致新 (8081)-新光券商分點個股進出

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
271.0
漲跌
▲8.0
漲幅
+3.04%
成交量
274張
產業
上市半導體類股
497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
2024/04/22	2.2	265.18	0.2	267.67	263.00	2	636	0.32%
2024/04/19	1.2	268.09	1.1	265.49	269.00	0.1	630	0.01%
2024/04/18	2.2	272.58	0	0.00	274.50	2.2	620	0.35%
2024/04/17	1.1	274.54	2.1	274.56	276.00	-1	622	-0.16%
2024/04/16	0.3	270.78	4.2	272.64	270.00	-3.9	622	-0.62%
2024/04/15	4.1	283.59	1	281.98	282.50	3.1	605	0.51%
2024/04/12	4.1	291.60	11.2	290.46	288.00	-7.1	601	-1.18%
2024/04/11	9.1	286.06	4.2	283.89	288.00	4.9	601	0.81%
2024/04/10	7.3	289.61	32.7	288.25	289.00	-25.4	611	-4.15%
2024/04/09	10.3	269.15	4.4	270.66	271.50	5.8	601	0.97%
2024/04/08	1.1	272.02	10.3	273.48	274.50	-9.3	608	-1.52%
2024/04/03	9.1	271.22	9	272.94	273.50	0.1	625	0.02%
2024/04/02	5.3	270.63	2.1	271.24	272.00	3.2	686	0.46%
2024/04/01	5.2	267.32	6.3	268.10	267.50	-1.1	694	-0.16%
2024/03/29	5.1	263.53	1.3	264.93	266.50	3.8	708	0.54%
2024/03/28	3.2	268.07	4.1	269.22	267.00	-0.9	715	-0.13%
2024/03/27	6.2	266.89	2	268.50	267.00	4.2	722	0.58%
2024/03/26	12.5	267.62	3	270.33	266.50	9.5	728	1.30%
2024/03/25	4.3	273.76	7.4	274.02	274.50	-3.1	731	-0.42%
2024/03/22	4.3	270.97	6	271.17	272.00	-1.7	740	-0.23%
2024/03/21	21.6	272.68	2.5	272.40	270.50	19.1	736	2.59%
2024/03/20	6.4	272.25	5.5	273.48	273.50	0.9	725	0.13%
2024/03/19	2.5	269.54	6.5	270.00	266.00	-4	706	-0.57%
2024/03/18	2	265.68	3.1	266.40	268.00	-1.1	700	-0.15%
2024/03/15	9.8	264.71	16.3	266.42	267.00	-6.5	691	-0.94%
2024/03/14	4	251.63	0	0.00	251.00	4	664	0.60%
2024/03/13	1.2	254.20	4	255.63	254.00	-2.8	659	-0.43%
2024/03/12	0.1	258.50	0.2	258.98	258.00	-0.1	657	-0.02%
2024/03/11	2	257.50	1	255.50	257.00	1	656	0.15%
2024/03/08	3.5	258.28	5.5	258.37	257.00	-2	668	-0.29%
2024/03/07	3.1	254.49	8	255.37	253.00	-5	659	-0.75%
2024/03/06	6.2	258.16	4	259.13	257.00	2.2	659	0.34%
2024/03/05	2.1	259.26	2.1	259.74	259.50	0	662	0.00%
2024/03/04	0.1	261.29	0	0.00	261.00	0.1	662	0.02%
2024/03/01	2	261.50	2	261.26	262.00	0	660	0.00%
2024/02/29	1	258.99	2.1	260.09	259.50	-1	658	-0.16%
2024/02/27	4.1	260.02	5.1	259.81	261.00	-1	653	-0.15%
2024/02/26	0	0.00	1	262.50	262.00	-1	652	-0.15%
2024/02/23	1.1	263.55	3.1	264.50	262.50	-2	655	-0.31%
2024/02/22	1.2	262.25	1.3	263.26	263.00	-0.1	654	-0.02%
2024/02/21	1.1	264.90	4	266.12	265.00	-2.9	658	-0.44%
2024/02/20	4.1	258.77	16	260.16	260.00	-12	646	-1.85%
2024/02/19	1	256.50	10	257.45	256.00	-9	637	-1.41%
2024/02/16	4.1	251.03	2	249.50	250.50	2.1	633	0.34%
2024/02/15	1	246.02	0.3	245.50	248.00	0.7	636	0.11%
2024/02/05	2	247.00	5.1	246.72	245.00	-3	633	-0.48%
2024/02/02	3	245.17	1	246.00	247.00	2	636	0.32%
2024/02/01	1.1	243.63	0.1	245.00	244.00	1	636	0.15%
2024/01/31	0	247.00	1.1	245.95	246.00	-1.1	638	-0.17%
2024/01/30	3.1	246.73	4.1	247.51	245.00	-1	634	-0.15%
2024/01/29	2.1	243.55	0	0.00	243.50	2.1	628	0.33%
2024/01/26	15.1	249.00	0	246.50	245.00	15	629	2.39%
2024/01/25	2.1	256.77	2.1	258.22	256.50	0	612	0.00%
2024/01/24	1.2	254.63	1	254.00	255.50	0.2	611	0.03%
2024/01/23	1	254.49	0	0.00	253.50	1	615	0.17%
2024/01/22	6	255.42	0	0.00	253.50	6	620	0.97%
2024/01/19	1	255.51	2	255.50	255.00	-1	626	-0.16%
2024/01/18	2	255.50	1	256.50	255.50	1	632	0.16%
2024/01/17	1	260.94	1.1	259.05	259.00	-0.1	631	-0.01%
2024/01/16	5	259.40	1	260.50	263.00	4	630	0.63%
2024/01/15	0	0.00	0.1	263.05	264.00	-0.1	629	-0.01%
2024/01/12	5	260.70	3	260.50	260.50	2	630	0.32%
2024/01/11	3	262.00	6	263.17	264.00	-3	630	-0.48%
2024/01/10	0.1	265.96	0.1	266.55	267.00	0	643	0.00%
2024/01/09	1	265.00	9	266.94	265.50	-8	645	-1.25%
2024/01/08	6	265.67	4.1	266.64	266.00	1.9	643	0.30%
2024/01/05	6	264.33	4	265.24	267.00	2	642	0.31%
2024/01/04	13.5	268.77	29	268.33	268.00	-15.5	635	-2.44%
2024/01/03	17.1	267.85	10	267.55	268.00	7.1	631	1.12%
2024/01/02	6	266.00	12.3	265.40	267.50	-6.3	607	-1.03%
2023/12/29	21.3	264.64	13.1	264.31	264.00	8.3	597	1.38%
2023/12/28	36.4	266.11	25.1	264.78	266.00	11.3	591	1.92%
2023/12/27	0.3	247.87	3	248.17	248.50	-2.7	535	-0.50%
2023/12/26	2	243.26	0.1	244.78	242.50	2	528	0.37%
2023/12/25	8.2	244.10	0	0.00	242.00	8.2	523	1.57%
2023/12/22	2.2	247.16	1	249.50	247.00	1.2	531	0.22%
2023/12/21	2.1	249.30	0	0.00	247.50	2.1	530	0.40%
2023/12/20	3	248.85	1	251.98	250.00	2	526	0.38%
2023/12/19	10.5	249.76	0	0.00	248.00	10.5	528	1.99%
2023/12/18	2	257.76	7	258.14	260.00	-5	539	-0.92%
2023/12/15	15.1	256.40	0	0.00	255.00	15.1	558	2.70%
2023/12/14	0	261.00	0	0.00	259.50	0	577	0.00%
2023/12/13	2.1	253.38	1	254.50	253.50	1.1	604	0.18%
2023/12/12	4	256.76	1	256.00	255.50	3	628	0.48%
2023/12/11	1.1	258.50	1	257.52	258.50	0.1	655	0.01%
2023/12/08	0	260.00	1	259.00	258.00	-1	672	-0.15%
2023/12/07	1	258.44	1	258.00	258.50	0	705	0.00%
2023/12/06	2	257.50	0	0.00	257.00	2	713	0.28%
2023/12/05	5	257.49	0	256.50	256.00	5	727	0.69%
2023/12/04	4	266.88	1	267.00	266.50	3	735	0.41%
2023/12/01	0	0.00	3	270.99	270.00	-3	752	-0.40%
2023/11/30	5	267.90	0.1	270.75	267.50	4.9	777	0.63%
2023/11/29	0.1	271.00	2.1	272.85	272.50	-2	779	-0.26%
2023/11/28	0	268.50	1	270.43	270.50	-1	780	-0.13%
2023/11/27	1	267.00	2	269.25	266.50	-1	784	-0.13%
2023/11/24	5.1	267.71	2	268.25	267.50	3.1	786	0.39%
2023/11/22	2	271.96	4.1	270.96	272.00	-2	792	-0.25%
2023/11/21	2	267.50	2	266.26	266.50	0	788	0.00%
2023/11/20	5	270.30	3	272.83	270.00	2	787	0.25%
2023/11/17	0	264.50	2	266.00	266.00	-2	780	-0.26%
2023/11/16	1	261.51	1	262.50	262.00	0	785	0.00%
2023/11/15	0	0.00	2	269.25	267.50	-2	783	-0.26%
2023/11/14	5	269.30	11	268.04	269.00	-6	786	-0.76%
2023/11/13	3	264.50	8	263.38	262.50	-5	780	-0.64%
2023/11/10	7.1	255.00	1	257.50	256.00	6.1	791	0.76%
2023/11/09	2	262.25	0	0.00	263.00	2	801	0.25%
2023/11/08	0	0.00	4.1	259.88	262.50	-4.1	815	-0.50%
2023/11/07	0	0.00	0	256.50	256.50	0	835	0.00%
2023/11/06	0	255.00	0.2	254.50	253.50	-0.2	880	-0.02%
2023/11/03	6.1	254.91	1	251.00	251.00	5.1	912	0.56%
2023/11/02	1	257.95	0	0.00	259.00	1	920	0.11%
2023/11/01	1	255.00	0	0.00	253.00	1	937	0.11%
2023/10/31	0	255.80	0	252.55	248.50	0	941	0.00%
2023/10/30	0	0.00	3	260.00	260.50	-3	944	-0.32%
2023/10/27	0	249.00	2	251.24	250.00	-2	942	-0.21%
2023/10/26	1	249.60	3.5	250.71	250.50	-2.5	942	-0.26%
2023/10/25	4	260.37	2	260.00	256.00	2	940	0.21%
2023/10/24	0	0.00	0	260.86	261.00	0	944	0.00%
2023/10/23	0	258.70	0	257.13	258.00	0	955	0.00%
2023/10/20	0	261.09	1	262.00	263.50	-1	954	-0.10%
2023/10/19	0	0.00	0	262.28	265.00	0	955	0.00%
2023/10/18	1	261.00	1	261.50	261.00	0	956	0.00%
2023/10/17	3.1	261.37	2.1	256.77	255.50	1	938	0.11%
2023/10/16	0	262.00	0	0.00	263.50	0	937	0.00%
2023/10/13	0	0.00	1	265.50	264.00	-1	942	-0.11%
2023/10/12	0	0.00	10.2	263.49	263.00	-10.2	943	-1.08%
2023/10/11	17.3	263.82	1.1	262.73	259.50	16.2	940	1.72%
2023/10/06	0	0.00	5	275.50	275.50	-5	929	-0.54%
2023/10/05	5	275.40	4.1	276.00	275.00	1	933	0.10%
2023/10/04	3.1	275.03	1.5	273.33	276.00	1.6	937	0.17%
2023/10/03	3	268.83	4	269.63	270.00	-1	926	-0.11%
2023/10/02	4	265.37	4	266.25	269.50	0	925	0.00%
2023/09/28	2	262.00	2	261.97	261.00	0	925	0.00%
2023/09/27	4.3	261.41	12	261.41	265.00	-7.8	920	-0.84%
2023/09/26	8	268.44	1	267.00	268.50	7	914	0.77%
2023/09/25	0	0.00	2	266.99	268.50	-2	922	-0.22%
2023/09/22	15	261.00	3	264.49	266.00	12	923	1.30%
2023/09/21	6.1	266.98	11	269.55	264.00	-4.9	913	-0.54%
2023/09/20	4	275.24	7.2	275.97	276.00	-3.2	883	-0.36%
2023/09/19	9	282.67	10.1	282.09	282.50	-1	866	-0.12%
2023/09/18	26.1	285.53	22.1	283.59	283.50	4	845	0.47%
2023/09/15	7	280.85	27.1	278.58	277.50	-20	818	-2.45%
