	38	454.77	29.2	458.95	468.00	8.8	2,365	0.37%
2022/07/14	27.8	482.08	22.8	482.34	478.00	5.1	2,315	0.22%
2022/07/13	15.1	499.47	13	499.24	493.00	2	2,266	0.09%
2022/07/12	12.4	495.55	8.5	495.55	489.00	3.9	2,259	0.17%
2022/07/11	34.3	496.73	13.1	497.91	501.00	21.2	2,241	0.94%
2022/07/08	13.3	483.17	24.7	481.03	479.00	-11.3	2,217	-0.51%
2022/07/07	34.7	475.57	30.4	473.40	470.50	4.3	2,193	0.19%
2022/07/06	32.3	505.87	20.1	513.37	490.50	12.2	2,137	0.57%
2022/07/05	20.4	512.50	33.2	515.64	530.00	-12.9	2,076	-0.62%
2022/07/04	30.2	483.03	35.3	480.60	485.00	-5.1	2,045	-0.25%
2022/07/01	52	506.10	33.4	503.17	498.50	18.6	2,000	0.93%
2022/06/30	68.2	540.15	47.3	535.13	520.00	21	1,935	1.08%
2022/06/29	29.6	529.37	18.2	530.33	542.00	11.3	1,837	0.62%
2022/06/28	10.9	496.82	14.6	497.61	497.50	-3.6	1,787	-0.20%
2022/06/27	17.5	498.30	20.8	499.55	497.00	-3.3	1,773	-0.19%
2022/06/24	15.1	489.69	9.4	493.16	498.50	5.7	1,757	0.32%
2022/06/23	20.6	485.91	20.7	485.25	491.00	-0.1	1,752	-0.01%
2022/06/22	19.1	491.41	22.8	489.60	489.00	-3.7	1,731	-0.21%
2022/06/21	16.5	473.92	27.8	477.24	483.50	-11.3	1,695	-0.67%
2022/06/20	28.4	470.86	20.1	468.27	458.50	8.3	1,652	0.50%
2022/06/17	37.3	468.96	44	467.82	477.00	-6.7	1,616	-0.41%
2022/06/16	32.1	483.48	54.5	484.25	475.50	-22.4	1,580	-1.42%
2022/06/15	28.6	475.53	55.7	476.69	484.00	-27.1	1,528	-1.77%
2022/06/14	82.7	426.84	80.6	421.62	459.00	2.1	1,463	0.15%
2022/06/13	24.8	447.96	85.3	449.47	448.00	-60.5	1,372	-4.41%
2022/06/10	124.5	433.72	42.9	436.58	452.00	81.6	1,332	6.12%	大買/
2022/06/09	36.4	404.76	67.9	407.54	420.00	-31.5	1,252	-2.52%
2022/06/08	26.2	383.49	39.2	383.91	382.00	-13	1,159	-1.12%
2022/06/07	46.6	382.84	35	382.44	385.50	11.6	1,151	1.01%
2022/06/06	4	369.86	5.9	370.05	370.00	-1.9	1,108	-0.17%
2022/06/02	11.1	370.83	12	372.70	367.50	-0.9	1,116	-0.08%
2022/06/01	3.1	367.93	22.2	365.82	370.00	-19.1	1,127	-1.69%
2022/05/31	5.3	354.66	3	350.03	355.00	2.3	1,121	0.21%
2022/05/30	13	357.81	6	357.67	355.50	7	1,142	0.61%
2022/05/27	2.2	346.87	6	347.92	352.00	-3.8	1,139	-0.33%
2022/05/26	12.5	347.34	2	348.75	344.50	10.5	1,135	0.93%
2022/05/25	3.1	356.03	3.4	358.36	357.00	-0.3	1,132	-0.02%
2022/05/24	11.9	360.87	7.8	361.78	357.00	4.1	1,138	0.36%
2022/05/23	25.2	369.22	26	367.96	367.00	-0.8	1,143	-0.07%
2022/05/20	25	377.78	10.1	376.69	370.50	14.9	1,141	1.31%
2022/05/19	15.5	360.14	46.1	357.11	368.00	-30.6	1,123	-2.72%
2022/05/18	28.9	361.26	16	364.28	368.00	12.9	1,169	1.11%
2022/05/17	83.3	351.40	38.2	363.77	354.00	45	1,160	3.88%
2022/05/16	23.3	386.63	21.1	390.38	380.50	2.3	1,082	0.21%
2022/05/13	13.4	394.05	36.3	393.44	391.00	-22.9	1,065	-2.15%
2022/05/12	40.5	389.50	30.8	392.13	393.00	9.8	1,045	0.93%
2022/05/11	37.4	383.70	13.5	381.42	390.00	23.9	1,016	2.35%
2022/05/10	22.2	356.62	22	357.50	368.50	0.2	971	0.02%
2022/05/09	30	359.46	42.2	360.89	363.00	-12.3	959	-1.28%
2022/05/06	59.8	349.44	72.7	355.83	363.50	-12.9	932	-1.38%
2022/05/05	39.1	333.37	90.1	327.51	344.00	-51	868	-5.87%
2022/05/04	5	316.99	9	314.61	313.00	-4	833	-0.48%
2022/05/03	11	322.45	7.4	326.04	324.00	3.6	836	0.43%
2022/04/29	9.8	304.40	16.3	304.59	310.00	-6.5	843	-0.76%
2022/04/28	40.2	293.41	0	0.00	299.50	40.2	838	4.80%
2022/04/27	7.3	296.94	8	291.44	293.50	-0.7	844	-0.08%
2022/04/26	5.4	303.64	3.1	305.24	305.50	2.3	832	0.27%
2022/04/25	16.1	305.13	7	307.14	307.00	9.1	838	1.08%
2022/04/22	12.1	316.09	5.3	316.39	314.00	6.8	839	0.81%
2022/04/21	7.2	315.95	34	317.59	320.00	-26.9	838	-3.20%
2022/04/20	6	302.17	18	301.72	307.00	-12	847	-1.42%
2022/04/19	2	303.26	0	0.00	304.50	2	844	0.24%
2022/04/18	11	306.86	1.2	309.91	304.00	9.8	849	1.16%
2022/04/15	14	309.89	7	312.93	310.00	7	861	0.81%
2022/04/14	14	313.29	9	312.84	312.00	5	879	0.57%
2022/04/13	4.1	308.62	12.7	309.29	307.00	-8.6	909	-0.94%
2022/04/12	9.1	313.96	11.1	312.45	311.00	-1.9	916	-0.21%
2022/04/11	3	322.50	8.3	322.28	324.00	-5.3	935	-0.56%
2022/04/08	7.1	322.15	4.3	324.58	325.00	2.8	956	0.29%
2022/04/07	3.1	318.71	11.5	317.72	311.50	-8.3	963	-0.86%
2022/04/06	4	321.25	6.5	322.68	322.00	-2.5	976	-0.25%
2022/04/01	12	319.33	25.4	316.01	319.50	-13.4	1,001	-1.34%
2022/03/31	19	309.68	2.1	313.28	314.00	16.9	1,026	1.65%
2022/03/30	4.4	308.45	5	311.40	311.00	-0.6	1,050	-0.06%
2022/03/29	9.3	299.36	3	298.50	305.00	6.3	1,077	0.58%
2022/03/28	94.5	308.66	16.4	307.71	296.00	78.1	1,123	6.95%
2022/03/25	8.1	314.34	12	317.51	319.50	-3.9	1,202	-0.33%
2022/03/24	7.1	312.05	3.1	308.78	314.00	4	1,217	0.33%
2022/03/23	4	305.75	5.1	307.03	305.00	-1.1	1,273	-0.09%
2022/03/22	3	302.02	2.1	302.57	302.00	0.9	1,298	0.07%
2022/03/21	9.5	304.48	0.2	303.64	303.50	9.3	1,349	0.69%
2022/03/18	3.1	307.19	2	309.00	307.50	1.1	1,385	0.08%
2022/03/17	12	309.92	3	309.50	310.00	9	1,428	0.63%
2022/03/16	15.4	308.29	3	310.98	306.00	12.4	1,462	0.85%
2022/03/15	16.6	310.50	3.6	310.42	308.50	13	1,486	0.87%
2022/03/14	13.1	310.65	12.3	311.85	313.50	0.8	1,507	0.05%
2022/03/11	5.5	304.88	7.3	305.84	305.00	-1.8	1,558	-0.12%
2022/03/10	13.7	306.74	8.2	309.99	305.00	5.5	1,596	0.34%
2022/03/09	6.4	306.08	8.2	304.10	306.00	-1.8	1,624	-0.11%
2022/03/08	18.6	302.03	22.4	299.23	298.00	-3.8	1,649	-0.23%
2022/03/07	21.6	305.40	98	305.78	305.50	-76.4	1,689	-4.52%
2022/03/04	13	321.81	51.1	325.49	330.00	-38.1	1,694	-2.25%
2022/03/03	28.3	324.50	25	327.78	324.50	3.3	1,708	0.19%
2022/03/02	13.4	299.13	6	298.83	299.50	7.4	1,697	0.43%
2022/03/01	13.3	298.90	15.5	298.31	300.00	-2.3	1,727	-0.13%
2022/02/25	8.2	293.63	27	295.57	297.00	-18.8	1,766	-1.07%
2022/02/24	22.4	280.73	27.6	284.26	280.50	-5.2	1,791	-0.29%
2022/02/23	25.5	295.12	6	291.17	291.00	19.5	1,911	1.02%
2022/02/22	20.4	304.01	4.1	302.12	302.50	16.3	1,903	0.85%
2022/02/21	8.4	306.35	6	308.08	308.50	2.4	1,893	0.13%
2022/02/18	28.6	302.49	47.4	303.48	310.50	-18.9	1,892	-1.00%
2022/02/17	2	299.50	9	299.50	299.50	-7	1,832	-0.38%
2022/02/16	0	0.00	1	272.50	272.50	-1	1,819	-0.06%
2022/02/15	16	251.50	29.1	251.67	248.00	-13	1,830	-0.71%
2022/02/14	10	259.10	13.4	260.25	257.50	-3.3	1,817	-0.18%
2022/02/11	12.7	255.68	6	265.50	266.00	6.7	1,813	0.37%
2022/02/10	7.5	255.75	4.3	258.08	256.50	3.2	1,803	0.18%
2022/02/09	17.4	271.42	49.3	269.59	265.50	-31.9	1,794	-1.78%
2022/02/08	36.2	288.18	3.4	288.50	287.00	32.8	1,778	1.84%
2022/02/07	16.8	291.06	49.1	291.05	290.00	-32.2	1,772	-1.82%
2022/01/26	15.7	286.74	25.2	287.38	289.00	-9.4	1,757	-0.54%
2022/01/25	22.5	284.46	47.9	286.83	285.00	-25.4	1,738	-1.46%
2022/01/24	61.9	262.83	17.9	271.91	274.00	43.9	1,710	2.57%
2022/01/21	8.1	249.62	1	249.54	249.50	7.1	1,683	0.42%
2022/01/20	3.2	254.50	5	255.60	252.50	-1.8	1,679	-0.11%
2022/01/19	2.2	248.07	1	250.00	248.00	1.2	1,666	0.07%
2022/01/18	1.3	256.75	5.2	256.70	252.50	-3.9	1,663	-0.24%
2022/01/17	4.5	250.42	8	251.81	253.50	-3.5	1,655	-0.21%
2022/01/14	11.6	239.40	20.3	241.80	240.00	-8.6	1,646	-0.53%
2022/01/13	23.1	242.98	9.1	242.72	245.50	14	1,638	0.85%
2022/01/12	5.3	258.46	3	257.67	257.00	2.3	1,615	0.14%