2023/09/14	10.1	274.10	14.1	274.18	275.50	-4	791	-0.51%
2023/09/13	18.1	263.42	18.2	264.58	268.00	-0.1	767	-0.01%
2023/09/12	19	258.32	18.2	260.62	260.00	0.8	751	0.11%
2023/09/11	2	252.00	7.5	252.13	252.00	-5.5	722	-0.76%
2023/09/08	1	247.06	10.1	249.42	253.00	-9	717	-1.26%
2023/09/07	13.1	254.08	8	254.75	252.50	5.1	714	0.72%
2023/09/06	7.1	249.86	2.1	248.32	250.50	5.1	703	0.72%
2023/09/05	6.1	247.72	12	246.17	248.00	-5.9	695	-0.85%
2023/09/04	8.5	237.12	6.2	238.03	237.50	2.4	681	0.35%
2023/09/01	0	0.00	1	232.50	233.50	-1	684	-0.15%
2023/08/31	1.1	231.91	1	231.50	232.50	0.1	689	0.01%
2023/08/30	1.1	231.33	2	229.25	229.00	-0.9	685	-0.14%
2023/08/29	11	230.50	0	0.00	231.00	11	684	1.61%
2023/08/28	0	0.00	2	226.75	227.00	-2	679	-0.29%
2023/08/25	1	230.50	0.1	229.50	227.50	0.9	677	0.13%
2023/08/24	1	232.00	3	230.50	228.50	-2	677	-0.30%
2023/08/23	1.1	229.38	1.1	227.40	229.50	0	676	0.00%
2023/08/22	1	223.50	5	224.40	225.50	-4	675	-0.59%
2023/08/21	0	229.50	5	229.20	229.00	-5	671	-0.74%
2023/08/18	3	231.17	1	231.00	229.50	2	670	0.30%
2023/08/17	1	225.50	0.3	227.78	227.00	0.7	665	0.11%
2023/08/16	3	224.45	6	222.51	226.50	-3	662	-0.45%
2023/08/15	2	230.75	1	232.41	227.50	1	643	0.15%
2023/08/14	3.1	232.83	4	231.25	232.00	-0.9	633	-0.15%
2023/08/11	6.5	233.43	9	232.78	236.00	-2.5	619	-0.40%
2023/08/10	23	235.83	15.9	234.21	233.00	7.1	599	1.18%
2023/08/09	4.1	226.83	13.2	226.52	228.50	-9.1	574	-1.58%
2023/08/08	3	218.33	2	217.96	221.00	1	579	0.17%
2023/08/07	6.3	217.30	3	218.82	219.50	3.3	575	0.57%
2023/08/04	0	204.50	0.1	207.50	209.00	0	557	-0.01%
2023/08/02	1.3	203.72	0	0.00	205.00	1.3	556	0.23%
2023/08/01	0.2	205.89	0.4	206.44	208.50	-0.3	548	-0.05%
2023/07/31	1.5	203.79	0	203.50	203.50	1.5	545	0.27%
2023/07/28	0.1	206.00	3	205.17	206.00	-2.9	540	-0.54%
2023/07/27	0	205.50	0.3	204.80	205.50	-0.2	532	-0.05%
2023/07/26	3.5	204.38	4.2	205.07	201.00	-0.7	529	-0.12%
2023/07/25	0	198.50	1.1	197.55	199.00	-1	518	-0.20%
2023/07/24	0.1	200.09	1.2	197.08	199.00	-1.1	517	-0.22%
2023/07/21	0	197.00	0	0.00	201.50	0	516	0.01%
2023/07/20	0	0.00	0.2	197.83	199.00	-0.2	519	-0.03%
2023/07/19	1	200.50	0	198.00	199.00	1	522	0.19%
2023/07/18	0	199.00	13	199.31	201.00	-13	525	-2.47%
2023/07/17	2	196.74	1.3	196.29	198.50	0.8	524	0.14%
2023/07/14	0	195.00	1	195.00	196.00	-1	529	-0.18%
2023/07/13	1.1	195.35	0.1	195.17	193.50	1	547	0.19%
2023/07/12	0	192.00	1	195.00	194.00	-1	555	-0.18%
2023/07/11	0.2	190.72	11	188.23	191.50	-10.8	555	-1.94%
2023/07/10	0	183.67	0	0.00	182.50	0	554	0.00%
2023/07/07	0	184.42	2	184.24	185.00	-2	577	-0.35%
2023/07/06	1.3	185.39	2	185.01	185.50	-0.7	576	-0.12%
2023/07/05	2	183.26	2.1	183.53	183.00	-0.1	574	-0.02%
2023/07/04	5.3	185.96	2.1	186.22	184.50	3.3	572	0.57%
2023/07/03	4	197.62	4	198.00	198.00	0	556	-0.01%
2023/06/30	3.1	195.50	3.4	197.25	194.50	-0.3	542	-0.06%
2023/06/29	1	200.50	1	196.51	197.00	0	536	0.00%
2023/06/28	1	197.50	0	197.00	195.00	1	537	0.18%
2023/06/27	1.1	193.69	2	196.25	198.00	-0.9	538	-0.17%
2023/06/26	1.3	196.74	1	196.00	196.00	0.3	543	0.05%
2023/06/21	1	199.50	2	198.50	199.50	-1	556	-0.18%
2023/06/20	2.1	196.80	0	197.00	196.00	2.1	561	0.37%
2023/06/19	3.1	201.18	2	202.25	199.50	1.1	565	0.20%
2023/06/16	0.1	204.45	1.2	202.09	204.50	-1.1	565	-0.20%
2023/06/15	0.1	203.00	2	203.50	203.50	-1.9	567	-0.33%
2023/06/14	0	0.00	3	202.83	203.00	-3	570	-0.53%
2023/06/13	3	200.19	2	203.50	203.00	1	578	0.18%
2023/06/12	2	194.00	7	195.07	198.00	-5	571	-0.87%
2023/06/09	6	197.08	4	197.63	198.00	2	566	0.35%
2023/06/08	4	200.63	6.2	200.58	200.50	-2.2	563	-0.39%
2023/06/07	4	198.38	1	198.50	198.00	3	561	0.53%
2023/06/06	27.2	195.00	28	193.54	193.50	-0.8	554	-0.15%
2023/06/02	0.3	193.00	3	192.00	192.50	-2.7	558	-0.49%
2023/06/01	0	0.00	1	192.50	192.00	-1	564	-0.18%
2023/05/30	0	190.00	0	0.00	190.50	0	576	0.01%
2023/05/29	0	191.50	2	193.00	191.50	-2	583	-0.34%
2023/05/26	1	191.50	1.1	190.46	190.00	-0.1	592	-0.02%
2023/05/25	1	192.99	2	190.75	190.50	-1	602	-0.17%
2023/05/24	0	0.00	2.2	192.18	192.50	-2.2	619	-0.35%
2023/05/23	3	192.17	2	191.99	191.00	1	643	0.15%
2023/05/22	0	0.00	1	190.00	191.00	-1	649	-0.16%
2023/05/19	0	0.00	0.1	188.50	189.00	-0.1	655	-0.01%
2023/05/18	0	0.00	8	188.38	188.50	-8	677	-1.18%
2023/05/17	1	187.48	4	187.25	187.50	-3	709	-0.42%
2023/05/16	2.1	186.79	6	186.83	187.00	-3.9	770	-0.51%
2023/05/15	14	188.07	7	190.50	185.00	7	788	0.89%
2023/05/12	33	187.00	40.4	186.76	191.50	-7.4	780	-0.94%
2023/05/11	2	180.50	0	0.00	179.00	2	764	0.26%
2023/05/10	1	175.00	1	177.00	177.00	0	784	0.00%
2023/05/09	2.1	176.01	1	175.00	174.50	1.1	794	0.13%
2023/05/08	1	179.50	5	179.30	179.50	-4	807	-0.50%
2023/05/05	4.1	176.25	2	175.00	176.00	2.1	817	0.25%
2023/05/04	5.1	177.10	12	176.50	176.50	-6.9	829	-0.83%
2023/05/03	0	0.00	12	179.54	180.00	-12	835	-1.44%
2023/05/02	8	180.06	0	0.00	179.00	8	862	0.93%
2023/04/28	1	180.00	1.1	179.18	181.00	-0.1	878	-0.01%
2023/04/27	1	180.00	3	178.50	178.50	-2	875	-0.23%
2023/04/26	3	175.48	3	174.33	176.00	0	877	0.00%
2023/04/25	12.2	178.14	7	176.43	174.00	5.2	897	0.58%
2023/04/24	4.1	180.78	1	182.00	180.50	3.1	917	0.33%
2023/04/21	4.1	185.74	3	185.67	184.50	1.1	922	0.12%
2023/04/20	0	189.85	20	190.03	191.00	-20	927	-2.15%
2023/04/19	21	197.87	11	193.86	192.50	10	944	1.06%
2023/04/18	33	194.94	46.1	195.51	196.00	-13.1	956	-1.37%
2023/04/17	1	192.00	2.1	192.48	192.50	-1.1	941	-0.12%
2023/04/14	2.1	187.54	0.1	188.02	189.00	2	932	0.21%
2023/04/13	4.1	187.71	6.1	188.91	189.00	-2	937	-0.21%
2023/04/12	2.4	187.15	7.2	190.17	188.00	-4.8	930	-0.52%
2023/04/11	1	183.00	1	183.50	183.50	0	905	0.00%
2023/04/10	1	180.50	1	181.00	181.50	0	905	0.00%
2023/04/07	1	179.50	4	181.25	182.50	-3	904	-0.33%
2023/04/06	0.1	179.34	0	0.00	178.50	0.1	902	0.01%
2023/03/30	2	179.50	2.3	179.65	180.00	-0.3	901	-0.03%
2023/03/29	6	178.16	3	176.00	177.00	3	902	0.33%
2023/03/28	2.3	178.36	11	178.27	178.50	-8.7	903	-0.97%
2023/03/27	9	181.50	5	182.20	180.00	4	903	0.45%
2023/03/24	5.2	182.54	7.5	182.33	184.00	-2.3	898	-0.25%
2023/03/23	2.1	176.78	24.1	177.13	177.50	-22	893	-2.46%
2023/03/22	8.1	178.62	2.1	178.98	179.00	6	893	0.67%
2023/03/21	1	177.55	1.1	179.03	179.50	0	890	0.00%
2023/03/20	1	178.00	7.1	178.64	179.00	-6.1	890	-0.68%
2023/03/17	5	174.80	5.3	175.06	175.50	-0.3	887	-0.03%
2023/03/16	6.3	172.35	24.6	170.12	169.50	-18.4	882	-2.08%
2023/03/15	5.7	174.44	3.1	174.03	172.00	2.6	877	0.29%
2023/03/14	6.4	172.45	5	172.10	171.50	1.4	880	0.15%
2023/03/13	7.3	173.54	18.1	174.97	175.50	-10.8	882	-1.22%
2023/03/10	4.2	177.20	4.2	179.57	177.00	0	882	0.00%
2023/03/09	1	179.00	1	179.50	179.50	0	896	0.00%
2023/03/08	20	178.65	1	180.00	178.50	19	907	2.09%
2023/03/07	6	178.25	10.3	179.26	179.50	-4.3	908	-0.47%
2023/03/06	0.2	178.25	1.1	178.50	177.50	-0.8	898	-0.09%
2023/03/03	0	178.50	0	178.29	177.00	0	898	0.00%
2023/03/02	2.1	173.83	2	176.75	177.50	0	901	0.00%
2023/03/01	2	174.75	9	173.39	174.50	-7	896	-0.78%
2023/02/24	3	176.50	1	177.98	175.00	2	889	0.22%
2023/02/23	1.1	173.64	9	175.17	176.50	-8	881	-0.90%
2023/02/22	13.1	171.27	13	172.15	172.00	0	881	0.00%
2023/02/21	17.2	177.22	42.3	176.50	177.00	-25	867	-2.89%
2023/02/20	2.1	172.64	4.1	172.52	172.00	-2	852	-0.23%
2023/02/17	10.1	170.95	3	171.00	170.00	7.1	856	0.83%
2023/02/16	9.3	173.32	15	173.07	173.50	-5.7	864	-0.67%
2023/02/15	13	171.85	20.3	170.70	173.00	-7.3	873	-0.84%
2023/02/14	25.3	165.00	29.5	164.15	167.00	-4.1	851	-0.48%
2023/02/13	9	168.56	7.2	167.61	171.00	1.8	809	0.22%
2023/02/10	8.1	166.33	4.2	166.76	166.50	3.9	800	0.49%
2023/02/09	20.1	170.44	4	169.26	168.00	16.1	795	2.02%
2023/02/08	28.2	171.76	15.4	171.05	172.00	12.8	776	1.65%
2023/02/07	3	161.67	4.3	163.30	164.00	-1.2	750	-0.16%
2023/02/06	3.1	161.07	1	163.50	161.50	2.1	749	0.29%
2023/02/03	1.7	166.21	18	166.19	165.00	-16.3	736	-2.21%
2023/02/02	0.2	167.00	3.4	165.71	167.50	-3.2	730	-0.44%
2023/02/01	3.3	161.75	6	162.42	162.00	-2.7	728	-0.37%
2023/01/31	8.2	161.67	5.3	160.93	161.50	2.9	725	0.40%
2023/01/30	7	154.93	20.5	156.10	157.00	-13.5	711	-1.89%
2023/01/17	3	150.66	0	152.00	151.00	3	699	0.43%
2023/01/16	4	151.00	4	150.88	149.50	0	707	0.01%
2023/01/13	25	153.64	8.7	154.69	151.00	16.3	715	2.28%
2023/01/12	10	157.45	16.4	156.70	157.00	-6.4	708	-0.90%
2023/01/11	3	152.83	14	153.39	153.50	-11	684	-1.61%
2023/01/10	25.1	152.90	8.1	153.32	152.00	17	680	2.50%
2023/01/09	15.1	152.60	19.1	153.50	154.00	-4.1	671	-0.60%
2023/01/06	6	151.83	24.1	150.58	152.00	-18.1	653	-2.78%
2023/01/05	17.1	147.82	19.1	149.05	146.50	-2	637	-0.31%
2023/01/04	15	148.53	8.2	147.64	147.00	6.8	634	1.07%
2023/01/03	4.8	148.23	5.7	146.35	149.50	-1	633	-0.15%
2022/12/30	1	143.00	1.6	142.58	142.50	-0.6	621	-0.10%
2022/12/29	0.1	141.00	3	141.67	142.50	-2.9	621	-0.46%
2022/12/28	9.6	140.53	4	140.25	140.50	5.6	625	0.89%
2022/12/27	5.1	143.69	7.1	143.64	143.50	-2.1	626	-0.33%
2022/12/26	1	139.52	1	139.00	141.50	0	627	0.01%
2022/12/23	6	140.17	1.2	140.84	141.00	4.8	629	0.77%
2022/12/22	1.1	142.96	0.1	143.31	142.50	1	633	0.15%
2022/12/21	2	142.25	1.3	142.51	141.50	0.7	638	0.11%
2022/12/20	8.4	145.29	7	140.64	141.00	1.4	636	0.21%
2022/12/19	5.2	145.51	5	145.00	144.50	0.2	637	0.03%
2022/12/16	5	147.40	1	148.50	147.50	4	633	0.64%
2022/12/15	13	150.54	6.1	149.93	150.00	6.9	630	1.10%
2022/12/14	4	149.13	3.5	148.21	149.50	0.5	619	0.09%
2022/12/13	7.1	145.50	4	144.66	144.50	3	611	0.49%
2022/12/12	1	145.00	4.4	145.76	146.50	-3.4	606	-0.56%
2022/12/09	2	142.26	5	142.90	142.50	-3	605	-0.49%
2022/12/08	3.1	142.35	1	142.50	142.50	2.1	603	0.34%
2022/12/07	3	144.17	4	146.50	143.50	-1	603	-0.16%
2022/12/06	9.2	148.70	22	147.91	146.50	-12.8	596	-2.14%
2022/12/05	12	152.67	5.1	151.54	151.50	6.9	593	1.16%
2022/12/02	4.3	152.62	32.2	152.49	152.50	-27.9	588	-4.73%
2022/12/01	46.1	151.64	23.2	151.27	152.00	23	585	3.92%
2022/11/30	19.1	146.38	26.1	147.44	147.00	-7	563	-1.24%
2022/11/29	2.1	141.52	7	142.00	142.00	-4.9	551	-0.90%
2022/11/28	5	142.70	3	144.17	143.50	2	550	0.36%
2022/11/25	12	145.67	10	143.95	143.00	2	555	0.36%
2022/11/24	33	144.36	15	144.60	145.50	18	552	3.26%
2022/11/23	0	141.50	1	141.00	140.50	-1	545	-0.18%
2022/11/22	6	139.92	0	0.00	140.00	6	547	1.10%
2022/11/21	3.1	140.04	0	140.50	139.50	3	551	0.55%
2022/11/18	1	143.00	6	142.25	142.00	-5	551	-0.91%
2022/11/17	0	0.00	2	143.00	143.50	-2	542	-0.37%
2022/11/16	6	144.58	14	144.43	143.00	-8	541	-1.48%
2022/11/15	16	141.53	8	141.94	142.50	8	532	1.50%
2022/11/14	9.1	141.68	28.2	140.41	141.00	-19.1	528	-3.60%
2022/11/11	27	147.43	21	146.40	145.50	6	519	1.15%
2022/11/10	13.3	143.82	13	144.46	145.00	0.3	490	0.05%
2022/11/09	17	143.24	14	142.22	143.00	3	477	0.62%
2022/11/08	6	138.00	15.1	137.02	137.00	-9.1	470	-1.94%
2022/11/07	7	132.07	12	134.13	135.00	-5	470	-1.06%
2022/11/04	4	131.50	7	132.21	133.00	-3	469	-0.64%
2022/11/03	2.1	132.46	14	132.89	133.00	-12	467	-2.56%
2022/11/02	21	131.40	20	132.08	131.50	1	463	0.22%
2022/11/01	5	130.50	2.1	130.76	131.00	2.9	455	0.64%
2022/10/31	13	130.42	6.1	129.85	129.00	6.9	452	1.53%
2022/10/28	7	130.86	11.1	131.31	129.00	-4	450	-0.90%
2022/10/27	14.1	131.82	3	131.33	130.50	11.1	438	2.52%
2022/10/26	11.1	126.31	16	128.84	130.00	-4.9	435	-1.12%
2022/10/25	13.1	127.96	14	125.58	124.50	-1	424	-0.23%
2022/10/24	10	130.25	12.1	130.66	129.50	-2	423	-0.48%
2022/10/21	25.2	129.82	24	129.50	127.00	1.2	416	0.29%
2022/10/20	19	125.55	16	126.41	135.00	3	406	0.74%
2022/10/19	11	127.23	12.1	127.04	126.00	-1.1	394	-0.27%
2022/10/18	7	125.29	0	125.00	125.50	7	390	1.78%
2022/10/17	1	119.50	0	0.00	125.00	1	389	0.26%
2022/10/14	0	117.00	3.1	120.81	123.00	-3	392	-0.77%
2022/10/13	8.1	115.14	0	0.00	113.50	8.1	395	2.04%
2022/10/12	0	0.00	2	118.50	119.50	-2	391	-0.51%
2022/10/11	4	118.75	2	119.00	119.50	2	391	0.51%
2022/10/07	1	123.50	0	0.00	123.00	1	393	0.25%
2022/10/06	1	125.50	0	0.00	126.50	1	400	0.25%
2022/10/05	1	126.03	6	128.00	125.00	-5	408	-1.22%
2022/10/04	10	125.85	4.1	125.84	127.00	5.9	421	1.40%
2022/10/03	5	118.30	1	120.05	120.00	4	442	0.90%
2022/09/30	3	119.00	1	121.00	121.00	2	453	0.44%
2022/09/29	2	119.50	1	120.00	118.50	1	460	0.22%
2022/09/28	1.3	117.49	5	118.51	116.00	-3.8	467	-0.81%
2022/09/27	0	121.75	1	121.51	124.00	-1	465	-0.22%
2022/09/26	8.2	125.36	2.1	124.48	122.50	6.2	472	1.30%
2022/09/23	2	132.00	0	0.00	131.50	2	477	0.42%
2022/09/22	0.6	131.00	0	131.50	131.00	0.6	484	0.12%
2022/09/21	0.6	131.84	0	0.00	131.50	0.6	498	0.12%
2022/09/19	21.1	132.57	1	132.50	132.50	20.1	525	3.83%
2022/09/16	0.1	135.13	2	134.50	133.50	-1.9	533	-0.35%
2022/09/15	2.1	137.00	4	136.50	136.00	-1.9	541	-0.36%
2022/09/14	1	135.00	1	134.50	135.50	0	550	0.00%
2022/09/13	1	138.50	1	138.50	138.00	0	552	0.00%
2022/09/12	3	139.50	2	138.25	138.00	1	563	0.18%
2022/09/08	0	138.50	2	137.50	139.00	-2	566	-0.35%
2022/09/07	2.1	134.76	2	135.75	135.50	0.1	572	0.02%
2022/09/06	1	138.50	0	0.00	138.50	1	571	0.18%
2022/09/05	4	140.38	2.1	140.99	140.00	2	573	0.34%
2022/09/02	3	143.66	1	143.50	143.00	2	574	0.35%
2022/09/01	1.4	146.42	5.4	145.09	144.50	-4	580	-0.69%
2022/08/31	4	148.75	1	148.50	149.50	3	577	0.52%
2022/08/30	2.1	148.57	0	0.00	148.50	2.1	576	0.37%
2022/08/29	5.1	148.82	1	150.00	150.00	4.1	572	0.72%
2022/08/26	2	155.50	5	155.50	155.00	-3	575	-0.53%
2022/08/25	2	153.01	3.1	152.40	153.00	-1.1	572	-0.19%
2022/08/24	1	150.50	1	150.00	150.00	0	575	0.00%
2022/08/23	6	150.67	1	150.50	150.50	5	582	0.86%
2022/08/22	5	153.80	7	153.14	153.00	-2	585	-0.34%
2022/08/19	9	154.33	6.1	155.16	154.50	2.9	583	0.49%
2022/08/18	6	149.75	10	151.90	152.50	-4	574	-0.70%
2022/08/17	4	149.88	2	149.75	149.50	2	568	0.35%
2022/08/16	5.1	150.30	2	150.50	150.50	3.1	568	0.54%
2022/08/15	7	151.57	6.1	151.25	152.00	0.9	566	0.17%
2022/08/12	5.1	148.44	15.5	144.41	147.50	-10.3	555	-1.86%
2022/08/11	2	139.75	11.2	140.40	142.50	-9.2	547	-1.68%
2022/08/10	5.1	137.00	0	0.00	136.00	5.1	553	0.92%
2022/08/09	5	137.20	3	139.01	139.00	2	560	0.35%
2022/08/08	3	137.52	5	138.91	138.50	-2	583	-0.34%
2022/08/05	3	140.50	3	140.84	140.00	0	645	0.00%
2022/08/04	4	137.88	3.1	138.85	139.00	0.9	701	0.14%
2022/08/03	3.4	139.00	4	138.63	138.50	-0.6	702	-0.09%
2022/08/02	16	139.78	5	140.10	139.50	11	702	1.57%
2022/08/01	5	144.70	4	144.00	144.00	1	701	0.14%
2022/07/29	2.1	147.29	2	147.00	147.00	0.1	702	0.01%
2022/07/28	7	147.64	3	147.00	146.50	4	699	0.58%
2022/07/27	2	145.51	4	147.13	148.00	-2	700	-0.28%
2022/07/26	5	149.10	3	145.50	145.50	2	700	0.29%
2022/07/25	4	149.38	4.1	150.00	150.00	-0.1	706	-0.02%
2022/07/22	5	151.90	5	152.20	151.00	0	714	0.00%
2022/07/21	6	148.75	3.1	150.02	152.00	3	718	0.41%
2022/07/20	3	148.83	3.2	147.72	146.50	-0.2	718	-0.03%
2022/07/19	3	142.84	5	144.00	145.00	-2	715	-0.28%
2022/07/18	7	142.86	5	143.60	144.50	2	717	0.28%
2022/07/15	12.4	140.59	9	140.11	141.50	3.4	716	0.47%
2022/07/14	5	137.20	4	137.88	140.50	1	714	0.14%
2022/07/13	7	134.64	9	135.94	134.00	-2	709	-0.28%
2022/07/12	9	131.94	28.2	130.39	129.00	-19.1	704	-2.72%
2022/07/11	11.2	139.97	12	138.67	138.50	-0.8	689	-0.12%
2022/07/08	33.1	146.40	27.2	147.95	150.00	5.9	666	0.89%
2022/07/07	15	141.73	20	142.08	142.50	-5	653	-0.76%
2022/07/06	10.1	140.53	2	136.50	136.50	8.1	648	1.24%