2022/01/11	2.4	260.21	6.1	259.10	259.50	-3.7	1,613	-0.23%
2022/01/10	6.8	254.89	21.4	256.82	260.50	-14.6	1,610	-0.91%
2022/01/07	20.5	250.64	24	251.15	247.00	-3.5	1,596	-0.22%
2022/01/06	33.2	264.13	25.5	264.50	262.00	7.8	1,581	0.49%
2022/01/05	60.3	273.88	14.8	273.71	274.50	45.6	1,549	2.94%
2022/01/04	38	274.34	12.5	271.38	281.00	25.5	1,546	1.65%
2022/01/03	29.5	266.75	1	275.00	264.00	28.5	1,527	1.87%
2021/12/30	17.2	290.50	5.6	287.91	293.00	11.6	1,510	0.77%
2021/12/29	7.4	302.91	15.4	303.89	299.00	-8	1,503	-0.53%
2021/12/28	16.2	293.74	17.5	304.89	308.00	-1.3	1,489	-0.09%
2021/12/27	15.7	275.49	4.7	272.98	280.00	11	1,468	0.75%
2021/12/24	5.2	288.10	2	292.73	288.00	3.2	1,469	0.22%
2021/12/23	22.8	289.64	5.8	295.32	286.00	17	1,456	1.17%
2021/12/22	91.8	294.23	22	286.42	301.00	69.8	1,434	4.86%
2021/12/21	34.1	284.55	33.6	287.85	280.00	0.6	1,379	0.04%
2021/12/20	12.6	300.00	1	300.00	300.00	11.6	1,282	0.90%
2021/12/17	32.4	335.75	6.4	336.78	333.00	26.1	1,260	2.07%
2021/12/16	20.4	375.93	6.7	387.24	370.00	13.7	1,195	1.15%
2021/12/15	30.3	359.75	81.7	345.64	385.00	-51.4	1,173	-4.38%
2021/12/14	42.4	384.58	13.7	361.23	356.50	28.6	1,123	2.55%
2021/12/13	49.3	394.99	10.4	394.79	396.00	38.9	1,080	3.60%
2021/12/10	27.8	357.90	4.6	357.49	360.00	23.3	1,035	2.25%
2021/12/09	14.2	312.94	13.9	315.81	327.50	0.3	999	0.03%
2021/12/08	22.3	296.22	3	306.49	298.00	19.3	975	1.97%
2021/12/07	16.8	289.24	19.5	286.09	290.00	-2.7	951	-0.28%
2021/12/06	11.4	255.56	24.1	260.54	267.50	-12.7	890	-1.43%
2021/12/03	14.2	244.89	3.1	245.28	243.50	11.1	848	1.31%
2021/12/02	17.2	237.84	7	230.63	240.00	10.2	810	1.25%
2021/12/01	58.1	241.01	11.9	241.82	236.50	46.2	779	5.93%
2021/11/30	6	218.19	8.6	220.50	225.50	-2.6	725	-0.36%
2021/11/29	2.1	202.34	18	199.25	205.00	-15.9	706	-2.25%
2021/11/26	38.2	188.78	15	194.37	195.00	23.2	692	3.35%
2021/11/25	7.4	195.89	9	197.33	195.00	-1.6	697	-0.22%
2021/11/24	27.1	189.05	7.1	189.29	190.00	20.1	684	2.93%
2021/11/23	23.5	179.69	2.1	176.87	182.00	21.4	679	3.14%
2021/11/22	118.5	182.77	138.7	184.88	181.00	-20.2	648	-3.11%	大買/大賣/
2021/11/19	15	172.50	4	172.50	172.50	11	515	2.13%
2021/11/18	18	157.00	7.5	157.00	157.00	10.5	501	2.09%
2021/11/17	21	143.00	10.1	143.00	143.00	10.9	496	2.20%
2021/11/16	5	130.00	2	130.00	130.00	3	506	0.59%
2021/11/15	0	0.00	2	118.50	118.50	-2	506	-0.40%
2021/11/12	24	104.67	11.1	105.98	108.00	12.9	505	2.54%
2021/11/11	14	101.61	5	101.90	102.00	9	495	1.82%
2021/11/10	2	100.50	4	100.75	101.00	-2	496	-0.40%
2021/11/09	1	98.50	2	99.00	99.10	-1	498	-0.20%
2021/11/08	1.4	98.22	1	97.90	98.00	0.4	496	0.07%
2021/11/05	4.1	94.23	0	0.00	94.90	4.1	498	0.81%
2021/11/04	12.1	94.25	13.1	94.29	90.10	-1.1	500	-0.21%
2021/11/03	1.1	97.00	3	97.37	97.10	-1.9	507	-0.37%
2021/11/02	13.1	97.39	2	97.10	96.90	11.1	514	2.15%
2021/11/01	14	97.74	2	97.95	98.00	12	529	2.27%
2021/10/29	7	97.13	1	96.10	97.20	6	530	1.13%
2021/10/28	5.1	96.49	0	0.00	96.70	5.1	538	0.94%
2021/10/27	7	97.27	0	0.00	97.30	7	558	1.25%
2021/10/26	6.1	96.80	0	0.00	96.90	6.1	561	1.09%
2021/10/25	8	96.63	1	97.00	96.70	7	566	1.24%
2021/10/22	4	94.83	0	0.00	95.00	4	564	0.71%
2021/10/21	6	93.95	1	93.90	93.70	5	566	0.88%
2021/10/20	6	95.25	1	96.20	94.90	5	565	0.89%
2021/10/19	6	92.62	1	93.80	94.00	5	564	0.89%
2021/10/18	12	93.83	7	94.57	94.70	5	564	0.89%
2021/10/15	15	88.63	5.2	88.33	89.40	9.8	561	1.74%
2021/10/14	11	82.53	2.2	82.64	82.90	8.8	558	1.58%
2021/10/13	8	75.15	7	75.01	75.40	1	552	0.18%
2021/10/12	8.1	77.44	7.2	77.43	78.20	0.9	550	0.16%
2021/10/08	8.2	72.13	142	71.12	71.80	-133.8	541	-24.71%	大賣/鉅額交易
2021/10/07	7	70.33	4	70.80	70.30	3	536	0.56%
2021/10/06	18.4	74.46	0	0.00	73.30	18.4	530	3.46%
2021/10/05	12.1	78.14	4	78.70	79.70	8.1	522	1.54%
2021/10/04	12	81.51	4	81.48	80.00	8	518	1.55%
2021/10/01	23.3	81.22	1	80.10	80.00	22.3	510	4.36%
2021/09/30	10.2	92.42	0	0.00	88.60	10.2	480	2.11%
2021/09/29	5.1	99.63	32.1	102.47	98.40	-27	474	-5.69%
2021/09/28	21	97.95	0	0.00	98.10	21	473	4.43%
2021/09/27	6.1	97.90	0	0.00	96.80	6.1	474	1.29%
2021/09/24	2	97.90	4	98.08	97.60	-2	475	-0.42%
2021/09/23	1.1	96.92	0	0.00	96.50	1.1	474	0.23%
2021/09/22	5.1	97.42	1	97.50	97.20	4.1	476	0.86%
2021/09/17	3.4	95.95	0	0.00	96.20	3.4	476	0.71%
2021/09/16	0	0.00	1	95.60	96.00	-1	475	-0.21%
2021/09/15	1.1	96.10	0	0.00	96.00	1.1	475	0.22%
2021/09/14	0.1	96.48	4	96.18	95.20	-4	478	-0.83%
2021/09/13	4.1	97.36	8	96.75	97.00	-3.9	479	-0.81%
2021/09/10	3.1	93.73	1	95.00	95.10	2.1	478	0.45%
2021/09/09	0.2	91.33	0	0.00	92.10	0.2	477	0.05%
2021/09/08	3	92.10	2	93.20	89.20	1	478	0.21%
2021/09/07	0	89.00	0	0.00	88.00	0	478	0.01%
2021/09/06	2.1	90.97	0	0.00	89.00	2.1	480	0.44%
2021/09/03	1.3	89.38	0	0.00	91.00	1.3	491	0.25%
2021/09/02	9	88.66	7.1	88.79	90.30	1.9	494	0.37%
2021/09/01	12.2	84.03	29	85.02	84.80	-16.8	488	-3.45%
2021/08/31	21.1	84.37	5	86.82	88.50	16.1	479	3.36%
2021/08/30	0	0.00	12.6	90.90	90.90	-12.6	476	-2.64%
2021/08/27	21	104.17	129.2	105.72	101.00	-108.2	459	-23.55%	大賣/鉅額交易
2021/08/26	101	99.90	6	99.90	99.90	95	422	22.46%	大買/
2021/08/25	3	90.60	1	90.50	90.90	2	419	0.48%
2021/08/24	2	89.00	2	89.10	89.00	0	425	0.00%
2021/08/23	4	89.13	3	88.77	89.50	1	433	0.23%
2021/08/20	18.1	87.50	40	88.67	87.80	-22	440	-4.98%
2021/08/19	4	92.95	7	91.83	92.00	-3	445	-0.67%
2021/08/18	6	93.15	3	93.43	94.00	3	460	0.65%
2021/08/17	2	92.60	7	92.69	93.80	-5	462	-1.08%
2021/08/16	0	0.00	1	93.20	93.10	-1	465	-0.21%
2021/08/13	7	96.27	14	96.13	94.80	-7	471	-1.48%
2021/08/12	7	93.60	0	0.00	93.60	7	496	1.41%
2021/08/11	1	92.60	3	92.93	92.60	-2	499	-0.40%
2021/08/10	3	93.93	26	93.53	93.50	-23	500	-4.59%
2021/08/09	11	95.20	1	96.40	95.10	10	501	1.99%
2021/08/06	14	97.70	11	97.17	97.50	3	495	0.61%
2021/08/05	32	97.37	25	96.72	98.00	7	495	1.42%
2021/08/04	8	94.05	2	95.00	94.50	6	487	1.23%
2021/08/03	8	94.19	65	94.24	93.70	-57	490	-11.62%
2021/08/02	71	94.19	27.1	93.84	96.20	43.9	485	9.03%
2021/07/30	1	90.10	4	90.20	90.00	-3	465	-0.64%
2021/07/29	4	89.58	4.1	89.93	88.70	-0.1	464	-0.02%
2021/07/28	3	89.23	6	89.00	88.20	-3	461	-0.65%
2021/07/27	1	89.20	1	89.90	90.00	0	471	0.00%
2021/07/26	2	88.50	1	88.80	88.10	1	477	0.21%
2021/07/23	1.3	87.86	0	0.00	87.60	1.3	480	0.27%
2021/07/22	0	0.00	0	89.00	87.60	0	486	0.00%
2021/07/21	2	88.10	0	0.00	87.60	2	487	0.41%
2021/07/20	2	88.90	4	88.70	87.90	-2	492	-0.41%
2021/07/19	2	87.95	1	88.00	88.00	1	494	0.20%
2021/07/16	2	88.20	0	0.00	88.30	2	504	0.40%
2021/07/15	0	0.00	5	88.64	88.20	-5	506	-0.99%
2021/07/14	2	88.10	6	88.40	87.90	-4	508	-0.79%
2021/07/13	3	89.93	4	89.90	89.50	-1	510	-0.20%
2021/07/12	7	91.27	53	90.49	91.70	-46	508	-9.04%
2021/07/08	2	90.80	3	90.10	90.00	-1	508	-0.20%
2021/07/07	4	91.50	2	91.55	90.90	2	512	0.39%
2021/07/06	3	91.83	8.4	91.88	92.70	-5.4	512	-1.06%
2021/07/05	6	89.97	4	89.25	90.10	2	509	0.39%
2021/07/02	0	0.00	5.3	87.35	87.80	-5.3	507	-1.04%
2021/07/01	2	87.25	8	86.96	87.10	-6	525	-1.14%
2021/06/30	2	86.90	5	87.68	86.80	-3	532	-0.56%
2021/06/29	4	87.00	4	87.43	86.60	0	534	0.00%
2021/06/28	0	88.30	63	88.69	88.10	-63	537	-11.71%
2021/06/25	11	90.41	7	89.77	89.80	4	541	0.74%
2021/06/24	1	89.90	6	89.32	90.00	-5	553	-0.90%
2021/06/23	6	89.15	7	89.19	88.60	-1	596	-0.17%
2021/06/22	8	88.95	8	88.40	87.60	0	596	-0.01%
2021/06/21	0	0.00	2	90.85	89.00	-2	601	-0.33%
2021/06/18	4	91.85	1	91.30	91.50	3	606	0.49%
2021/06/17	2	91.65	2	91.35	91.60	0	613	0.00%
2021/06/16	0.1	92.02	4	91.10	90.80	-3.9	619	-0.63%
2021/06/15	12	92.23	9	91.78	92.50	3	631	0.48%
2021/06/11	3	92.60	15	93.04	92.80	-12	635	-1.89%
2021/06/10	3	91.33	2	91.30	91.60	1	651	0.15%
2021/06/09	6	90.32	4	90.38	90.30	2	695	0.29%
2021/06/08	3	89.60	5	90.06	90.40	-2	730	-0.27%
2021/06/07	25	90.52	11.3	90.47	90.90	13.7	738	1.86%
2021/06/04	1.2	84.62	6	85.73	84.50	-4.8	727	-0.66%
2021/06/03	7	87.03	4	87.50	86.60	3	736	0.41%
2021/06/02	2	89.00	9	88.59	88.40	-7	766	-0.91%
2021/06/01	9	88.38	24	88.23	88.90	-15	794	-1.89%
2021/05/28	24	89.52	25	90.72	88.90	-1	794	-0.13%
2021/05/27	37	88.96	24	89.49	91.80	13	796	1.63%
2021/05/26	10.1	84.75	6.1	86.44	88.80	4	782	0.51%
2021/05/25	4	81.35	0	0.00	80.80	4	777	0.51%
2021/05/24	1	82.40	5	82.60	82.00	-4	784	-0.51%
2021/05/21	5	85.90	9	83.99	84.10	-4	794	-0.50%
2021/05/20	21.1	88.93	27.1	88.75	88.70	-6.1	813	-0.74%
2021/05/19	3	84.30	6	84.70	84.70	-3	811	-0.37%
2021/05/18	7	75.79	0	0.00	77.00	7	822	0.85%
2021/05/17	5	75.20	4.1	77.09	74.20	0.9	825	0.11%
2021/05/14	4	76.58	4	77.05	76.00	0	836	0.00%
2021/05/13	9	75.68	4	74.20	76.70	5	840	0.59%
2021/05/12	14	77.00	11	79.44	75.20	3	840	0.36%
2021/05/11	4	82.37	16.2	80.93	80.10	-12.2	833	-1.46%
2021/05/10	6.4	83.06	4	83.15	82.90	2.4	827	0.29%
2021/05/07	9.1	83.30	1	83.60	83.50	8.1	826	0.98%
2021/05/06	8	83.45	8	83.20	82.60	0	827	0.00%
2021/05/05	4	83.38	0	0.00	82.60	4	826	0.48%
2021/05/04	11	83.06	7	81.92	80.40	4	826	0.48%
2021/05/03	8.4	86.95	9	87.12	85.80	-0.6	818	-0.08%
2021/04/29	2	88.65	8.1	88.60	88.40	-6.1	812	-0.75%
2021/04/28	4	89.00	8	89.54	88.60	-4	810	-0.49%
2021/04/27	8	91.03	3	89.50	90.90	5	806	0.62%
2021/04/26	2	89.00	20.5	89.13	88.90	-18.5	804	-2.30%
2021/04/23	11.2	90.13	4	89.95	89.90	7.2	798	0.90%
2021/04/22	6	90.33	29	90.29	90.50	-23	801	-2.87%
2021/04/21	2.1	91.43	16	90.81	91.00	-13.9	794	-1.75%
2021/04/20	2	91.66	2	91.95	91.60	0	792	0.00%
2021/04/19	15	92.12	5	93.26	91.50	10	791	1.26%
2021/04/16	1	92.00	12	92.02	92.80	-11	791	-1.39%
2021/04/15	5	92.18	4	92.23	92.40	1	792	0.13%
2021/04/14	8.1	91.50	8	91.84	91.50	0	796	0.01%
2021/04/13	9	94.27	20	93.49	92.80	-11	797	-1.38%
2021/04/12	19.1	95.46	11	95.01	94.70	8.1	797	1.02%
2021/04/09	5.1	93.96	37.3	94.60	94.90	-32.2	797	-4.04%
2021/04/08	5	93.26	17	93.70	93.60	-12	794	-1.51%
2021/04/07	14	92.62	15.6	92.82	91.80	-1.6	791	-0.20%
2021/04/06	10	95.51	23	95.34	94.70	-13	780	-1.66%
2021/04/01	2	96.65	1.2	96.51	96.30	0.9	780	0.11%
2021/03/31	3	96.87	3.3	96.60	97.00	-0.3	783	-0.04%
2021/03/30	5.1	96.95	2.2	97.90	97.50	2.9	778	0.37%
2021/03/29	4	95.38	89.8	95.17	95.90	-85.8	770	-11.15%
2021/03/26	29	96.86	6.8	97.64	96.90	22.3	760	2.93%
2021/03/25	3	107.33	5.1	106.34	105.50	-2.1	719	-0.29%
2021/03/24	3	107.85	8	107.81	109.00	-5	717	-0.69%
2021/03/23	13	105.54	7.1	106.00	109.00	6	711	0.84%
2021/03/22	5	102.30	6	102.17	104.00	-1	702	-0.14%
2021/03/19	7.1	104.58	103	103.98	104.00	-95.9	693	-13.82%	大賣/
2021/03/18	5	105.80	4	105.88	106.50	1	688	0.15%
2021/03/17	10	108.81	7	109.93	109.00	3	676	0.45%
2021/03/16	29	108.95	15.6	107.56	107.00	13.4	673	1.99%
2021/03/15	35	115.23	56	114.76	114.00	-21	651	-3.23%
2021/03/12	24.7	122.69	32.5	122.02	123.50	-7.8	611	-1.27%
2021/03/11	19	116.84	5.7	117.81	119.00	13.3	596	2.23%
2021/03/10	31.2	113.69	9	113.61	113.00	22.2	593	3.74%
2021/03/09	24.1	111.80	6.1	112.92	114.00	18	601	3.00%
2021/03/08	18.1	119.29	38.1	117.06	115.50	-20	597	-3.34%
2021/03/05	46.2	112.96	7.4	118.74	122.00	38.8	569	6.82%
2021/03/04	20	112.83	5.1	113.30	114.00	14.9	542	2.75%
2021/03/03	25	113.72	0.5	114.50	114.00	24.5	537	4.56%
2021/03/02	24.5	113.32	8	114.12	114.50	16.5	531	3.11%
2021/02/26	3.1	113.18	3.2	113.25	113.00	-0.1	525	-0.03%
2021/02/25	10	113.90	4	114.77	112.50	6	521	1.14%
2021/02/24	2	114.00	36.3	113.10	113.50	-34.3	512	-6.69%
2021/02/23	13	114.54	16	114.88	114.00	-3	504	-0.59%
2021/02/22	15	116.67	5	116.60	116.50	10	504	1.98%
2021/02/19	8	108.69	24.3	107.48	112.00	-16.3	498	-3.27%
2021/02/18	28	101.98	3.2	101.00	103.00	24.8	475	5.20%
2021/02/17	0	0.00	4	98.23	98.40	-4	465	-0.86%
2021/02/05	81	96.95	9	96.87	97.50	72	461	15.62%
2021/02/04	31	93.34	4	94.00	95.00	27	451	5.98%
2021/02/03	2	92.26	0	0.00	93.90	2	448	0.45%
2021/02/02	1	89.70	0	0.00	90.00	1	455	0.22%
2021/02/01	6	90.07	3	90.77	90.00	3	457	0.66%
2021/01/29	18	90.24	7.7	90.34	90.90	10.3	462	2.22%
2021/01/28	27	90.68	0	0.00	90.80	27	464	5.82%
2021/01/27	14	90.99	0	0.00	91.20	14	468	2.99%
2021/01/26	13	90.76	3	90.70	91.20	10	472	2.12%
2021/01/25	16.5	91.04	44	90.95	90.80	-27.5	480	-5.72%
2021/01/22	18	91.12	0	0.00	91.70	18	490	3.67%
2021/01/21	0	90.80	0	0.00	91.70	0	500	0.00%
2021/01/20	1.6	92.97	2	92.20	92.00	-0.4	520	-0.07%
2021/01/19	52	92.86	0	0.00	92.30	52	572	9.08%
2021/01/18	0	0.00	1	94.10	92.30	-1	600	-0.17%
2021/01/15	3	91.93	0	0.00	93.30	3	598	0.50%
2021/01/14	2	91.35	1.2	91.81	91.20	0.8	594	0.13%
2021/01/13	0	0.00	1	93.10	92.00	-1	594	-0.17%
2021/01/12	1	94.50	2	93.60	93.50	-1	593	-0.17%
2021/01/11	3	91.50	0	0.00	92.00	3	596	0.50%
2021/01/08	0	0.00	2	93.80	93.10	-2	593	-0.34%
2021/01/07	8	95.50	10.1	95.60	95.00	-2.1	594	-0.35%
2021/01/06	11	94.04	3	93.73	95.00	8	600	1.33%
2021/01/05	8	90.81	1	90.90	90.40	7	595	1.17%
2021/01/04	1	92.60	11.1	92.66	92.70	-10.1	590	-1.71%
2020/12/31	4	94.18	1	94.20	93.80	3	588	0.51%
2020/12/30	1.2	91.86	5	94.40	93.10	-3.8	587	-0.66%
2020/12/29	11	92.08	13	91.72	91.20	-2	592	-0.34%
2020/12/28	8	97.43	9	96.79	95.00	-1	583	-0.17%
2020/12/25	10	99.11	20.1	99.22	99.90	-10.1	574	-1.76%
2020/12/24	4	97.60	2	98.40	98.40	2	568	0.35%
2020/12/23	0	0.00	2	98.40	98.40	-2	568	-0.35%
2020/12/22	5	97.62	5	97.18	97.00	0	573	0.00%
2020/12/21	1	98.90	9	99.16	99.00	-8	580	-1.38%
2020/12/18	2	99.60	9.3	99.54	99.30	-7.3	581	-1.26%
2020/12/17	1	98.60	6	99.02	99.00	-5	583	-0.86%
2020/12/16	1	99.40	8	99.23	98.40	-7	586	-1.19%
2020/12/15	0	0.00	4	99.00	99.00	-4	590	-0.68%
2020/12/14	4	99.55	2	99.50	100.00	2	593	0.34%
2020/12/11	5	98.86	4	98.92	99.20	1	593	0.17%
2020/12/10	1	99.00	5	99.20	99.70	-4	593	-0.67%
2020/12/09	8	100.20	2	100.25	100.50	6	593	1.01%
2020/12/08	2	98.25	8.1	98.90	98.40	-6.1	598	-1.02%
2020/12/07	7	101.22	11	101.23	102.00	-4	594	-0.67%
2020/12/04	1	98.40	11	97.19	96.90	-10	576	-1.74%
2020/12/03	26	95.20	12.6	94.84	97.00	13.4	570	2.36%
2020/12/02	46.1	90.05	9.1	90.07	92.00	37	561	6.59%
2020/12/01	7	87.34	2	86.67	87.50	5	553	0.90%
2020/11/30	4.1	86.55	16.1	85.98	87.00	-12	553	-2.17%
2020/11/27	2	83.70	0	0.00	84.00	2	550	0.36%