2022/07/05	7	144.21	6	144.92	145.00	1	647	0.15%
2022/07/04	4	142.12	33	143.65	143.50	-29	659	-4.40%
2022/07/01	43	148.61	15	145.27	141.00	28	657	4.26%
2022/06/30	16	154.69	7	154.14	152.00	9	646	1.40%
2022/06/29	18.2	157.85	5	158.80	159.00	13.2	643	2.05%
2022/06/28	13	174.85	5	174.40	174.50	8	629	1.27%
2022/06/27	5.2	177.92	16	177.50	178.00	-10.9	617	-1.76%
2022/06/24	4	174.12	9.2	174.77	173.00	-5.2	610	-0.85%
2022/06/23	6.1	173.19	0	0.00	173.50	6.1	607	1.00%
2022/06/22	24.2	180.55	6	181.08	177.50	18.2	606	3.00%
2022/06/21	1	188.00	0.1	188.24	188.00	0.9	598	0.15%
2022/06/20	6.1	186.33	19	186.66	181.50	-12.9	604	-2.13%
2022/06/17	20.1	191.78	5	191.80	191.50	15.1	596	2.54%
2022/06/16	5.9	200.54	9.1	203.01	195.50	-3.2	592	-0.54%
2022/06/15	2	202.27	4.1	203.25	202.00	-2.1	590	-0.35%
2022/06/14	9.1	200.51	3	202.17	203.00	6.1	600	1.01%
2022/06/13	11.1	205.64	0	0.00	204.50	11.1	605	1.84%
2022/06/10	27.4	215.17	35.7	212.98	213.00	-8.3	611	-1.36%
2022/06/09	2	220.49	17	220.82	220.50	-15	606	-2.47%
2022/06/08	3.3	222.37	6.1	223.57	221.00	-2.9	605	-0.47%
2022/06/07	4	220.88	10.1	221.92	222.50	-6.1	612	-1.00%
2022/06/06	4.1	219.85	7	221.36	221.00	-2.9	617	-0.46%
2022/06/02	4	224.00	3	225.50	223.50	1	616	0.16%
2022/06/01	4	225.63	2	224.26	224.50	2	620	0.32%
2022/05/31	33	223.42	10.1	223.65	223.00	22.9	616	3.72%
2022/05/30	1.3	220.00	2	220.50	220.50	-0.7	613	-0.11%
2022/05/27	1	214.50	5.2	215.56	216.00	-4.2	611	-0.69%
2022/05/26	4.1	213.91	3	213.83	212.50	1.1	618	0.17%
2022/05/25	3	212.33	7.1	213.87	214.50	-4.1	626	-0.66%
2022/05/24	3.1	217.97	10	215.90	213.50	-6.9	642	-1.07%
2022/05/23	6	219.58	1	218.00	218.00	5	650	0.77%
2022/05/20	6	220.92	14	219.61	219.50	-8	663	-1.20%
2022/05/19	6	216.50	7	218.15	220.00	-1	668	-0.16%
2022/05/18	14	218.72	15	221.33	221.00	-1	674	-0.14%
2022/05/17	4	217.25	6	218.42	219.00	-2	694	-0.29%
2022/05/16	22.5	219.87	6	214.75	214.50	16.5	725	2.28%
2022/05/13	56.6	221.13	31	221.71	222.50	25.6	734	3.49%
2022/05/12	26	217.71	64	221.54	223.50	-38	674	-5.63%
2022/05/11	7	205.14	3	203.50	203.50	4	620	0.64%
2022/05/10	3.2	198.74	4	199.38	205.00	-0.8	626	-0.14%
2022/05/09	4	205.00	2	203.75	203.50	2	632	0.32%
2022/05/06	1	204.00	28	205.93	207.50	-27	637	-4.23%
2022/05/05	6	211.25	9	211.50	210.50	-3	642	-0.47%
2022/05/04	2	206.50	20	205.28	206.00	-18	641	-2.81%
2022/05/03	3	200.50	3	201.50	201.50	0	642	0.00%
2022/04/29	6	200.75	6	201.25	201.00	0	648	0.00%
2022/04/28	7	197.86	4	198.88	197.50	3	647	0.47%
2022/04/27	6.2	192.79	8.3	195.11	197.50	-2.1	641	-0.33%
2022/04/26	16	203.19	7	202.79	202.50	9	637	1.41%
2022/04/25	26.2	202.78	5	203.20	203.00	21.2	635	3.33%
2022/04/22	10	209.40	5	211.30	212.00	5	630	0.80%
2022/04/21	3	213.33	3	214.00	214.00	0	639	0.00%
2022/04/20	5	213.59	5	212.70	212.50	0	641	0.00%
2022/04/19	2.1	212.54	10	213.70	214.00	-8	641	-1.24%
2022/04/18	13	209.27	6.1	208.84	210.00	7	647	1.08%
2022/04/15	14	209.04	5	207.90	208.50	9	646	1.40%
2022/04/14	13.2	214.54	7.2	213.23	213.00	6.1	652	0.93%
2022/04/13	6.1	213.89	3.8	215.70	215.50	2.3	658	0.34%
2022/04/12	8.1	213.87	5	213.70	214.00	3.1	662	0.46%
2022/04/11	13	220.35	10	221.50	215.50	3	665	0.45%
2022/04/08	26.2	223.35	10	219.90	219.50	16.2	668	2.42%
2022/04/07	7	229.00	8	227.63	227.00	-1	672	-0.15%
2022/04/06	4.1	231.28	3	232.17	231.50	1.1	667	0.17%
2022/04/01	2	234.01	3	234.83	235.00	-1	666	-0.15%
2022/03/31	2.5	238.64	0	0.00	238.00	2.5	663	0.37%
2022/03/30	4	238.12	3	239.50	239.50	1	670	0.15%
2022/03/29	5.2	236.54	1	235.50	235.50	4.2	682	0.62%
2022/03/28	5	235.50	2	237.00	237.50	3	705	0.43%
2022/03/25	5.1	243.08	4	247.38	241.00	1.1	709	0.15%
2022/03/24	5	241.80	7	243.00	243.50	-2	703	-0.28%
2022/03/23	5	242.00	6.1	243.17	243.00	-1.1	705	-0.15%
2022/03/22	1.1	240.64	4	242.00	241.50	-2.9	710	-0.41%
2022/03/21	6.3	240.12	2	241.25	241.50	4.3	709	0.60%
2022/03/18	6.1	239.01	8	239.88	241.00	-1.9	713	-0.27%
2022/03/17	11.1	239.73	6	240.08	239.00	5.1	714	0.72%
2022/03/16	9	232.29	4	233.50	236.50	5	703	0.71%
2022/03/15	10	234.10	7	233.21	231.50	3	705	0.43%
2022/03/14	5	240.60	2	241.00	241.00	3	717	0.42%
2022/03/11	9.2	241.24	19	241.40	241.00	-9.8	722	-1.36%
2022/03/10	20	242.73	4	241.37	242.50	16	723	2.21%
2022/03/09	4	230.62	3	231.02	231.00	1	719	0.14%
2022/03/08	6.1	231.34	11.4	230.54	231.00	-5.3	721	-0.74%
2022/03/07	5.1	235.90	3.5	235.00	234.50	1.6	738	0.22%
2022/03/04	8	244.00	3	244.34	243.00	5	760	0.65%
2022/03/03	3.2	243.87	4	244.00	243.50	-0.9	772	-0.11%
2022/03/02	7	237.36	6	238.42	239.50	1	774	0.13%
2022/03/01	8	236.01	7	239.00	238.50	1	780	0.13%
2022/02/25	14.4	236.26	5.1	238.17	238.00	9.3	778	1.19%
2022/02/24	8.2	242.46	11	241.00	237.50	-2.8	781	-0.36%
2022/02/23	24	247.40	5	250.40	248.00	19	772	2.46%
2022/02/22	16.2	245.78	4.1	250.69	251.00	12.2	775	1.57%
2022/02/21	2.4	255.52	0	0.00	254.50	2.4	784	0.30%
2022/02/18	2	257.50	26	259.08	258.50	-24	799	-3.00%
2022/02/17	47.2	261.39	46	261.95	256.00	1.1	818	0.14%
2022/02/16	23.1	257.74	20.5	258.31	259.50	2.5	829	0.31%
2022/02/15	32	245.67	52.2	246.27	245.00	-20.2	807	-2.50%
2022/02/14	10	233.45	3	235.17	234.00	7	814	0.86%
2022/02/11	9	239.11	3	239.50	239.50	6	827	0.72%
2022/02/10	11	240.36	10	241.40	241.00	1	831	0.12%
2022/02/09	3.1	235.00	13	233.23	236.50	-9.9	824	-1.20%
2022/02/08	3	229.17	1.4	232.01	229.00	1.6	820	0.20%
2022/02/07	13.1	226.51	0.3	228.33	228.00	12.8	813	1.58%
2022/01/26	3.1	230.17	4	230.75	230.00	-1	810	-0.12%
2022/01/25	11.1	231.68	8	231.50	230.00	3	814	0.37%
2022/01/24	6.2	232.45	2	232.50	232.00	4.2	817	0.51%
2022/01/21	2.1	238.63	5.1	239.81	238.00	-2.9	814	-0.36%
2022/01/20	1.1	236.09	0	0.00	236.50	1.1	809	0.14%
2022/01/19	1	238.50	0	0.00	238.00	1	812	0.12%
2022/01/18	5	242.90	2	242.50	242.00	3	813	0.37%
2022/01/14	4	232.51	3	234.17	234.00	1	820	0.13%
2022/01/13	2	241.00	0	0.00	240.00	2	818	0.25%
2022/01/12	0.1	240.23	0	240.50	239.50	0.1	817	0.01%
2022/01/11	4.3	242.35	3	240.86	240.50	1.3	821	0.16%
2022/01/10	3.2	247.68	1	249.43	248.00	2.1	818	0.26%
2022/01/07	4.4	250.34	4	249.13	247.50	0.4	836	0.04%
2022/01/06	8.3	256.99	2	256.00	256.00	6.3	829	0.76%
2022/01/05	5.2	263.97	3	262.67	263.00	2.2	830	0.26%
2022/01/04	2	266.50	8	266.94	267.00	-6	837	-0.72%
2022/01/03	10	268.20	6.1	270.40	265.00	4	832	0.48%
2021/12/30	23.1	265.12	32.2	264.56	265.50	-9.2	824	-1.11%
2021/12/29	11.2	257.40	1	258.00	258.50	10.2	807	1.27%
2021/12/28	2.5	259.71	3	261.17	258.00	-0.6	811	-0.07%
2021/12/27	6.1	257.59	3	257.33	257.00	3.1	821	0.38%
2021/12/24	11	259.32	6	258.75	257.00	5	824	0.61%
2021/12/23	24	261.13	8.1	261.42	260.00	15.9	824	1.93%
2021/12/22	17	266.76	20.1	267.25	263.50	-3.1	834	-0.37%
2021/12/21	7	259.43	9.1	260.22	259.00	-2.1	811	-0.26%
2021/12/20	2	256.25	4.3	257.08	256.00	-2.3	811	-0.29%
2021/12/17	6.1	256.01	9.1	254.55	254.50	-3	821	-0.36%
2021/12/16	10.2	259.03	9.1	257.89	258.00	1.1	834	0.13%
2021/12/15	5	250.09	3.1	249.82	250.00	2	824	0.24%
2021/12/14	2.1	252.39	2	249.82	248.00	0	833	0.00%
2021/12/13	5	256.00	11	258.59	256.50	-6	844	-0.71%
2021/12/10	3	253.83	7	253.50	253.00	-4	865	-0.46%
2021/12/09	14	256.89	7.1	256.65	255.00	7	876	0.79%
2021/12/08	8	257.31	8.1	259.13	260.50	-0.1	871	-0.01%
2021/12/07	0	252.50	15.1	254.73	252.50	-15	859	-1.75%
2021/12/06	2	249.52	4	250.00	249.00	-2	861	-0.23%
2021/12/03	4	252.63	2.1	252.77	251.50	2	878	0.22%
2021/12/02	10	252.85	4	250.75	250.50	6	912	0.66%
2021/12/01	11	255.09	13.1	254.99	254.50	-2.1	923	-0.23%
2021/11/30	8	250.25	16	257.50	264.00	-8	937	-0.85%
2021/11/29	12.1	238.17	12	237.63	241.00	0.1	1,005	0.01%
2021/11/26	16.7	244.44	10	243.65	243.00	6.7	1,005	0.67%