2020/11/26	0	0.00	1	83.90	84.30	-1	555	-0.18%
2020/11/25	0	0.00	5.1	84.35	84.40	-5.1	569	-0.90%
2020/11/24	2.1	83.92	1	84.30	83.70	1.1	589	0.18%
2020/11/23	0	0.00	7	84.49	84.60	-7	588	-1.19%
2020/11/20	10.1	84.74	2	84.30	84.80	8.1	597	1.35%
2020/11/19	20	86.18	21	85.98	85.10	-1	601	-0.17%
2020/11/18	23	86.22	28.1	86.61	87.10	-5.1	590	-0.85%
2020/11/17	13	79.68	8	79.71	79.90	5	574	0.87%
2020/11/16	1	77.70	29	78.40	78.70	-28	604	-4.63%
2020/11/13	14	77.48	0	0.00	77.40	14	617	2.27%
2020/11/12	11	78.06	2	78.35	77.50	9	620	1.45%
2020/11/11	8	79.16	5	79.22	79.00	3	621	0.48%
2020/11/10	5	78.72	5	80.00	79.50	0	623	0.00%
2020/11/09	1	79.30	16	79.22	79.10	-15	620	-2.41%
2020/11/06	10	79.55	22	79.15	79.40	-12	644	-1.86%
2020/11/05	1	79.90	1	79.60	79.40	0	645	0.00%
2020/11/04	0.2	79.50	13	79.81	79.30	-12.8	642	-1.99%
2020/11/03	5.1	79.74	6.1	79.98	79.20	-1	648	-0.16%
2020/11/02	7	78.39	8	80.35	79.50	-1	652	-0.15%
2020/10/30	16.1	80.18	10	81.13	80.00	6.1	649	0.94%
2020/10/29	18	79.52	22	79.78	80.30	-4	655	-0.61%
2020/10/28	16	78.41	14.9	78.29	79.00	1.2	650	0.18%
2020/10/27	47.4	77.76	25.1	78.53	80.80	22.3	635	3.51%
2020/10/26	45.4	75.20	46	75.20	75.20	-0.6	595	-0.09%
2020/10/23	4.3	83.50	5	83.50	83.50	-0.7	592	-0.12%
2020/10/22	5	92.70	0	0.00	92.70	5	607	0.82%
2020/10/21	7	101.74	3	101.50	103.00	4	631	0.63%
2020/10/20	7	99.84	0	0.00	100.50	7	641	1.09%
2020/10/19	5	102.00	0	0.00	100.00	5	647	0.77%
2020/10/16	7	104.43	2	104.50	102.50	5	649	0.77%
2020/10/15	3	106.00	0	0.00	105.00	3	655	0.46%
2020/10/14	0	0.00	2	105.00	105.00	-2	662	-0.30%
2020/10/13	9	99.91	3	100.33	101.00	6	686	0.87%
2020/10/08	3	102.50	0	0.00	101.50	3	721	0.42%
2020/10/07	1	104.00	0	0.00	104.00	1	741	0.13%
2020/10/06	1	106.00	7	105.29	105.50	-6	781	-0.77%
2020/09/29	2	99.60	1	99.60	99.50	1	942	0.11%
2020/09/28	6	98.08	6	99.88	98.60	0	1,027	0.00%
2020/09/25	7	98.89	6	97.85	96.50	1	1,080	0.09%
2020/09/24	7	98.46	2	98.55	97.90	5	1,089	0.46%
2020/09/23	0	0.00	12	101.96	101.00	-12	1,092	-1.10%
2020/09/22	3	102.50	3	102.50	102.00	0	1,094	0.00%
2020/09/21	7	105.21	14	104.64	104.00	-7	1,095	-0.64%
2020/09/18	6	105.00	3	107.17	104.00	3	1,096	0.27%
2020/09/17	6	106.75	2	106.75	106.50	4	1,100	0.36%
2020/09/16	3	104.83	0	0.00	104.50	3	1,113	0.27%
2020/09/15	1	103.50	1	104.50	105.00	0	1,131	0.00%
2020/09/14	2	103.50	3	103.50	103.00	-1	1,159	-0.09%
2020/09/11	3	105.50	11	106.00	105.00	-8	1,167	-0.69%
2020/09/10	9	107.67	11	107.50	108.00	-2	1,174	-0.17%
2020/09/09	5	106.90	1	107.50	107.50	4	1,181	0.34%
2020/09/08	5	107.60	4	108.13	108.50	1	1,184	0.08%
2020/09/07	16	107.88	9	110.06	106.50	7	1,191	0.59%
2020/09/04	5	108.70	5	108.90	109.50	0	1,199	0.00%
2020/09/03	8	111.19	5	111.00	110.50	3	1,206	0.25%
2020/09/02	4	112.63	15	112.23	112.50	-11	1,216	-0.90%
2020/09/01	3	113.17	12	112.75	111.50	-9	1,257	-0.72%
2020/08/31	10	116.20	2	114.75	114.00	8	1,271	0.63%
2020/08/28	4	112.38	13	113.58	116.50	-9	1,266	-0.71%
2020/08/27	4	110.25	3	110.50	111.00	1	1,251	0.08%
2020/08/26	16	110.31	1	109.50	109.50	15	1,256	1.19%
2020/08/25	8	108.19	13.2	108.95	110.00	-5.2	1,259	-0.42%
2020/08/24	2	106.75	5	106.60	107.50	-3	1,274	-0.24%
2020/08/21	12	108.50	13	108.88	108.00	-1	1,272	-0.08%
2020/08/20	19.3	109.13	34	113.03	108.00	-14.7	1,271	-1.16%
2020/08/19	9	108.33	32.1	108.02	110.00	-23.1	1,242	-1.86%
2020/08/18	6.1	105.26	7	105.00	104.50	-0.9	1,231	-0.08%
2020/08/17	5	105.80	13	106.58	104.50	-8	1,237	-0.65%
2020/08/14	1	107.00	5.3	106.71	107.00	-4.3	1,235	-0.35%
2020/08/13	10	108.65	3	109.33	108.00	7	1,240	0.56%
2020/08/12	11.1	108.47	33	108.42	110.50	-21.9	1,247	-1.76%
2020/08/11	3	111.33	3	111.33	111.50	0	1,241	0.00%
2020/08/10	10	112.70	7	112.29	112.50	3	1,244	0.24%
2020/08/07	9	112.94	3	112.67	111.50	6	1,254	0.48%
2020/08/06	9	114.61	2	115.00	116.00	7	1,257	0.56%
2020/08/05	1	112.00	8	113.31	114.00	-7	1,270	-0.55%
2020/08/04	4	112.63	7	115.36	111.50	-3	1,273	-0.24%
2020/08/03	2	117.00	7	116.00	116.00	-5	1,292	-0.39%
2020/07/31	1	116.00	1	116.00	116.00	0	1,314	0.00%
2020/07/30	8	115.44	6	115.58	116.00	2	1,330	0.15%
2020/07/29	10	117.40	6	116.00	114.00	4	1,323	0.30%
2020/07/28	3	112.67	4	112.63	111.50	-1	1,300	-0.08%
2020/07/27	7	111.93	33	111.77	110.50	-26	1,288	-2.02%
2020/07/24	5	118.10	3	117.50	116.50	2	1,267	0.16%
2020/07/23	1	121.00	7	121.79	122.00	-6	1,254	-0.48%
2020/07/22	5	122.70	3.5	123.43	122.00	1.5	1,249	0.12%
2020/07/21	2	121.25	5	121.50	122.00	-3	1,243	-0.24%
2020/07/20	10	114.65	8	120.94	122.00	2	1,241	0.16%
2020/07/17	37	121.93	17	123.76	121.00	20	1,235	1.62%
2020/07/16	8	132.06	3	131.83	132.00	5	1,211	0.41%
2020/07/15	26	130.60	27	129.78	133.00	-1	1,217	-0.08%
2020/07/14	25	131.68	14	132.79	132.00	11	1,200	0.92%
2020/07/13	22	136.34	3	136.83	135.50	19	1,183	1.60%
2020/07/10	43	136.45	38	140.64	141.00	5	1,144	0.44%
2020/07/09	11	137.86	23	139.13	138.00	-12	1,077	-1.11%
2020/07/08	46	140.36	62.1	139.99	138.50	-16.1	1,045	-1.54%
2020/07/07	101	134.77	30	135.68	141.50	71	985	7.20%	大買/
2020/07/06	29	124.40	30	123.88	129.00	-1	904	-0.11%
2020/07/03	10	116.15	3	117.50	117.50	7	851	0.82%
2020/07/02	0.2	119.00	9	118.72	119.50	-8.8	840	-1.05%
2020/07/01	2	117.00	2	117.50	117.50	0	829	0.00%
2020/06/30	4	116.00	2	116.00	117.00	2	827	0.24%
2020/06/29	4	116.38	2	116.00	116.00	2	822	0.24%
2020/06/24	8	116.56	23	116.96	118.50	-15	822	-1.82%
2020/06/23	7	119.14	7	118.21	117.50	0	823	0.00%
2020/06/22	13	122.27	55	123.25	120.50	-42	808	-5.19%
2020/06/19	76	120.36	17	120.74	122.50	59	796	7.40%
2020/06/18	5	119.80	4	120.50	118.50	1	770	0.13%
2020/06/17	10	115.65	10	116.85	117.50	0	763	0.00%
2020/06/16	20	114.63	15	114.20	116.00	5	761	0.66%
2020/06/15	13	113.88	1	112.50	112.50	12	757	1.58%
2020/06/12	5	115.00	8	114.25	115.50	-3	753	-0.40%
2020/06/11	9	113.11	4	113.25	112.00	5	754	0.66%
2020/06/10	6	117.50	3	118.17	117.00	3	754	0.40%
2020/06/09	20	117.60	16	117.38	116.50	4	760	0.53%
2020/06/08	46	121.62	20	122.68	121.00	26	755	3.44%
2020/06/05	3	117.67	13	119.50	119.50	-10	707	-1.41%
2020/06/04	4	108.00	6	108.25	109.00	-2	690	-0.29%
2020/06/03	5	107.20	3	106.83	107.50	2	682	0.29%
2020/06/02	4	106.13	8	105.00	106.50	-4	674	-0.59%
2020/06/01	12	103.42	4	103.13	101.50	8	665	1.20%
2020/05/29	9	105.83	1	108.00	102.50	8	652	1.23%
2020/05/28	2	111.25	6	111.00	112.00	-4	630	-0.63%
2020/05/27	2	109.75	6	109.58	110.00	-4	629	-0.64%
2020/05/26	13	112.54	3	115.00	111.00	10	623	1.60%
2020/05/25	12	110.04	2	110.50	112.00	10	617	1.62%
2020/05/22	8	111.44	1	111.00	110.50	7	611	1.14%
2020/05/21	8	116.00	4	115.13	114.50	4	601	0.67%
2020/05/20	9	113.72	15	113.37	114.00	-6	596	-1.01%
2020/05/19	8	118.81	15	118.63	117.00	-7	592	-1.18%
2020/05/18	17	121.50	12	121.79	122.50	5	576	0.87%
2020/05/15	3	117.00	8	117.06	117.00	-5	556	-0.90%
2020/05/14	4	115.38	8	116.56	115.50	-4	549	-0.73%
2020/05/13	14	116.36	15	116.40	119.00	-1	542	-0.18%
2020/05/12	14	116.46	24	115.65	118.00	-10	528	-1.89%
2020/05/11	4	110.38	26	110.06	109.50	-22	507	-4.34%
2020/05/08	24	119.81	27	120.69	114.00	-3	495	-0.61%
2020/05/07	24	110.73	32	112.27	114.50	-8	461	-1.73%
2020/05/06	45	101.56	7	103.27	104.50	38	433	8.76%
2020/05/05	6	95.33	10	94.15	95.30	-4	413	-0.97%
2020/05/04	10	91.21	2	91.40	92.60	8	405	1.97%
2020/04/30	2	93.15	3	94.73	93.20	-1	404	-0.25%
2020/04/29	5	92.70	0	0.00	93.60	5	408	1.22%
2020/04/28	2	90.80	1	91.70	91.00	1	406	0.25%
2020/04/27	2	90.65	5	91.12	90.50	-3	415	-0.72%
2020/04/24	1	89.50	2	90.10	90.40	-1	415	-0.24%
2020/04/23	7	90.26	4	90.25	89.20	3	413	0.72%
2020/04/22	3	87.87	2	88.40	89.80	1	409	0.24%
2020/04/21	5	90.60	13	93.45	88.80	-8	404	-1.98%
2020/04/20	11	90.92	32	88.80	93.40	-21	395	-5.31%
2020/04/17	34	89.49	3	88.43	89.90	31	381	8.12%
2020/04/16	2	79.00	2	79.85	81.80	0	372	0.00%
2020/04/15	2	79.00	2	78.05	80.00	0	372	0.00%
2020/04/14	3	80.40	1	79.20	78.10	2	373	0.54%
2020/04/13	3	80.10	8	80.68	80.20	-5	386	-1.29%
2020/04/10	0	0.00	1	77.00	77.00	-1	399	-0.25%
2020/04/09	4	76.43	2	76.10	76.50	2	408	0.49%
2020/04/08	2	75.20	0	0.00	75.30	2	424	0.47%
2020/04/07	0	0.00	5	72.98	73.80	-5	435	-1.15%
2020/04/06	7	71.06	10	71.26	71.80	-3	433	-0.69%
2020/04/01	12	69.34	4	69.68	70.70	8	433	1.85%
2020/03/31	5	67.20	3	67.40	67.30	2	429	0.47%
2020/03/30	4	65.48	0	0.00	65.50	4	429	0.93%
2020/03/27	8	69.70	4	69.93	70.40	4	427	0.94%
2020/03/26	0	0.00	2	63.80	65.70	-2	418	-0.48%
2020/03/25	11	64.70	3.1	63.49	64.70	7.9	419	1.89%
2020/03/24	0	0.00	8	55.33	58.90	-8	416	-1.92%
2020/03/23	7.1	55.69	27	55.78	55.60	-19.9	412	-4.83%
2020/03/20	13	60.23	9	60.87	61.70	4	406	0.98%
2020/03/19	2	60.80	31	61.22	60.60	-29	393	-7.36%
2020/03/18	22	67.28	7	67.31	67.30	15	394	3.80%
2020/03/17	3	67.97	22	68.05	67.20	-19	397	-4.77%
2020/03/16	22	78.16	15	83.07	74.10	7	387	1.81%
2020/03/13	14	81.66	52	81.95	82.30	-38	373	-10.19%
2020/03/12	16	93.99	4	93.73	90.40	12	357	3.36%
2020/03/11	0	0.00	9	99.38	99.10	-9	348	-2.58%
2020/03/10	15	98.26	3	98.23	98.80	12	349	3.44%
2020/03/09	12	100.07	3	100.33	99.50	9	345	2.60%
2020/03/06	6	101.50	1	102.00	102.00	5	343	1.45%
2020/03/05	3	102.00	3	103.00	103.50	0	344	0.00%
2020/03/04	4	101.50	5	102.00	103.00	-1	344	-0.29%
2020/03/03	3	101.83	2	103.00	103.00	1	345	0.29%
2020/03/02	6	99.87	3	99.30	99.90	3	347	0.86%
2020/02/27	23	103.70	4	104.50	101.00	19	346	5.48%
2020/02/26	4	103.50	12.5	103.94	104.50	-8.5	344	-2.47%
2020/02/25	5	104.00	1	105.00	105.00	4	345	1.16%
2020/02/24	1	104.00	8	105.06	105.50	-7	345	-2.03%
2020/02/21	2	104.00	7	104.14	105.00	-5	343	-1.46%
2020/02/20	9	105.33	19	104.03	104.50	-10	342	-2.92%
2020/02/19	1	107.00	4	107.63	108.00	-3	336	-0.89%
2020/02/18	3	105.50	6	106.25	107.00	-3	334	-0.90%
2020/02/17	5	105.90	5	107.50	105.00	0	333	0.00%
2020/02/14	11	105.77	4	106.13	108.00	7	332	2.11%
2020/02/13	1	102.50	2	103.50	103.00	-1	326	-0.31%
2020/02/12	2	102.50	0	0.00	103.00	2	327	0.61%
2020/02/11	3	101.00	1	101.00	102.00	2	325	0.61%
2020/02/10	1	100.00	10	100.60	100.50	-9	324	-2.77%
2020/02/07	5	102.80	4	103.00	103.00	1	322	0.31%
2020/02/06	7	104.00	3	104.17	105.00	4	319	1.25%
2020/02/04	1	104.00	2	105.00	104.50	-1	318	-0.31%
2020/02/03	11	100.43	27	100.17	103.00	-16	317	-5.04%
2020/01/31	8	104.06	12	104.75	104.00	-4	312	-1.28%
2020/01/30	15	106.43	22	108.11	103.50	-7	311	-2.25%
2020/01/20	10	114.35	3	114.50	114.50	7	301	2.32%
2020/01/17	7	116.07	2	116.00	116.00	5	301	1.66%
2020/01/16	3	116.17	2	115.75	116.50	1	301	0.33%
2020/01/15	6	113.33	3	114.33	115.00	3	301	1.00%
2020/01/14	6	113.58	1	113.50	113.50	5	302	1.65%
2020/01/13	1	114.50	1	116.50	114.00	0	312	0.00%
2020/01/10	0	0.00	1	117.50	115.00	-1	315	-0.32%
2020/01/09	0	0.00	3	116.17	117.00	-3	313	-0.96%
2020/01/08	5	117.60	7	117.50	118.00	-2	312	-0.64%
2020/01/07	14	120.25	20	120.43	119.00	-6	307	-1.95%
2020/01/06	20	116.70	3	117.50	118.00	17	291	5.83%
2020/01/03	12	114.46	13	114.38	112.50	-1	275	-0.36%
2020/01/02	38	114.80	8	115.00	117.50	30	264	11.32%
2019/12/31	15	106.33	0	0.00	110.00	15	243	6.17%
2019/12/30	0	0.00	6	101.17	101.50	-6	230	-2.61%
2019/12/27	4	99.30	2	100.50	101.00	2	228	0.88%
2019/12/26	1	99.00	7	99.01	99.20	-6	225	-2.66%
2019/12/25	10	98.66	5	98.22	98.80	5	226	2.20%
2019/12/24	4	98.63	2	98.75	99.00	2	226	0.88%
2019/12/23	4	99.80	1	99.50	99.50	3	225	1.33%
2019/12/20	3.1	100.68	3	100.67	100.50	0.1	224	0.04%
2019/12/19	3	99.83	5	99.66	99.80	-2	221	-0.90%
2019/12/18	3	99.00	4	99.60	99.00	-1	216	-0.46%
2019/12/17	6	99.43	0	0.00	99.40	6	216	2.77%
2019/12/16	3	98.80	5	98.58	99.10	-2	215	-0.93%
2019/12/13	5	96.66	4	100.40	99.90	1	212	0.47%
2019/12/12	8.1	102.44	3	102.50	101.00	5.1	204	2.47%
2019/12/11	4	105.13	1	105.50	104.50	3	194	1.54%
2019/12/10	1	106.00	2	106.25	106.00	-1	191	-0.52%
2019/12/09	4	105.75	3	105.83	105.50	1	188	0.53%
2019/12/06	6	108.58	0	0.00	108.00	6	186	3.21%
2019/12/05	2	109.25	4	110.00	110.00	-2	185	-1.08%
2019/12/04	5	109.40	1	110.50	110.50	4	188	2.12%
2019/12/03	1	110.00	2	110.75	111.00	-1	187	-0.53%
2019/12/02	4	110.00	1	110.00	111.00	3	185	1.61%
2019/11/29	0	0.00	1	110.50	111.50	-1	185	-0.54%
2019/11/28	0	0.00	5	110.50	111.50	-5	183	-2.73%
2019/11/27	1	109.00	5	109.50	110.00	-4	183	-2.17%
2019/11/26	9	109.22	2	109.75	109.00	7	183	3.81%
2019/11/25	1	110.00	0	0.00	111.00	1	187	0.53%
2019/11/22	0	0.00	3	111.17	111.00	-3	188	-1.59%
2019/11/21	0	0.00	2	110.00	110.00	-2	188	-1.06%
2019/11/20	0	0.00	2	109.00	109.00	-2	190	-1.05%
2019/11/19	5	108.60	5	109.90	109.50	0	192	0.00%
2019/11/18	5	108.30	7	109.36	108.00	-2	192	-1.04%
2019/11/15	8	109.50	0	0.00	110.00	8	192	4.16%
2019/11/14	2	109.75	0	0.00	110.00	2	193	1.03%
2019/11/13	2	108.75	1	109.50	108.50	1	193	0.52%
2019/11/12	4	110.38	2	111.50	110.00	2	196	1.02%
2019/11/11	4	110.13	4	110.63	112.00	0	197	0.00%
2019/11/08	3	111.67	1	112.00	113.00	2	194	1.03%
2019/11/07	1	112.00	6	112.00	111.50	-5	197	-2.53%
2019/11/06	3	112.50	4	112.88	112.00	-1	198	-0.50%
2019/11/05	3	114.00	4	114.50	113.50	-1	199	-0.49%
2019/11/04	12	114.92	0	0.00	115.00	12	204	5.88%
2019/11/01	0	0.00	1	114.00	114.50	-1	206	-0.49%
2019/10/31	1	113.50	5	113.70	114.50	-4	211	-1.89%
2019/10/30	3	111.50	0	0.00	114.00	3	212	1.41%
2019/10/29	1	113.00	2	111.50	111.00	-1	213	-0.47%
2019/10/28	0	0.00	1	114.50	112.50	-1	222	-0.45%
2019/10/25	2	116.25	2	115.25	114.50	0	241	0.00%
2019/10/24	1	112.50	0	0.00	113.00	1	264	0.38%
2019/10/23	1	113.50	4.2	113.31	112.00	-3.2	271	-1.18%
2019/10/22	2	115.50	6	116.00	114.50	-4	272	-1.47%
2019/10/21	11	116.95	9	117.50	115.50	2	271	0.74%
2019/10/18	9	111.83	2	111.75	114.50	7	261	2.68%
2019/10/17	1	104.50	2	105.50	104.50	-1	258	-0.39%
2019/10/16	4	107.13	1	108.50	105.50	3	258	1.16%
2019/10/15	4	107.63	2	108.50	108.50	2	264	0.76%
2019/10/14	4	107.25	4	107.88	107.00	0	265	0.00%
2019/10/09	7	109.07	4	109.50	108.50	3	265	1.13%
2019/10/08	2	110.50	0	0.00	110.50	2	267	0.75%
2019/10/07	4	111.13	2	111.00	111.00	2	271	0.74%
2019/10/04	3	112.17	1	112.00	111.00	2	270	0.74%
2019/10/03	0	0.00	13	112.31	113.00	-13	270	-4.81%