2021/11/25	11	243.36	5.1	242.84	242.00	5.9	1,004	0.59%
2021/11/24	4.1	244.34	17.1	245.04	245.50	-13	1,000	-1.30%
2021/11/23	8	245.75	15	243.97	243.50	-7	1,005	-0.69%
2021/11/22	9	251.28	5	252.20	250.50	4	1,004	0.40%
2021/11/19	17	252.18	11.1	252.47	251.50	5.9	1,010	0.59%
2021/11/18	10.1	257.61	10	257.10	255.00	0.1	1,020	0.01%
2021/11/17	17.1	254.21	6.5	254.17	255.50	10.6	1,013	1.05%
2021/11/16	23.1	252.41	26.1	251.60	249.50	-3	1,012	-0.30%
2021/11/15	26.1	247.83	18.2	248.28	248.50	7.9	999	0.79%
2021/11/12	17.1	232.35	18.1	234.40	232.00	-1	977	-0.11%
2021/11/11	29.5	230.57	4.1	230.10	228.00	25.4	983	2.58%
2021/11/10	16.1	236.59	7.4	235.96	240.00	8.8	978	0.90%
2021/11/09	1.1	229.36	4.3	231.43	233.00	-3.2	1,021	-0.31%
2021/11/08	3	227.33	6	227.50	228.50	-3	1,054	-0.28%
2021/11/05	1	228.50	14	226.43	228.50	-13	1,065	-1.22%
2021/11/04	7.1	225.13	1	227.50	224.00	6.1	1,072	0.57%
2021/11/03	0	0.00	2	224.50	225.00	-2	1,096	-0.18%
2021/11/02	8.4	223.38	6	223.50	219.00	2.4	1,106	0.22%
2021/11/01	8.1	223.94	11	224.86	226.50	-2.9	1,111	-0.26%
2021/10/29	2.1	224.24	6	226.08	224.50	-3.9	1,119	-0.35%
2021/10/28	12	223.39	3	222.67	223.00	9	1,129	0.80%
2021/10/27	0	225.00	5	224.40	224.00	-5	1,147	-0.43%
2021/10/26	4	222.50	1	225.00	221.00	3	1,160	0.26%
2021/10/25	2.1	219.44	2	219.00	220.50	0.1	1,183	0.01%
2021/10/22	0	221.50	5	220.90	222.50	-5	1,208	-0.41%
2021/10/21	6	220.00	8	220.50	217.00	-2	1,238	-0.16%
2021/10/20	7.2	218.22	3	219.00	220.50	4.2	1,263	0.33%
2021/10/19	2	219.76	4	220.00	220.00	-2	1,320	-0.15%
2021/10/18	0.1	214.00	3	213.33	213.50	-2.9	1,398	-0.21%
2021/10/15	10	212.80	6.1	215.35	216.00	3.9	1,479	0.27%
2021/10/14	3	203.00	9	204.61	202.50	-6	1,520	-0.39%
2021/10/13	3.4	204.30	4.1	203.49	205.00	-0.7	1,556	-0.04%
2021/10/12	7.3	207.88	5	206.50	206.00	2.3	1,593	0.14%
2021/10/08	3.2	220.17	3	220.33	219.00	0.2	1,680	0.01%
2021/10/07	8	221.31	48	219.57	220.50	-40	1,756	-2.28%
2021/10/06	1	217.00	0	0.00	215.50	1	1,818	0.06%
2021/10/05	3	220.33	0	0.00	223.00	3	1,868	0.16%
2021/10/04	4	217.63	4	219.50	218.50	0	1,916	0.00%
2021/10/01	8	226.56	11	224.78	223.00	-3	1,915	-0.16%
2021/09/30	4	230.13	2	230.51	231.50	2	1,925	0.10%
2021/09/29	20.3	232.32	6	231.25	227.50	14.3	1,932	0.74%
2021/09/28	2	240.99	5	241.80	244.50	-3	1,923	-0.16%
2021/09/27	3.1	240.37	1.1	243.00	240.00	2	1,925	0.10%
2021/09/24	3	241.50	8	245.01	247.00	-5	1,938	-0.26%
2021/09/23	6	239.08	3.1	238.78	237.00	3	1,943	0.15%
2021/09/22	1	242.01	2	243.00	241.50	-1	1,935	-0.05%
2021/09/17	1.1	247.41	3.1	243.74	248.00	-2	1,938	-0.10%
2021/09/16	10.1	245.58	7.2	246.35	241.50	2.9	1,940	0.15%
2021/09/15	5	250.99	12.1	250.97	253.50	-7.1	1,925	-0.37%
2021/09/14	3	247.17	1	249.50	248.50	2	1,914	0.10%
2021/09/13	3	244.98	7	245.79	243.00	-4	1,911	-0.21%
2021/09/10	2	240.00	14	243.57	245.00	-12	1,918	-0.63%
2021/09/09	6.1	238.35	3.1	241.30	243.50	2.9	1,918	0.15%
2021/09/08	4.1	239.10	24	237.08	234.00	-19.9	1,934	-1.03%
2021/09/07	23.2	241.60	25.3	242.55	239.50	-2	1,936	-0.11%
2021/09/06	4	254.63	10	256.90	254.00	-6	1,914	-0.31%
2021/09/03	25.2	263.51	22.6	264.39	260.00	2.6	1,920	0.13%
2021/09/02	94.9	277.95	45.4	276.54	267.50	49.5	1,972	2.51%
2021/09/01	6	266.50	4.1	268.15	269.50	1.9	1,925	0.10%
2021/08/31	0.2	262.47	0.5	261.50	261.50	-0.3	1,919	-0.02%
2021/08/30	2	258.25	6.3	260.73	262.00	-4.3	1,925	-0.22%
2021/08/27	15.1	259.81	10.7	260.58	258.00	4.5	1,927	0.23%
2021/08/26	5.1	266.77	5	268.40	265.50	0.1	1,928	0.00%
2021/08/25	3	268.17	10.3	269.60	274.00	-7.3	1,942	-0.38%
2021/08/24	40	270.16	27.1	267.84	266.00	12.9	1,978	0.65%
2021/08/23	10	267.00	16	266.03	268.00	-6	1,973	-0.30%
2021/08/20	19.1	259.43	11	260.36	255.00	8.1	1,974	0.41%
2021/08/19	9.2	269.20	13.1	264.95	257.50	-3.9	1,973	-0.20%
2021/08/18	23.4	258.02	26	260.54	269.00	-2.6	1,979	-0.13%
2021/08/17	23.2	269.30	28.1	266.69	260.00	-4.9	2,011	-0.24%
2021/08/16	22.1	266.85	19	266.99	275.00	3.1	2,014	0.15%
2021/08/13	28	273.25	40.4	272.29	272.50	-12.4	2,028	-0.61%
2021/08/12	29.5	266.27	33.4	266.82	269.00	-3.9	2,006	-0.19%
2021/08/11	16.1	253.37	5	251.20	248.00	11.1	2,005	0.55%
2021/08/10	3	254.17	2	256.00	253.50	1	2,074	0.05%
2021/08/09	5.2	255.72	23.2	253.25	252.50	-18	2,125	-0.84%
2021/08/06	7.1	266.56	11.1	264.29	262.50	-4	2,188	-0.18%
2021/08/05	11.1	272.18	7.2	272.82	272.50	3.8	2,223	0.17%
2021/08/04	6.5	279.51	19.1	279.24	279.50	-12.6	2,246	-0.56%
2021/08/03	13	278.88	8.4	280.19	279.00	4.6	2,267	0.20%
2021/08/02	12	281.38	12.1	282.10	279.50	-0.1	2,266	0.00%
2021/07/30	13.3	279.60	11.2	277.96	272.50	2.1	2,264	0.09%
2021/07/29	19.3	275.62	21	274.67	278.00	-1.7	2,265	-0.08%
2021/07/28	9	266.45	38.4	263.63	266.00	-29.4	2,255	-1.30%
2021/07/27	35.5	273.85	29	272.19	270.50	6.5	2,253	0.29%
2021/07/26	12.2	281.48	23.1	282.17	285.00	-10.9	2,232	-0.49%
2021/07/23	45.5	282.65	40.4	281.36	275.50	5	2,212	0.23%
2021/07/22	54	293.21	40.2	294.86	291.00	13.8	2,164	0.64%
2021/07/21	51.3	279.78	67.1	278.92	282.00	-15.7	2,102	-0.75%
2021/07/20	43.3	268.05	48.2	267.60	266.00	-4.9	2,032	-0.24%
2021/07/19	24.3	263.43	22	261.23	265.00	2.2	1,986	0.11%
2021/07/16	38.2	259.11	15	259.17	258.50	23.2	1,982	1.17%
2021/07/15	47.1	257.12	31.3	257.48	260.00	15.8	1,951	0.81%
2021/07/14	22.1	249.05	50.7	252.86	260.50	-28.6	1,875	-1.52%
2021/07/13	35.3	247.72	38.7	243.69	237.00	-3.3	1,808	-0.18%
2021/07/12	52.9	240.45	27.4	241.95	241.50	25.5	1,758	1.45%
2021/07/09	33.1	241.47	28.9	240.29	243.00	4.2	1,737	0.24%
2021/07/08	3.7	234.58	4	234.63	233.50	-0.4	1,719	-0.02%
2021/07/07	5.2	234.05	8.6	233.90	232.50	-3.5	1,749	-0.20%
2021/07/06	6	231.67	8	233.20	232.00	-2	1,794	-0.11%
2021/07/05	2.4	231.11	6.2	232.70	233.00	-3.8	1,835	-0.21%
2021/07/02	3	226.66	3.9	227.97	228.50	-0.9	1,873	-0.05%
2021/07/01	13.3	227.72	10.4	226.64	226.50	2.9	1,898	0.15%
2021/06/30	2.3	229.28	2	231.75	235.00	0.2	1,917	0.01%
2021/06/29	4.1	226.88	4	226.13	224.50	0.1	1,985	0.00%
2021/06/28	2	228.67	8.2	229.51	229.00	-6.2	2,016	-0.31%
2021/06/25	7.3	227.50	5	225.60	225.00	2.3	2,034	0.11%
2021/06/24	8.2	229.33	8.3	229.64	229.00	-0.1	2,038	-0.01%
2021/06/23	6.3	227.30	12.1	228.87	232.00	-5.8	2,042	-0.29%
2021/06/22	16.5	227.40	16	225.41	223.00	0.5	2,028	0.02%
2021/06/21	16.6	227.31	18.1	227.00	228.00	-1.5	2,019	-0.07%
2021/06/18	8.4	231.88	6	231.67	230.00	2.3	2,012	0.12%
2021/06/17	11.3	227.53	15	230.71	233.00	-3.7	2,008	-0.18%
2021/06/16	22.2	232.62	31.8	231.79	229.50	-9.7	1,987	-0.49%
2021/06/15	22.6	235.04	20	234.55	235.50	2.6	1,991	0.13%
2021/06/11	7.4	234.34	16.1	234.21	235.00	-8.7	1,979	-0.44%
2021/06/10	82	234.12	51.3	234.54	232.50	30.7	1,963	1.56%
2021/06/09	19.3	225.56	35.1	224.42	227.00	-15.8	1,880	-0.84%
2021/06/08	6	217.83	5	218.10	217.00	1	1,835	0.05%
2021/06/07	5	216.60	9	217.22	219.50	-4	1,837	-0.22%
2021/06/04	10	216.10	4	215.25	217.00	6	1,827	0.33%
2021/06/03	8	214.81	6.5	216.45	217.50	1.6	1,828	0.09%
2021/06/02	24.2	216.87	11.7	216.34	215.00	12.5	1,823	0.69%
2021/06/01	74.5	225.07	67.4	223.24	221.00	7.1	1,805	0.39%
2021/05/31	7	218.93	40.5	221.42	221.00	-33.5	1,763	-1.90%
2021/05/28	19.1	219.16	16.2	219.37	220.00	2.9	1,754	0.17%
2021/05/27	18	216.11	15	217.30	219.00	3	1,748	0.17%
2021/05/26	13.1	215.81	13.1	215.66	217.00	0	1,748	0.00%
2021/05/25	41.1	213.57	38.2	215.34	214.50	2.9	1,742	0.17%
2021/05/24	34.1	206.93	26	206.29	206.00	8.1	1,747	0.46%
2021/05/21	16	205.35	20.4	205.16	201.50	-4.4	1,732	-0.25%
2021/05/20	51	203.42	32.1	202.33	197.50	18.9	1,712	1.11%
2021/05/19	30	207.25	43.5	207.27	209.00	-13.5	1,688	-0.80%
2021/05/18	44	200.58	37	201.29	207.00	7	1,672	0.42%
2021/05/17	39.3	195.45	17	197.65	196.00	22.3	1,622	1.37%
2021/05/14	31.1	201.17	43.3	204.46	205.00	-12.3	1,612	-0.76%
2021/05/13	7	185.14	24	185.88	188.00	-17	1,538	-1.10%
2021/05/12	21	174.33	27.2	173.11	171.00	-6.2	1,505	-0.41%
2021/05/11	20.4	179.58	9.1	177.98	177.00	11.3	1,478	0.77%
2021/05/10	11.2	194.08	4	193.63	192.50	7.2	1,454	0.49%
2021/05/07	1.2	200.59	9.1	198.34	202.00	-8	1,457	-0.55%
2021/05/06	8	189.12	1	190.50	188.50	7	1,465	0.48%
2021/05/05	14.3	193.33	5	192.70	190.00	9.3	1,467	0.64%
2021/05/04	4.3	195.20	7.7	192.63	199.50	-3.5	1,485	-0.23%
2021/05/03	11.3	203.58	3.1	205.48	201.50	8.2	1,583	0.52%
2021/04/29	3.4	212.19	2	211.75	211.00	1.4	1,675	0.08%
2021/04/28	2	214.50	11.1	215.03	213.00	-9.1	1,711	-0.53%
2021/04/27	11.3	212.89	14.1	212.72	215.50	-2.7	1,726	-0.16%
2021/04/26	18	216.47	14	215.82	214.50	4	1,715	0.23%
2021/04/23	2	210.52	5	214.20	215.00	-3	1,711	-0.17%
2021/04/22	23.4	212.59	9	208.89	209.00	14.4	1,716	0.84%
2021/04/21	12.1	218.27	4	218.13	218.00	8.1	1,715	0.47%
2021/04/20	7.6	221.49	18	222.75	222.00	-10.4	1,719	-0.60%
2021/04/19	13	215.31	2	214.00	217.50	11	1,736	0.63%
2021/04/16	9.1	218.72	5	216.40	216.00	4.1	1,747	0.24%
2021/04/15	28	217.09	20	219.45	222.00	8	1,802	0.44%
2021/04/14	18.1	211.39	8	209.56	212.50	10.1	1,778	0.57%
2021/04/13	27.1	219.96	29	220.12	216.50	-1.9	1,763	-0.11%
2021/04/12	37.1	226.61	55.4	224.27	223.00	-18.3	1,736	-1.05%
2021/04/09	44.3	245.91	45.4	247.10	247.50	-1.2	1,680	-0.07%
2021/04/08	39.5	237.69	32	239.42	237.50	7.5	1,626	0.46%
2021/04/07	28.1	223.95	27	224.11	224.00	1.1	1,575	0.07%
2021/04/06	24	222.56	25.2	221.28	220.50	-1.1	1,545	-0.07%
2021/04/01	90.5	220.25	99.1	220.02	225.50	-8.7	1,509	-0.57%
2021/03/31	36	209.38	73.5	208.37	207.50	-37.5	1,420	-2.64%
2021/03/30	59.7	202.46	36	202.40	206.00	23.7	1,382	1.71%
2021/03/29	29	199.60	29.3	199.00	198.50	-0.3	1,359	-0.02%
2021/03/26	3	196.67	4	196.50	196.50	-1	1,351	-0.07%
2021/03/25	6	193.92	10	194.50	193.00	-4	1,347	-0.30%
2021/03/24	4	192.38	3	194.17	192.50	1	1,352	0.07%
2021/03/23	14	195.47	4	195.25	194.00	10	1,353	0.74%
2021/03/22	3.1	196.82	1	195.00	197.00	2.1	1,355	0.15%
2021/03/19	7	194.50	4.2	195.46	197.00	2.8	1,357	0.21%
2021/03/18	20	199.38	18	198.31	195.50	2	1,361	0.15%
2021/03/17	6	195.00	2	194.05	193.00	4	1,343	0.30%
2021/03/16	8	196.44	6	196.08	196.50	2	1,350	0.15%
2021/03/15	2	189.75	3	194.16	194.00	-1	1,360	-0.08%
2021/03/12	7	190.43	4	191.63	189.50	3	1,364	0.22%
2021/03/11	1	191.50	7.1	190.96	192.00	-6.1	1,379	-0.44%
2021/03/10	5	186.10	1	185.50	185.00	4	1,387	0.29%
2021/03/09	4	183.38	4	182.75	183.00	0	1,394	0.00%
2021/03/08	2	185.75	1	183.50	184.00	1	1,393	0.07%
2021/03/05	4	187.62	4	186.00	187.00	0	1,394	0.00%
2021/03/04	5.1	188.54	6	190.58	188.00	-0.9	1,409	-0.06%
2021/03/03	8	191.88	5	190.80	191.50	3	1,407	0.21%
2021/03/02	5	194.70	3	195.50	191.50	2	1,404	0.14%
2021/02/26	11.2	196.39	27	195.78	196.00	-15.8	1,410	-1.12%
2021/02/25	10.1	204.89	77	204.00	204.00	-66.9	1,406	-4.76%
2021/02/24	68	208.24	57.1	207.08	204.50	10.9	1,446	0.75%
2021/02/23	2	197.75	20	196.88	197.50	-18	1,396	-1.29%
2021/02/22	23	201.69	30	201.00	200.00	-7	1,388	-0.50%
2021/02/19	17.4	195.67	6	194.42	197.00	11.4	1,368	0.83%
2021/02/18	18	193.39	25	194.26	194.50	-7	1,372	-0.51%
2021/02/17	20	190.35	31.1	190.16	190.00	-11.1	1,361	-0.82%
2021/02/05	99.1	188.52	77	187.89	188.00	22.1	1,341	1.65%
2021/02/04	35	179.57	22	180.00	180.00	13	1,305	1.00%
2021/02/03	9	177.44	57	178.01	178.50	-48	1,298	-3.70%
2021/02/02	16	175.81	14	175.29	175.00	2	1,300	0.15%
2021/02/01	8	169.38	16	169.81	170.50	-8	1,341	-0.60%
2021/01/29	14	173.43	13.2	173.23	170.50	0.8	1,341	0.06%
2021/01/28	30	171.95	17	172.41	172.00	13	1,325	0.98%
2021/01/27	65	179.30	22.4	179.00	178.50	42.6	1,304	3.27%
2021/01/26	43.3	183.23	33.1	182.82	181.50	10.2	1,284	0.79%
2021/01/25	178	193.62	100	189.54	186.50	78	1,259	6.20%	大買/
2021/01/22	79	190.28	84	193.62	197.00	-5	1,135	-0.44%
2021/01/21	27.5	178.48	48.1	178.07	179.50	-20.6	1,030	-2.00%
2021/01/20	27	174.41	13	173.66	170.00	14	982	1.42%
2021/01/19	4	173.13	7	174.36	176.00	-3	959	-0.31%
2021/01/18	7.1	172.78	5	173.80	173.50	2.1	950	0.22%
2021/01/15	7	176.36	46.1	178.35	176.00	-39.1	941	-4.15%
2021/01/14	38.1	178.55	50	179.21	178.00	-11.9	927	-1.28%
2021/01/13	11	173.68	8	173.31	175.50	3	894	0.34%
2021/01/12	55	176.02	24	175.23	173.00	31	878	3.53%
2021/01/11	5	169.40	11	171.45	173.00	-6	837	-0.72%
2021/01/08	49	171.48	73	171.21	171.50	-24	817	-2.93%
2021/01/07	7	164.50	4	164.38	165.00	3	754	0.40%
2021/01/06	14	167.00	22.1	165.59	165.00	-8.1	759	-1.06%
2021/01/05	4	164.25	28	163.41	164.50	-24	742	-3.23%
2021/01/04	3	160.67	2.1	160.80	160.00	0.9	737	0.12%
2020/12/31	0	161.67	13	159.96	159.50	-13	737	-1.76%
2020/12/30	6	159.08	1	159.00	160.00	5	747	0.67%
2020/12/29	4.1	159.52	2.1	160.27	159.50	2	748	0.27%
2020/12/28	0	0.00	1	161.00	161.50	-1	749	-0.13%
2020/12/25	2	159.25	3.2	160.06	158.50	-1.2	746	-0.16%
2020/12/24	1	160.00	0	0.00	158.00	1	747	0.13%
2020/12/23	11	159.32	5	159.40	160.00	6	749	0.80%
2020/12/22	8	160.19	3	160.50	159.00	5	759	0.66%
2020/12/21	12	161.13	3	160.67	163.00	9	760	1.18%
2020/12/18	8	163.63	0	167.00	163.00	8	758	1.05%
2020/12/17	1	165.50	18	165.61	166.50	-17	752	-2.26%
2020/12/16	9	162.83	5	164.90	165.50	4	750	0.53%
2020/12/15	11	163.32	3	164.33	162.00	8	751	1.06%
2020/12/14	1	165.50	7	166.07	167.00	-6	745	-0.80%
2020/12/11	3	163.00	5	163.10	163.00	-2	751	-0.27%
2020/12/10	6	165.08	15	163.77	164.50	-9	753	-1.20%
2020/12/09	34.1	168.32	42	168.08	166.50	-8	743	-1.07%
2020/12/08	5	165.80	8	167.31	167.00	-3	742	-0.40%
2020/12/07	17	165.38	2	166.50	167.50	15	763	1.96%
2020/12/04	27	166.04	18	166.11	166.50	9	750	1.20%
2020/12/03	7	161.00	6	162.83	162.50	1	736	0.14%
2020/12/02	4	161.63	4	162.25	162.00	0	734	0.00%
2020/12/01	13	162.50	2	162.50	163.00	11	731	1.50%
2020/11/30	12	167.25	9	163.22	162.00	3	731	0.41%
2020/11/27	1	163.50	18	164.72	165.00	-17	722	-2.35%
2020/11/26	4.2	162.65	4	162.38	163.50	0.2	719	0.03%
2020/11/25	15	163.47	17.1	164.15	162.50	-2.1	716	-0.29%
2020/11/24	8	167.44	10	166.75	166.50	-2	698	-0.29%
2020/11/23	45	167.80	43	167.60	168.00	2	687	0.29%
2020/11/20	4.1	159.77	16	160.13	160.50	-11.9	634	-1.88%
2020/11/19	14	160.04	7	159.71	160.00	7	633	1.10%
2020/11/18	4	159.99	5	160.00	160.00	-1	636	-0.15%
2020/11/17	9	161.78	8	161.88	160.50	1	646	0.15%
2020/11/16	1	160.00	5.4	159.79	159.50	-4.4	676	-0.64%
2020/11/13	3	159.83	7	159.57	159.50	-4	692	-0.58%
2020/11/12	12	158.46	11	157.41	157.50	1	699	0.14%
2020/11/11	15.3	153.22	3	154.00	154.50	12.3	714	1.72%
2020/11/10	12	154.21	11	152.77	153.00	1	717	0.14%
2020/11/09	24	158.69	26.1	159.52	158.50	-2.1	729	-0.28%
2020/11/06	5	150.60	9	150.78	150.50	-4	694	-0.58%
2020/11/04	9	147.44	4	147.13	147.00	5	723	0.69%
2020/11/03	2	148.50	2	149.00	148.50	0	783	0.00%
2020/11/02	8	145.00	1	146.60	146.50	7	813	0.86%
2020/10/30	0	0.00	0.3	150.00	149.00	-0.3	858	-0.03%
2020/10/29	4.1	148.90	1	149.50	150.50	3.1	865	0.36%
2020/10/28	1.1	151.26	2	150.75	151.00	-0.9	875	-0.10%
2020/10/27	1.1	150.96	0	0.00	151.50	1.1	886	0.13%
2020/10/26	1.1	153.44	2	154.50	153.00	-0.9	907	-0.10%
2020/10/23	7	153.86	2	154.25	154.00	5	912	0.55%
2020/10/22	1	154.00	4	154.38	157.50	-3	935	-0.32%
2020/10/21	4	153.50	3	154.33	155.00	1	949	0.11%
2020/10/20	3	153.67	4	154.13	153.50	-1	965	-0.10%
2020/10/19	14	154.50	4	155.00	155.00	10	970	1.03%
2020/10/16	7	155.36	2	156.75	155.00	5	995	0.50%
2020/10/15	7	156.50	6	158.42	158.00	1	1,013	0.10%
2020/10/14	2	159.25	3	160.17	159.00	-1	1,014	-0.10%