2019/10/02	7	112.93	7	114.07	112.00	0	270	0.00%
2019/10/01	13	113.04	2	114.50	114.50	11	269	4.08%
2019/09/27	3	112.00	1	112.00	112.00	2	269	0.74%
2019/09/26	3	113.33	0	0.00	114.00	3	269	1.11%
2019/09/25	0	0.00	1	113.50	114.50	-1	269	-0.37%
2019/09/24	2	114.25	2	115.00	115.00	0	269	0.00%
2019/09/20	0	0.00	1	113.50	113.50	-1	270	-0.37%
2019/09/19	1	114.50	1	114.00	114.50	0	271	0.00%
2019/09/18	1	114.00	0	0.00	114.50	1	273	0.37%
2019/09/17	2	114.50	6	114.58	113.50	-4	275	-1.45%
2019/09/16	4	116.50	0	0.00	115.50	4	276	1.45%
2019/09/12	2	115.50	0	0.00	115.00	2	281	0.71%
2019/09/11	0	0.00	1	115.00	116.50	-1	284	-0.35%
2019/09/10	2	117.00	0	0.00	117.00	2	288	0.69%
2019/09/09	1	116.50	4	117.50	117.00	-3	291	-1.03%
2019/09/06	6	121.42	4	121.25	121.00	2	291	0.69%
2019/09/05	3	119.00	0	0.00	118.00	3	288	1.04%
2019/09/04	0	0.00	1	118.50	117.50	-1	293	-0.34%
2019/09/03	1	117.00	0	0.00	117.50	1	295	0.34%
2019/09/02	0	0.00	6	117.75	118.50	-6	296	-2.02%
2019/08/30	7	115.71	0	0.00	118.00	7	296	2.36%
2019/08/29	0	0.00	8	110.19	112.50	-8	293	-2.72%
2019/08/28	3	109.50	16	109.19	109.00	-13	291	-4.46%
2019/08/27	1	114.00	1	114.00	114.00	0	287	0.00%
2019/08/26	3	114.50	1	114.50	115.50	2	286	0.70%
2019/08/23	1	117.50	6	117.92	117.50	-5	286	-1.75%
2019/08/22	2	119.00	4	119.25	120.00	-2	287	-0.70%
2019/08/21	3	120.33	0	0.00	120.00	3	291	1.03%
2019/08/20	0	0.00	6	119.92	119.50	-6	291	-2.06%
2019/08/19	1	120.50	0	0.00	120.00	1	290	0.34%
2019/08/16	1	121.50	0	0.00	121.50	1	292	0.34%
2019/08/15	1	121.00	21	120.00	120.50	-20	298	-6.71%
2019/08/14	14	125.07	2	125.25	124.00	12	310	3.87%
2019/08/12	8	126.06	10	127.00	125.00	-2	350	-0.57%
2019/08/08	4	129.00	5	128.60	129.00	-1	364	-0.27%
2019/08/07	9	127.17	4	126.88	127.50	5	366	1.36%
2019/08/06	5	124.90	3	124.67	127.00	2	371	0.54%
2019/08/05	2	128.00	21	129.43	127.50	-19	392	-4.85%
2019/08/02	45	130.92	3	130.67	130.00	42	390	10.76%
2019/08/01	3	129.50	2	129.00	130.00	1	385	0.26%
2019/07/31	10	127.80	4	128.13	129.00	6	386	1.55%
2019/07/30	2	129.25	60	128.32	127.00	-58	385	-15.06%
2019/07/29	15	132.83	34	130.01	132.50	-19	377	-5.04%
2019/07/26	40	124.18	17	126.18	129.00	23	357	6.43%
2019/07/25	6	118.67	4	116.38	118.00	2	334	0.60%
2019/07/24	1	118.00	11	116.73	115.00	-10	337	-2.97%
2019/07/22	3	118.83	2	118.00	118.50	1	340	0.29%
2019/07/19	0	0.00	2	117.50	118.50	-2	342	-0.58%
2019/07/18	0	0.00	7	117.21	118.00	-7	341	-2.05%
2019/07/17	60	118.74	9	117.72	118.50	51	340	14.99%
2019/07/16	3	110.17	28	110.66	111.00	-25	331	-7.54%
2019/07/15	0	0.00	1	111.00	110.50	-1	329	-0.30%
2019/07/12	2	113.25	11	111.91	112.50	-9	331	-2.72%
2019/07/11	4	115.00	5	115.50	116.00	-1	335	-0.30%
2019/07/08	1	118.00	0	0.00	118.00	1	334	0.30%
2019/07/05	1	118.00	0	0.00	118.00	1	337	0.30%
2019/07/04	0	0.00	10	118.00	118.50	-10	340	-2.94%
2019/07/03	0	0.00	10	119.70	118.50	-10	343	-2.91%
2019/07/02	1	121.50	1	121.00	121.00	0	348	0.00%
2019/07/01	1	121.50	0	0.00	119.50	1	354	0.28%
2019/06/28	1	120.00	1	120.50	120.50	0	359	0.00%
2019/06/27	1	120.00	2	120.25	120.50	-1	362	-0.28%
2019/06/26	0	0.00	2	118.00	118.50	-2	362	-0.55%
2019/06/25	0	0.00	1	119.50	117.00	-1	362	-0.28%
2019/06/24	1	120.00	0	0.00	120.50	1	364	0.27%
2019/06/19	2	118.50	2	117.25	118.50	0	362	0.00%
2019/06/18	2	116.50	3	116.67	118.00	-1	362	-0.28%
2019/06/17	2	120.00	3	120.33	119.50	-1	363	-0.27%
2019/06/14	2	122.50	1	121.50	123.50	1	365	0.27%
2019/06/13	4	123.25	3	124.00	124.50	1	375	0.27%
2019/06/12	5	124.10	10	124.10	124.50	-5	384	-1.30%
2019/06/11	9	120.00	4	120.75	121.00	5	389	1.29%
2019/06/10	5	119.80	1	120.00	119.50	4	389	1.03%
2019/06/05	1	117.50	1	118.00	118.50	0	393	0.00%
2019/06/04	1	117.50	0	0.00	119.00	1	394	0.25%
2019/06/03	3	117.00	2	117.00	119.00	1	402	0.25%
2019/05/31	0	0.00	1	118.00	119.00	-1	404	-0.25%
2019/05/30	0	0.00	11	119.91	120.50	-11	405	-2.71%
2019/05/29	4	122.38	11	121.77	120.50	-7	407	-1.72%
2019/05/27	2	117.00	3	120.50	118.00	-1	412	-0.24%
2019/05/24	5	118.60	1	119.00	120.00	4	420	0.95%
2019/05/23	1	120.00	5	119.50	120.00	-4	424	-0.94%
2019/05/22	1	119.00	6	117.33	117.50	-5	436	-1.15%
2019/05/21	15.1	120.34	9	117.44	121.50	6.1	452	1.35%
2019/05/20	13	106.38	10	107.70	113.50	3	440	0.68%
2019/05/17	17	107.47	14	110.96	103.50	3	431	0.69%
2019/05/16	18	117.50	17	119.88	114.50	1	411	0.24%
2019/05/15	6	128.67	7	130.86	126.50	-1	397	-0.25%
2019/05/14	6	128.75	8	126.63	132.00	-2	396	-0.50%
2019/05/13	34	130.72	21	130.64	130.00	13	398	3.26%
2019/05/10	7	143.00	2	144.00	142.00	5	375	1.33%
2019/05/09	2.1	145.17	0	0.00	144.00	2.1	375	0.56%
2019/05/08	0	0.00	3	144.33	147.50	-3	374	-0.80%
2019/05/07	6	144.67	4	145.63	145.50	2	374	0.53%
2019/05/06	8	143.81	1	147.50	144.00	7	376	1.86%
2019/05/03	2	146.25	4	147.88	147.50	-2	381	-0.52%
2019/05/02	4	146.38	7	144.14	148.00	-3	383	-0.78%
2019/04/30	16	143.34	7	144.86	143.00	9	380	2.36%
2019/04/29	3	148.00	6	148.83	147.50	-3	370	-0.81%
2019/04/26	3	151.83	6	152.33	153.00	-3	368	-0.82%
2019/04/25	10	153.10	50	152.92	153.50	-40	367	-10.89%
2019/04/24	3	155.17	0	0.00	155.00	3	364	0.82%
2019/04/23	3	156.83	4	157.75	158.00	-1	362	-0.28%
2019/04/22	5	157.20	0	0.00	157.50	5	362	1.38%
2019/04/19	4	158.00	5	158.60	158.50	-1	362	-0.28%
2019/04/18	6	160.42	14	160.46	157.50	-8	367	-2.18%
2019/04/17	20	161.55	15	161.30	162.00	5	365	1.37%
2019/04/16	0	0.00	4	154.88	155.50	-4	358	-1.12%
2019/04/15	6	155.58	2	155.25	155.50	4	359	1.11%
2019/04/12	4	154.75	1	155.00	154.00	3	363	0.83%
2019/04/11	2	156.00	1	157.50	156.00	1	367	0.27%
2019/04/10	1	160.00	0	0.00	157.50	1	372	0.27%
2019/04/09	2	159.00	19	158.50	159.50	-17	371	-4.58%
2019/04/08	21	152.88	6	155.83	158.00	15	369	4.06%
2019/04/03	5	154.80	3	156.00	155.00	2	365	0.55%
2019/04/02	10	157.75	5	158.60	157.50	5	362	1.38%
2019/04/01	4	159.13	4	161.25	159.50	0	358	0.00%
2019/03/29	3	160.50	4	161.25	161.00	-1	355	-0.28%
2019/03/28	7.2	160.72	3	162.33	160.50	4.2	354	1.19%
2019/03/27	5	163.40	4	163.63	162.00	1	353	0.28%
2019/03/26	2	165.25	1	165.00	165.50	1	356	0.28%
2019/03/25	1	164.50	1	162.50	164.50	0	374	0.00%
2019/03/22	4	163.13	19	162.74	163.50	-15	402	-3.73%
2019/03/21	5	161.60	2	162.25	162.00	3	408	0.74%
2019/03/20	5	161.20	11	162.18	161.00	-6	418	-1.43%
2019/03/19	10	159.00	7	159.29	159.50	3	426	0.70%
2019/03/18	15.3	161.16	7	160.93	160.50	8.3	426	1.95%
2019/03/15	21	164.62	5	165.00	165.00	16	416	3.84%
2019/03/14	33	162.68	5	163.50	162.00	28	416	6.73%
2019/03/13	13	166.38	3	166.83	165.50	10	411	2.43%
2019/03/12	13	167.77	3	168.33	167.50	10	410	2.44%
2019/03/11	6	167.17	5	168.20	167.00	1	410	0.24%
2019/03/08	2	166.00	4	166.75	167.00	-2	411	-0.49%
2019/03/07	4	165.63	13	165.81	165.50	-9	416	-2.16%
2019/03/06	6	167.92	0	0.00	168.00	6	412	1.46%
2019/03/05	0	0.00	11	169.00	169.00	-11	413	-2.66%
2019/03/04	6	169.83	0	0.00	170.00	6	415	1.45%
2019/02/27	5.3	169.59	10	169.35	170.00	-4.7	412	-1.13%
2019/02/26	12.1	169.92	2	171.00	169.50	10.1	408	2.47%