2020/10/13	0	0.00	9.2	157.45	157.50	-9.2	1,029	-0.89%
2020/10/12	2	158.75	2	160.50	157.00	0	1,039	0.00%
2020/10/08	1	159.00	9	159.28	159.00	-8	1,059	-0.75%
2020/10/07	13.2	158.95	0	0.00	159.00	13.2	1,067	1.24%
2020/10/06	1	154.50	0	0.00	156.00	1	1,089	0.09%
2020/10/05	0	0.00	4	153.63	154.50	-4	1,115	-0.36%
2020/09/30	0	0.00	8	152.13	152.00	-8	1,170	-0.68%
2020/09/29	3	151.50	4	151.50	151.50	-1	1,244	-0.08%
2020/09/28	2	150.50	3	152.00	151.50	-1	1,294	-0.08%
2020/09/25	10	148.70	15	149.37	148.50	-5	1,342	-0.37%
2020/09/24	5	151.40	13	151.27	151.50	-8	1,375	-0.58%
2020/09/23	0.2	155.50	3	154.50	155.00	-2.8	1,375	-0.20%
2020/09/22	4	155.50	2	155.50	156.00	2	1,393	0.14%
2020/09/21	3	157.50	2	159.50	157.50	1	1,402	0.07%
2020/09/18	1	160.50	20	160.48	160.00	-19	1,419	-1.34%
2020/09/17	3	159.33	6	160.00	159.00	-3	1,438	-0.21%
2020/09/16	13	160.04	36	160.13	159.50	-23	1,447	-1.59%
2020/09/15	3	158.83	6	158.92	157.50	-3	1,492	-0.20%
2020/09/14	2	155.25	5	155.50	156.00	-3	1,534	-0.20%
2020/09/11	15	154.80	3	154.00	153.50	12	1,539	0.78%
2020/09/10	31	160.37	33.1	161.29	158.50	-2.1	1,532	-0.14%
2020/09/09	13	156.50	4	157.00	156.50	9	1,511	0.60%
2020/09/08	3	155.67	6	157.67	158.00	-3	1,516	-0.20%
2020/09/07	3	157.67	10	157.60	156.00	-7	1,542	-0.45%
2020/09/04	9	153.94	4	155.25	155.50	5	1,600	0.31%
2020/09/03	12	156.25	3	156.50	157.50	9	1,619	0.56%
2020/09/02	1	158.00	5.1	156.24	158.50	-4.1	1,628	-0.25%
2020/09/01	2	152.50	2	153.00	153.50	0	1,635	0.00%
2020/08/31	8	152.75	0	0.00	152.00	8	1,645	0.49%
2020/08/28	0	0.00	2	154.25	154.50	-2	1,667	-0.12%
2020/08/27	5	155.40	0	0.00	154.00	5	1,682	0.30%
2020/08/26	4	155.00	6	154.58	155.50	-2	1,699	-0.12%
2020/08/25	3	152.67	5	153.40	154.00	-2	1,735	-0.12%
2020/08/24	5	152.80	5	152.50	152.50	0	1,814	0.00%
2020/08/21	8	151.25	8	151.69	153.00	0	1,890	0.00%
2020/08/20	21	148.40	19.1	150.33	147.50	1.9	1,915	0.10%
2020/08/19	18.1	160.51	14	159.93	157.50	4.1	1,910	0.22%
2020/08/18	26	165.85	11	166.45	164.50	15	1,914	0.78%
2020/08/17	13	166.69	17	166.41	167.00	-4	1,928	-0.21%
2020/08/14	2	162.50	5	162.60	163.00	-3	1,918	-0.16%
2020/08/13	17	162.76	6	161.33	160.50	11	1,974	0.56%
2020/08/12	20	165.65	27	164.11	166.00	-7	1,977	-0.35%
2020/08/11	21	161.88	27.1	161.15	161.50	-6.1	2,054	-0.30%
2020/08/10	55.3	168.05	39	166.96	164.50	16.3	2,095	0.78%
2020/08/07	67	167.19	83	168.09	167.50	-16	2,133	-0.75%
2020/08/06	26	161.85	16	161.47	162.50	10	2,123	0.47%
2020/08/05	13	160.00	22	160.02	162.50	-9	2,133	-0.42%
2020/08/04	4	153.50	11	153.68	155.00	-7	2,128	-0.33%
2020/08/03	24	153.69	5	155.00	152.50	19	2,163	0.88%
2020/07/31	10	155.65	5	155.90	156.00	5	2,224	0.22%
2020/07/30	13	156.73	19.1	157.40	158.00	-6.1	2,227	-0.27%
2020/07/29	3	151.67	5	153.00	152.50	-2	2,250	-0.09%
2020/07/28	22	155.86	23	155.76	151.50	-1	2,283	-0.04%
2020/07/27	29	154.29	33	154.08	154.00	-4	2,313	-0.17%
2020/07/24	13.1	156.34	12	156.17	155.00	1.1	2,330	0.05%
2020/07/23	3	160.17	9	159.83	160.50	-6	2,335	-0.26%
2020/07/22	24.1	159.73	13	158.62	158.50	11.1	2,360	0.47%
2020/07/21	23	162.22	19	160.00	162.50	4	2,345	0.17%
2020/07/20	4	156.50	11	158.18	158.00	-7	2,353	-0.30%
2020/07/17	9	157.72	57	156.84	157.00	-48	2,367	-2.03%
2020/07/16	15	161.10	26	161.81	161.50	-11	2,361	-0.47%
2020/07/15	32	163.17	9.1	162.26	160.00	22.9	2,368	0.97%
2020/07/14	17	166.21	20	166.33	165.50	-3	2,359	-0.13%
2020/07/13	52	169.54	43	170.45	168.50	9	2,359	0.38%
2020/07/10	17	169.38	11.1	169.69	166.50	5.9	2,360	0.25%
2020/07/09	62.3	173.28	21.7	173.98	172.00	40.6	2,377	1.71%
2020/07/08	46.1	177.87	60.2	174.88	180.00	-14.1	2,341	-0.60%
2020/07/07	31	165.42	19	166.61	167.00	12	2,297	0.52%
2020/07/06	47.2	169.03	30	168.87	171.00	17.2	2,264	0.76%
2020/07/03	38	163.67	122	161.58	167.00	-84	2,234	-3.76%	大賣/
2020/07/02	5	160.00	5	160.40	160.50	0	2,239	0.00%
2020/07/01	23.5	159.32	26	160.25	160.00	-2.5	2,263	-0.11%
2020/06/30	3	156.83	20	157.43	158.00	-17	2,253	-0.75%
2020/06/29	26.1	153.83	8	154.56	154.00	18.1	2,261	0.80%
2020/06/24	31	158.24	23	158.93	157.00	8	2,254	0.35%
2020/06/23	10	155.65	15	155.70	156.00	-5	2,248	-0.22%
2020/06/22	95	157.72	58	156.77	155.50	37	2,251	1.64%
2020/06/19	37	156.50	58	155.34	156.50	-21	2,225	-0.94%
2020/06/18	2	150.25	1	150.50	150.50	1	2,198	0.05%
2020/06/17	16	151.38	30	149.70	149.00	-14	2,209	-0.63%
2020/06/16	9	148.83	4	149.13	150.50	5	2,223	0.22%
2020/06/15	10	147.65	3	148.83	146.50	7	2,260	0.31%
2020/06/12	20	144.73	22	144.36	149.50	-2	2,268	-0.09%
2020/06/11	79	148.63	88	148.30	146.00	-9	2,263	-0.40%
2020/06/10	8.2	156.42	24	155.73	155.50	-15.8	2,222	-0.71%
2020/06/09	1	156.00	7	155.00	154.50	-6	2,240	-0.27%
2020/06/08	20	154.20	6	154.08	154.00	14	2,252	0.62%
2020/06/05	17	154.35	14.1	154.93	155.00	2.9	2,252	0.13%
2020/06/04	26	154.40	22	154.73	155.00	4	2,273	0.18%
2020/06/03	16	153.44	9	153.67	153.00	7	2,262	0.31%
2020/06/02	27	153.76	10	154.15	153.00	17	2,258	0.75%
2020/06/01	31	153.31	28	153.71	155.50	3	2,257	0.13%
2020/05/29	187	153.78	148	154.10	151.00	39	2,235	1.74%	大買/大賣/
2020/05/28	147.3	152.35	119	152.75	155.00	28.3	2,161	1.31%	大買/大賣/
2020/05/27	96	148.78	70	148.31	147.00	26	2,096	1.24%
2020/05/26	32	147.56	54	148.99	146.50	-22	2,086	-1.05%
2020/05/25	48.1	144.99	46.1	144.88	147.00	2.1	2,046	0.10%
2020/05/22	52.1	142.45	79	141.81	141.00	-27	2,025	-1.33%
2020/05/21	29	147.07	35	146.83	146.50	-6	1,998	-0.30%
2020/05/20	112	147.16	122	146.64	147.50	-10	1,994	-0.50%	大買/大賣/
2020/05/19	61	143.09	59.2	143.48	144.50	1.8	1,954	0.09%
2020/05/18	101	142.81	95	142.42	139.50	6	1,962	0.31%	大買/
2020/05/15	75	138.81	43	138.49	139.00	32	1,877	1.70%
2020/05/14	47	138.24	48	137.42	133.50	-1	1,827	-0.05%
2020/05/13	31	139.60	38	139.41	140.00	-7	1,774	-0.39%
2020/05/12	79	136.70	54	136.69	136.50	25	1,727	1.45%
2020/05/11	79	141.01	61	140.82	140.50	18	1,702	1.06%
2020/05/08	41	139.39	37.3	140.60	141.50	3.7	1,686	0.22%
2020/05/07	55	138.37	68	138.83	138.50	-13	1,655	-0.78%
2020/05/06	7	133.14	7	133.79	133.00	0	1,601	0.00%
2020/05/05	60	132.53	57	132.98	133.50	3	1,609	0.19%
2020/05/04	41	131.63	33	131.09	134.00	8	1,580	0.51%
2020/04/30	37	131.11	43	131.59	131.50	-6	1,556	-0.39%
2020/04/29	46	128.47	59	128.71	128.00	-13	1,533	-0.85%
2020/04/28	16	126.41	26	127.35	127.00	-10	1,526	-0.66%
2020/04/27	38	125.99	37	126.58	127.00	1	1,545	0.06%
2020/04/24	18	123.36	17	123.91	124.00	1	1,527	0.07%
2020/04/23	33	124.50	39.1	124.82	124.50	-6.1	1,536	-0.40%
2020/04/22	25.1	120.79	25	121.12	122.00	0.1	1,565	0.01%
2020/04/21	34	123.79	44	123.61	122.00	-10	1,592	-0.63%
2020/04/20	9	125.22	18	124.94	126.00	-9	1,587	-0.57%
2020/04/17	26	124.50	25	124.40	123.00	1	1,587	0.06%
2020/04/16	11	121.91	14	122.25	123.00	-3	1,603	-0.19%
2020/04/15	26	122.40	33	122.64	123.00	-7	1,596	-0.44%
2020/04/14	17.2	119.70	49	119.85	122.00	-31.8	1,579	-2.01%
2020/04/13	23	115.48	32	116.47	116.50	-9	1,558	-0.58%
2020/04/10	82	116.21	63	115.92	116.00	19	1,553	1.22%
2020/04/09	21	114.00	17	114.53	115.00	4	1,547	0.26%
2020/04/08	17	113.68	20	113.98	115.00	-3	1,544	-0.19%
2020/04/07	68	111.31	79	112.28	113.00	-11	1,528	-0.72%
2020/04/06	8	106.31	45	105.74	107.50	-37	1,488	-2.49%
2020/04/01	4	102.38	20	102.38	102.00	-16	1,530	-1.05%
2020/03/31	9	102.44	10	102.20	101.50	-1	1,533	-0.07%
2020/03/30	11	98.84	22	100.58	101.50	-11	1,536	-0.72%
2020/03/27	54	102.55	13	101.52	100.00	41	1,530	2.68%
2020/03/26	10	100.06	15	100.83	101.50	-5	1,517	-0.33%
2020/03/25	57	101.18	33	102.27	100.00	24	1,513	1.59%
2020/03/24	50	98.49	72	98.40	98.50	-22	1,487	-1.48%