2019/02/25	5.3	171.91	4	173.25	171.50	1.3	400	0.33%
2019/02/22	9	173.72	9	174.00	174.50	0	392	0.00%
2019/02/21	31	176.82	9	176.44	175.00	22	387	5.67%
2019/02/20	30	182.40	45	181.09	179.00	-15	379	-3.96%
2019/02/19	2	179.75	27	180.44	179.50	-25	376	-6.64%
2019/02/18	0	0.00	4	179.63	180.50	-4	376	-1.06%
2019/02/15	8	178.25	3	178.83	178.50	5	373	1.34%
2019/02/14	3	177.67	0	0.00	177.00	3	371	0.81%
2019/02/13	7	177.36	4	177.00	177.00	3	371	0.81%
2019/02/12	4	178.13	8	178.88	179.00	-4	369	-1.08%
2019/02/11	3	174.50	0	0.00	175.00	3	362	0.83%
2019/01/30	32	174.56	3	174.83	175.00	29	362	8.00%
2019/01/29	1	173.50	2	173.00	173.50	-1	362	-0.28%
2019/01/28	2	173.50	3	174.33	174.50	-1	362	-0.28%
2019/01/25	38	175.08	11	174.00	175.50	27	365	7.39%
2019/01/24	1	176.00	32	176.30	175.50	-31	363	-8.54%
2019/01/23	1	171.00	1	172.50	173.50	0	356	0.00%
2019/01/22	18	171.94	0	0.00	171.50	18	354	5.07%
2019/01/21	1	171.50	1	171.00	171.00	0	354	0.00%
2019/01/18	1	170.00	0	0.00	170.50	1	359	0.28%
2019/01/17	17	172.09	3	173.50	171.50	14	359	3.90%
2019/01/16	1.2	173.00	0	0.00	172.50	1.2	359	0.32%
2019/01/15	4	173.88	2	174.00	174.50	2	359	0.56%
2019/01/11	1	175.00	0	0.00	175.50	1	362	0.28%
2019/01/10	0	0.00	18	176.19	176.00	-18	370	-4.86%
2019/01/09	0	0.00	1	174.00	174.50	-1	367	-0.27%
2019/01/08	13	174.46	2	174.75	175.00	11	369	2.98%
2019/01/07	4	173.88	0	0.00	174.50	4	370	1.08%
2019/01/04	1	173.50	2	173.25	174.50	-1	379	-0.26%
2019/01/03	2	168.75	0	0.00	171.00	2	394	0.51%
2019/01/02	10	169.60	5	170.40	168.50	5	391	1.28%
2018/12/28	1	173.50	2	174.50	174.50	-1	385	-0.26%
2018/12/27	1	173.50	2	174.50	175.00	-1	391	-0.26%
2018/12/26	3	173.17	7	173.71	172.00	-4	396	-1.01%
2018/12/25	15	174.13	7	174.21	173.00	8	395	2.02%
2018/12/24	5	176.70	2	177.50	177.00	3	394	0.76%
2018/12/22	3.1	177.21	1	177.00	177.00	2.1	397	0.53%
2018/12/21	3	178.50	4	178.00	178.50	-1	399	-0.25%
2018/12/20	4	177.13	4	177.63	178.00	0	408	0.00%
2018/12/19	6	177.58	2	179.25	177.50	4	407	0.98%
2018/12/18	33	181.36	10	179.95	179.50	23	413	5.56%
2018/12/17	35	193.96	10	195.05	189.00	25	410	6.09%
2018/12/14	4	183.75	8	184.06	187.50	-4	381	-1.05%
2018/12/13	15	183.87	10	182.15	182.50	5	375	1.33%
2018/12/12	5	187.80	8	187.38	187.00	-3	363	-0.83%
2018/12/11	7	184.14	9	184.17	185.50	-2	350	-0.57%
2018/12/10	0	0.00	24	182.81	183.50	-24	344	-6.96%
2018/12/07	6	183.50	12	183.08	184.00	-6	344	-1.74%
2018/12/06	0	0.00	2	179.75	179.50	-2	335	-0.60%
2018/12/05	2	180.00	1	180.50	180.00	1	333	0.30%
2018/12/04	3	181.50	13	181.92	181.50	-10	343	-2.91%
2018/12/03	9	181.72	15	181.87	181.50	-6	347	-1.73%
2018/11/30	10	179.00	13	181.27	181.50	-3	350	-0.86%
2018/11/29	6	180.42	1	180.00	180.50	5	344	1.45%
2018/11/28	7	179.36	30	179.72	180.00	-23	342	-6.71%
2018/11/27	4	177.88	8	178.19	178.00	-4	343	-1.16%
2018/11/26	0	0.00	1	175.50	175.50	-1	343	-0.29%
2018/11/23	24	174.71	9	174.22	174.00	15	345	4.34%
2018/11/22	1	173.50	6	174.42	175.00	-5	346	-1.44%
2018/11/21	2	173.25	0	0.00	175.00	2	350	0.57%
2018/11/20	1	174.00	0	0.00	174.00	1	354	0.28%
2018/11/19	4	173.38	7	173.79	173.00	-3	361	-0.83%
2018/11/16	17	179.50	5.6	180.38	180.50	11.4	368	3.09%
2018/11/15	3	176.33	2.5	176.30	176.50	0.5	365	0.14%
2018/11/14	1	175.50	4	174.88	175.50	-3	366	-0.82%
2018/11/13	2	172.75	80	172.58	174.00	-78	363	-21.44%
2018/11/12	5	174.00	1	173.50	173.50	4	361	1.11%
2018/11/09	17	170.03	0	0.00	172.00	17	360	4.71%
2018/11/08	8	169.38	2	169.75	170.00	6	360	1.67%
2018/11/07	25	168.18	0	0.00	169.00	25	363	6.88%
2018/11/06	17	168.32	6	168.25	169.00	11	371	2.96%
2018/11/05	2	169.75	0	0.00	170.50	2	372	0.54%
2018/11/02	3	170.83	3	170.67	170.50	0	375	0.00%
2018/11/01	2	166.25	1	166.00	166.50	1	374	0.27%
2018/10/31	1	165.00	0	0.00	165.00	1	377	0.26%
2018/10/30	0	0.00	7	163.57	164.00	-7	379	-1.85%
2018/10/29	1	164.00	1	163.50	164.00	0	381	0.00%
2018/10/26	2	163.50	2	164.50	164.00	0	384	0.00%
2018/10/25	8.2	165.61	1	165.50	166.00	7.2	381	1.87%
2018/10/24	1	168.50	6	167.42	169.00	-5	382	-1.31%
2018/10/23	4	170.38	0	0.00	169.00	4	382	1.04%
2018/10/22	8	171.25	2	171.50	171.50	6	385	1.56%
2018/10/19	1	168.00	7	169.50	171.00	-6	390	-1.54%
2018/10/18	11	173.45	10	173.05	173.00	1	391	0.26%
2018/10/17	4	166.25	4	166.13	166.00	0	386	0.00%
2018/10/16	4	164.75	3	164.17	164.50	1	395	0.25%
2018/10/15	1	162.50	1	161.50	162.00	0	396	0.00%
2018/10/12	38	160.97	3	161.50	162.00	35	401	8.72%
2018/10/11	8	163.88	20	166.88	159.50	-12	416	-2.88%
2018/10/09	1	173.00	1	177.50	175.50	0	400	0.00%
2018/10/05	2	174.00	3	177.33	176.00	-1	405	-0.25%
2018/10/04	1	178.00	3	180.50	178.00	-2	402	-0.50%
2018/10/03	1	180.00	2.1	180.62	180.00	-1.1	398	-0.28%
2018/10/02	1	180.00	0	0.00	180.50	1	408	0.24%
2018/10/01	3	180.17	0	180.00	180.50	3	412	0.73%
2018/09/28	0	0.00	1	181.00	179.00	-1	433	-0.23%
2018/09/27	2.1	180.19	3	179.17	180.00	-0.9	447	-0.20%
2018/09/26	1	177.00	21	176.52	175.50	-20	447	-4.47%
2018/09/25	13	180.69	72	175.54	175.00	-59	462	-12.75%
2018/09/21	0.1	184.00	9	180.22	184.50	-8.9	468	-1.90%
2018/09/20	0	0.00	4	177.75	178.00	-4	465	-0.86%
2018/09/19	1	175.00	2	175.75	176.00	-1	493	-0.20%
2018/09/18	2	174.00	1	175.50	175.00	1	509	0.20%
2018/09/17	2	174.25	1	175.00	175.00	1	544	0.18%
2018/09/13	1.2	175.42	2.1	175.24	176.00	-0.9	623	-0.14%
2018/09/12	1	172.50	4	172.75	173.50	-3	652	-0.46%
2018/09/11	4	170.13	2	172.25	172.50	2	654	0.31%
2018/09/10	7	170.07	6	170.67	169.50	1	664	0.15%
2018/09/07	27	173.91	11	173.55	172.50	16	667	2.40%
2018/09/06	4	178.63	7	178.93	176.50	-3	668	-0.45%
2018/09/05	2	176.00	3.1	176.68	177.00	-1.1	675	-0.16%
2018/09/04	2	174.75	4	175.50	177.50	-2	677	-0.30%
2018/09/03	6.2	177.37	6	178.92	174.50	0.2	677	0.02%
2018/08/31	2	174.75	8	178.06	181.50	-6	675	-0.89%
2018/08/30	4	173.25	5	174.50	174.50	-1	672	-0.15%
2018/08/29	3	173.67	0	0.00	173.00	3	674	0.45%
2018/08/28	10	176.65	1	175.00	175.00	9	674	1.33%
2018/08/27	2	178.75	4	178.88	179.00	-2	674	-0.30%
2018/08/24	0.1	181.00	16	180.38	180.50	-15.9	673	-2.36%
2018/08/23	22	185.68	7	186.71	185.00	15	673	2.23%
2018/08/22	9	180.89	15	181.47	183.50	-6	666	-0.90%
2018/08/21	10	176.50	4	175.00	176.50	6	651	0.92%
2018/08/20	1	172.50	1	173.50	173.00	0	648	0.00%
2018/08/17	2	171.75	4	172.50	173.50	-2	648	-0.31%
2018/08/16	9	170.51	3	171.33	172.00	6	647	0.93%
2018/08/15	1	171.00	1	172.50	172.50	0	648	0.00%
2018/08/14	1	171.00	6	171.50	173.00	-5	650	-0.77%
2018/08/13	13	169.88	7	170.07	171.50	6	648	0.93%
2018/08/10	2	170.50	15	171.67	173.00	-13	639	-2.03%
2018/08/09	12	170.83	1	171.50	171.50	11	640	1.72%
2018/08/08	9	171.39	7	172.64	173.50	2	640	0.31%
2018/08/07	9	172.22	0	0.00	174.00	9	640	1.40%
2018/08/06	8	172.75	2	174.25	174.00	6	650	0.92%
2018/08/03	4	174.38	4	175.63	176.00	0	652	0.00%
2018/08/02	15	173.80	1	176.00	176.00	14	656	2.13%
2018/08/01	0	0.00	8	173.88	175.00	-8	656	-1.22%
2018/07/31	8	171.00	3	172.67	173.00	5	655	0.76%
2018/07/30	1	170.50	1	173.00	172.00	0	655	0.00%
2018/07/27	7	171.00	0	0.00	172.00	7	664	1.05%
2018/07/26	14	171.82	1.4	171.21	170.50	12.6	671	1.88%
2018/07/25	10	172.40	8	172.31	172.00	2	681	0.29%
2018/07/24	19	172.79	10	172.70	173.00	9	691	1.30%
2018/07/23	13	170.69	16	170.56	170.00	-3	693	-0.43%
2018/07/20	6	173.00	8.1	173.01	174.00	-2.1	696	-0.29%
2018/07/19	8.1	173.09	24	173.10	174.00	-15.9	697	-2.28%
2018/07/18	38	176.33	15	175.73	174.00	23	695	3.31%
2018/07/17	7	181.71	3	182.17	181.00	4	679	0.59%
2018/07/16	9	182.89	4	183.00	181.50	5	687	0.73%
2018/07/13	6	183.58	6	183.75	183.50	0	702	0.00%
2018/07/12	6	183.75	2	184.00	184.00	4	703	0.57%
2018/07/11	4	183.13	10	183.65	183.00	-6	702	-0.85%
2018/07/10	12.1	182.54	5	182.70	182.00	7.1	701	1.01%
2018/07/09	7	186.29	4	187.38	187.00	3	692	0.43%
2018/07/06	19	185.37	24	183.67	184.00	-5	687	-0.73%
2018/07/05	19	190.89	6	190.83	188.00	13	667	1.95%
2018/07/04	7	193.93	14	195.50	197.00	-7	655	-1.07%
2018/07/03	20	193.70	12	193.71	193.00	8	653	1.22%
2018/07/02	11	199.09	6	198.33	197.50	5	643	0.78%
2018/06/29	17	200.12	14.1	200.86	200.00	2.9	630	0.46%
2018/06/28	10	199.15	19	198.89	202.00	-9	620	-1.45%
2018/06/27	10	196.00	23	196.85	194.50	-13	595	-2.18%
2018/06/26	45.1	197.40	88	197.68	196.00	-43	584	-7.35%
2018/06/25	76.4	197.09	47	197.53	201.50	29.4	551	5.33%
2018/06/22	22.1	190.47	12	189.92	190.00	10.1	502	2.01%
2018/06/21	30	185.08	18	182.47	189.00	12	484	2.48%
2018/06/20	8	178.25	3	177.00	178.00	5	467	1.07%
2018/06/19	4	181.25	48	180.22	180.00	-44	490	-8.97%
2018/06/15	2	182.00	3	181.00	182.00	-1	543	-0.18%
2018/06/14	3	179.67	9	179.89	181.00	-6	555	-1.08%
2018/06/13	9	180.56	10	178.90	179.50	-1	562	-0.18%
2018/06/12	0	0.00	6	175.67	175.50	-6	567	-1.06%
2018/06/11	6	173.33	5	172.80	172.50	1	574	0.17%
2018/06/08	4	173.13	10	176.50	173.50	-6	584	-1.03%
2018/06/07	8	177.19	2	176.50	176.00	6	607	0.99%
2018/06/06	16	176.94	2	178.00	178.50	14	631	2.22%
2018/06/05	1	178.50	7	178.36	178.50	-6	637	-0.94%
2018/06/04	3	178.83	10	178.90	178.50	-7	652	-1.07%
2018/06/01	1	176.50	9	177.39	177.00	-8	667	-1.20%
2018/05/31	3	173.17	5	175.90	178.00	-2	667	-0.30%
2018/05/30	4	169.38	5	169.40	170.00	-1	666	-0.15%
2018/05/29	7	171.29	4	171.13	171.50	3	665	0.45%
2018/05/28	1	172.50	8	173.06	173.00	-7	673	-1.04%
2018/05/25	2	172.75	4	171.88	171.50	-2	681	-0.29%
2018/05/24	3	174.50	3	174.17	174.00	0	690	0.00%
2018/05/23	4	173.25	5	173.80	174.00	-1	698	-0.14%
2018/05/22	8	170.25	1	171.00	171.00	7	701	1.00%
2018/05/21	11	170.77	3	171.67	172.00	8	713	1.12%
2018/05/18	6	170.92	2	171.75	172.00	4	734	0.54%
2018/05/17	2	170.00	2	170.25	171.00	0	757	0.00%
2018/05/16	2	170.75	1	171.00	172.00	1	760	0.13%
2018/05/15	3	170.50	2	172.25	173.00	1	774	0.13%
2018/05/14	19	172.66	22	172.89	170.00	-3	798	-0.38%
2018/05/11	3	176.00	4	176.63	177.00	-1	812	-0.12%
2018/05/10	9	177.06	2	177.50	177.00	7	828	0.85%
2018/05/09	0	0.00	3	179.67	179.00	-3	823	-0.37%
2018/05/08	0	0.00	4	178.63	178.50	-4	822	-0.49%
2018/05/07	11	178.00	11	177.91	177.50	0	822	0.00%
2018/05/04	5	179.20	11.3	181.04	179.00	-6.3	821	-0.77%
2018/05/03	10	181.35	7	181.00	180.50	3	813	0.37%
2018/05/02	4	181.63	28	181.70	182.00	-24	805	-2.98%
2018/04/30	2	182.50	7	181.79	182.00	-5	801	-0.62%
2018/04/27	7	176.43	1	174.50	177.00	6	788	0.76%
2018/04/26	12	178.75	17	176.38	176.00	-5	786	-0.64%
2018/04/25	7.1	173.23	14	173.89	173.00	-6.9	775	-0.89%
2018/04/24	20	176.20	17	175.26	174.00	3	776	0.39%
2018/04/23	15.3	178.93	9	178.56	177.00	6.3	776	0.82%
2018/04/20	18	176.75	4	178.38	177.00	14	776	1.81%
2018/04/19	12	179.33	21	177.69	180.50	-9	777	-1.16%
2018/04/18	9	172.11	2	173.00	173.50	7	760	0.92%
2018/04/17	7	171.71	11	171.36	172.00	-4	755	-0.53%
2018/04/16	3	169.67	2	169.75	170.00	1	756	0.13%
2018/04/13	6	170.17	0	0.00	168.50	6	754	0.79%
2018/04/12	10	172.70	4	173.38	171.50	6	754	0.80%
2018/04/11	8	170.56	5	170.80	171.00	3	753	0.40%
2018/04/10	4	165.88	7	167.29	167.00	-3	750	-0.40%
2018/04/09	16	169.06	8	171.06	167.00	8	747	1.07%
2018/04/03	13.2	171.30	16	171.28	171.00	-2.8	740	-0.38%
2018/04/02	25	175.50	5	174.00	173.00	20	734	2.72%
2018/03/31	4	174.63	3	175.33	175.50	1	728	0.14%
2018/03/30	12	175.13	9	175.11	175.00	3	725	0.41%
2018/03/29	15	173.50	5	174.60	174.00	10	723	1.38%
2018/03/28	1	171.50	4	171.25	171.00	-3	723	-0.41%
2018/03/27	8	172.19	8	172.25	171.50	0	722	0.00%
2018/03/26	19.2	169.95	9	170.22	170.50	10.2	721	1.41%
2018/03/23	12	169.17	18	170.14	169.50	-6	719	-0.83%
2018/03/22	26	173.00	11	173.27	168.00	15	707	2.12%
2018/03/21	76	177.52	79	178.87	174.00	-3	683	-0.44%
2018/03/20	17	185.59	26.5	186.21	191.00	-9.5	620	-1.53%
2018/03/19	6	183.08	6	184.33	182.50	0	594	0.00%
2018/03/16	10	184.70	9	184.67	182.00	1	585	0.17%
2018/03/15	6.5	188.69	5	189.40	187.00	1.5	571	0.26%
2018/03/14	4	188.50	3	189.00	188.00	1	565	0.18%
2018/03/13	14	191.04	42	191.24	187.50	-28	557	-5.03%
2018/03/12	38	186.03	42	185.29	194.00	-4	533	-0.75%
2018/03/09	7	182.07	7	181.93	180.50	0	510	0.00%
2018/03/08	7	179.57	38	180.14	181.00	-31	502	-6.16%
2018/03/07	24	177.10	42	178.42	178.00	-18	487	-3.69%
2018/03/06	5	174.00	1	175.00	174.00	4	468	0.85%
2018/03/05	6	173.75	9	174.22	174.00	-3	467	-0.64%
2018/03/02	8	171.31	18	171.61	173.00	-10	461	-2.17%
2018/03/01	6	172.08	18	174.86	172.50	-12	459	-2.61%
2018/02/27	8	172.63	16	173.06	172.50	-8	452	-1.77%
2018/02/26	16	169.06	29	170.29	170.50	-13	444	-2.93%
2018/02/23	6	167.25	9	164.83	163.50	-3	435	-0.69%
2018/02/22	26	168.37	7	169.64	168.50	19	427	4.44%
2018/02/21	22	170.34	26	171.19	168.00	-4	422	-0.95%
2018/02/12	39	173.24	44	173.57	171.00	-5	409	-1.22%
2018/02/09	30	166.17	25.5	169.00	173.00	4.5	386	1.16%
2018/02/08	17	166.47	6	166.08	165.50	11	364	3.02%
2018/02/07	22	169.30	16	168.41	168.00	6	360	1.66%
2018/02/06	27	160.54	51.7	161.45	162.50	-24.7	346	-7.14%
2018/02/05	46	162.46	37.1	158.59	166.50	8.9	320	2.78%
2018/02/02	42	158.70	12	158.00	159.00	30	295	10.15%
2018/02/01	2	152.25	9	152.22	151.50	-7	277	-2.52%
2018/01/31	10	151.10	4	151.13	152.00	6	278	2.15%
2018/01/30	2	150.50	3	150.00	150.00	-1	284	-0.35%
2018/01/29	6	151.00	3	151.33	150.00	3	288	1.04%
2018/01/26	7	151.43	5	151.40	151.50	2	302	0.66%
2018/01/25	1	150.50	13.3	150.90	150.00	-12.3	324	-3.79%
2018/01/24	20	152.43	10.1	152.69	152.00	9.9	321	3.08%
2018/01/23	3	149.50	4	149.50	149.00	-1	311	-0.32%
2018/01/22	1	148.50	2.2	149.73	149.00	-1.2	311	-0.38%
2018/01/19	7	149.00	6.1	148.65	148.00	0.9	309	0.28%
2018/01/18	2	150.75	4	150.00	149.50	-2	305	-0.65%
2018/01/17	2	149.25	11	149.14	149.50	-9	302	-2.98%
2018/01/16	10.2	150.48	13	150.42	149.50	-2.9	299	-0.95%
2018/01/15	17	148.74	11	149.68	150.00	6	291	2.06%
2018/01/12	6	147.50	2	146.50	146.50	4	279	1.43%
2018/01/11	2	145.50	3	145.83	145.50	-1	275	-0.36%
2018/01/10	8	145.13	17	144.97	145.00	-9	277	-3.24%
2018/01/09	10	142.35	2	142.50	143.00	8	273	2.92%
2018/01/08	5	142.00	7.2	142.00	142.00	-2.2	274	-0.80%
2018/01/05	1	141.50	0	0.00	142.00	1	275	0.36%
2018/01/03	0	0.00	1	141.50	141.50	-1	277	-0.36%