2020/03/23	20	92.33	17	92.32	94.60	3	1,470	0.20%
2020/03/20	28	92.14	21	92.69	93.70	7	1,469	0.48%
2020/03/19	47	89.20	31	87.95	86.00	16	1,472	1.09%
2020/03/18	53	94.44	57	94.89	93.90	-4	1,446	-0.28%
2020/03/17	36	94.93	36	95.04	94.40	0	1,487	0.00%
2020/03/16	43	99.06	53	99.18	95.00	-10	1,524	-0.66%
2020/03/13	54	98.71	41	98.71	101.00	13	1,588	0.82%
2020/03/12	26	109.96	22	109.11	107.00	4	1,561	0.26%
2020/03/11	13	116.12	11	116.14	114.00	2	1,542	0.13%
2020/03/10	30	112.60	62	112.63	116.00	-32	1,531	-2.09%
2020/03/09	26	110.77	8	112.31	109.50	18	1,520	1.18%
2020/03/06	3	114.00	9	114.00	115.00	-6	1,520	-0.39%
2020/03/05	5	113.70	22	113.34	114.50	-17	1,523	-1.12%
2020/03/04	25	109.40	11	110.05	109.50	14	1,509	0.93%
2020/03/03	3	111.67	25	112.86	113.00	-22	1,506	-1.46%
2020/03/02	4	106.63	4	104.75	107.50	0	1,506	0.00%
2020/02/27	34	111.47	10	111.65	108.50	24	1,494	1.61%
2020/02/26	5	115.50	10	115.45	115.50	-5	1,470	-0.34%
2020/02/25	11	114.23	11	114.77	115.00	0	1,470	0.00%
2020/02/24	4	114.63	4	115.75	115.50	0	1,471	0.00%
2020/02/21	14.8	115.96	16	116.09	116.00	-1.2	1,487	-0.08%
2020/02/20	34.3	118.93	19	118.45	118.00	15.3	1,477	1.03%
2020/02/19	31	121.13	39.6	121.40	121.50	-8.6	1,466	-0.59%
2020/02/18	2.2	117.82	3	118.67	117.50	-0.8	1,453	-0.05%
2020/02/17	13.4	117.76	5	118.70	117.50	8.4	1,497	0.56%
2020/02/14	1	119.00	0	0.00	119.00	1	1,507	0.07%
2020/02/13	20	119.40	28	120.43	118.50	-8	1,527	-0.52%
2020/02/12	7	119.71	12	120.33	120.00	-5	1,586	-0.32%
2020/02/11	43	118.62	37.2	119.21	120.50	5.8	1,594	0.36%
2020/02/10	9.9	112.74	10	111.80	114.00	-0.1	1,597	0.00%
2020/02/07	5	113.70	25	114.70	112.50	-20	1,621	-1.23%
2020/02/06	22	113.86	12	113.46	115.50	10	1,643	0.61%
2020/02/05	13	110.23	16	109.88	108.50	-3	1,645	-0.18%
2020/02/04	5	111.30	0	0.00	111.50	5	1,649	0.30%
2020/02/03	23	104.70	19	105.84	110.50	4	1,657	0.24%
2020/01/31	16	115.03	17	115.15	114.50	-1	1,665	-0.06%
2020/01/30	29.5	119.50	23	119.15	116.50	6.5	1,708	0.38%
2020/01/20	7.8	129.61	6	129.67	129.00	1.8	1,733	0.10%
2020/01/17	37	130.39	12	130.83	129.50	25	1,953	1.28%
2020/01/16	71	131.32	68	131.89	132.00	3	2,073	0.14%
2020/01/15	18	130.81	40	130.88	131.50	-22	2,032	-1.08%
2020/01/14	11	128.77	14	128.93	128.00	-3	1,999	-0.15%
2020/01/13	4	127.25	2	127.50	128.00	2	1,989	0.10%
2020/01/10	24	125.71	31.1	126.22	125.50	-7.1	1,981	-0.36%
2020/01/09	3	123.00	3.4	121.97	123.00	-0.4	1,959	-0.02%
2020/01/08	6	119.67	14	120.25	120.00	-8	2,023	-0.40%
2020/01/07	22.1	121.57	15	121.13	120.50	7.1	2,026	0.35%
2020/01/06	16	126.94	14	126.32	125.00	2	2,022	0.10%
2020/01/03	17	128.06	10.1	129.58	127.50	6.9	2,032	0.34%
2020/01/02	10	127.80	26	128.08	128.50	-16	2,051	-0.78%
2019/12/31	6	125.17	18	126.25	126.50	-12	2,083	-0.58%
2019/12/30	24	125.27	6	125.83	125.50	18	2,177	0.83%
2019/12/27	58	129.90	59	130.58	126.00	-1	2,242	-0.04%
2019/12/26	13	127.23	13	126.92	127.50	0	2,182	0.00%
2019/12/25	19	126.53	27	126.98	126.50	-8	2,182	-0.37%
2019/12/24	4	124.13	4.1	124.12	124.00	-0.1	2,182	0.00%
2019/12/23	14	125.86	5.2	125.06	124.00	8.8	2,193	0.40%
2019/12/20	14	125.64	16.1	125.97	127.00	-2.1	2,198	-0.10%
2019/12/19	13.2	125.99	19	126.34	125.00	-5.8	2,205	-0.26%
2019/12/18	15	125.97	6	126.25	125.50	9	2,252	0.40%
2019/12/17	52	127.80	35.9	127.20	126.50	16.1	2,309	0.70%
2019/12/16	27	127.20	41.4	126.93	127.50	-14.4	2,302	-0.62%
2019/12/13	26	124.25	19	124.55	124.00	7	2,283	0.31%
2019/12/12	71	127.25	50.1	127.61	125.00	20.9	2,285	0.92%
2019/12/11	44.4	127.43	33	127.52	127.50	11.4	2,255	0.51%
2019/12/10	83	125.44	119	125.64	126.00	-36	2,236	-1.61%	大賣/
2019/12/09	6	120.33	12	120.75	120.00	-6	2,193	-0.27%
2019/12/06	14	119.82	12	119.42	119.00	2	2,214	0.09%
2019/12/05	10	121.25	32	121.47	120.50	-22	2,289	-0.96%
2019/12/04	30	121.87	21	122.31	121.50	9	2,290	0.39%
2019/12/03	13	119.58	26	119.58	120.00	-13	2,293	-0.57%
2019/12/02	6	114.83	15	114.87	118.00	-9	2,320	-0.39%
2019/11/29	4	117.38	10	117.50	117.50	-6	2,328	-0.26%
2019/11/28	23	117.91	7	117.00	117.00	16	2,341	0.68%
2019/11/27	16	119.09	3	119.00	119.00	13	2,351	0.55%
2019/11/26	1	119.50	5	120.30	119.00	-4	2,365	-0.17%
2019/11/25	10	119.40	5	119.40	118.50	5	2,409	0.21%
2019/11/22	7	119.43	6	119.50	119.00	1	2,436	0.04%
2019/11/21	8	118.56	7	118.71	120.50	1	2,488	0.04%
2019/11/20	17	120.88	5	122.20	119.50	12	2,528	0.47%
2019/11/19	9	120.50	7	120.36	120.00	2	2,627	0.08%
2019/11/18	12	121.58	5	122.40	121.00	7	2,669	0.26%
2019/11/15	13	122.31	18.3	122.53	123.00	-5.3	2,749	-0.19%
2019/11/14	19	122.50	30.1	122.75	121.50	-11.1	2,835	-0.39%
2019/11/13	4	118.75	23.2	119.92	119.50	-19.2	2,936	-0.65%
2019/11/12	16	117.66	54	117.63	118.00	-38	3,026	-1.26%
2019/11/11	66.2	117.94	72.2	117.21	116.00	-6	3,089	-0.19%
2019/11/08	18	125.33	12.2	125.50	126.00	5.8	3,062	0.19%
2019/11/07	24.1	124.73	13.2	124.09	124.00	10.9	3,076	0.35%
2019/11/06	23	131.20	37	131.51	128.50	-14	3,076	-0.45%
2019/11/05	43	132.65	20	131.98	134.50	23	3,056	0.75%
2019/11/04	25	129.34	15.3	129.82	129.00	9.7	3,026	0.32%
2019/11/01	20	129.18	16	128.63	130.00	4	3,010	0.13%
2019/10/31	16	128.47	20	128.23	127.00	-4	3,006	-0.13%
2019/10/30	37	130.16	31	130.69	129.00	6	3,005	0.20%
2019/10/29	80	132.98	48	132.65	129.50	32	2,980	1.07%
2019/10/28	62.2	137.44	76	137.82	138.50	-13.8	2,922	-0.47%
2019/10/25	304	137.56	206.1	137.81	137.00	97.9	2,863	3.42%	大買/大賣/
2019/10/24	88	127.08	173.3	128.35	132.50	-85.3	2,638	-3.23%	大賣/
2019/10/23	24.3	121.51	17	122.94	120.50	7.3	2,519	0.29%
2019/10/22	15	120.90	24	121.75	121.50	-9	2,527	-0.36%
2019/10/21	7	120.79	6	120.92	120.50	1	2,584	0.04%
2019/10/18	4	118.88	10	119.40	120.50	-6	2,601	-0.23%
2019/10/17	15	117.73	26	118.21	119.00	-11	2,596	-0.42%
2019/10/16	92	120.50	53	121.87	118.50	39	2,597	1.50%
2019/10/15	4	122.50	31	122.98	124.00	-27	2,544	-1.06%
2019/10/14	33	123.26	59	124.14	122.00	-26	2,542	-1.02%
2019/10/09	37	122.47	25	122.70	121.00	12	2,537	0.47%
2019/10/08	72	123.63	43	122.67	121.50	29	2,560	1.13%
2019/10/07	64.2	126.08	84.4	125.80	127.00	-20.2	2,570	-0.79%
2019/10/04	148	124.63	109	124.26	123.50	39	2,551	1.53%	大買/大賣/
2019/10/03	34	121.84	46	122.42	126.00	-12	2,463	-0.49%
2019/10/02	31	118.97	19	119.03	119.50	12	2,391	0.50%
2019/10/01	8.2	117.10	19	117.26	118.50	-10.9	2,375	-0.46%
2019/09/27	9	114.11	6	114.67	115.00	3	2,364	0.13%
2019/09/26	23	116.22	24	116.35	115.50	-1	2,350	-0.04%
2019/09/25	12	118.63	8	119.13	117.00	4	2,348	0.17%
2019/09/24	10	120.35	14	119.68	119.50	-4	2,344	-0.17%
2019/09/23	71	121.82	59.7	121.52	119.00	11.3	2,332	0.49%
2019/09/20	121	120.57	62.2	120.50	121.00	58.9	2,288	2.57%	大買/
2019/09/19	7	116.57	16	116.66	116.50	-9	2,229	-0.40%
2019/09/18	26	115.63	24	115.19	116.00	2	2,242	0.09%
2019/09/17	31	115.13	18	114.67	114.00	13	2,316	0.56%
2019/09/16	26.1	116.23	71	115.63	115.50	-45	2,318	-1.94%
2019/09/12	107.1	121.24	97	120.95	119.50	10.1	2,293	0.44%	大買/
2019/09/11	30	119.57	47	120.28	121.50	-17	2,253	-0.75%
2019/09/10	41	116.18	45	116.36	116.50	-4	2,205	-0.18%
2019/09/09	102.1	120.40	78	120.59	115.50	24.1	2,172	1.11%	大買/
2019/09/06	14	119.71	33	119.14	119.00	-19	2,094	-0.91%
2019/09/05	19	119.89	8.1	120.06	120.50	11	2,091	0.52%
2019/09/04	44	118.83	53.2	118.90	121.00	-9.2	2,071	-0.44%
2019/09/03	43.1	117.58	34.1	117.26	116.00	8.9	2,041	0.44%
2019/09/02	48	117.93	44.1	118.24	118.00	3.9	2,029	0.19%
2019/08/30	43.1	119.71	46	119.51	120.00	-2.9	2,023	-0.14%
2019/08/29	19	117.00	37	117.51	119.00	-18	2,005	-0.90%
2019/08/28	92	122.21	92	120.90	118.00	0	1,993	0.00%
2019/08/27	26	120.46	28	120.04	120.00	-2	1,957	-0.10%
2019/08/26	86	121.09	80	120.53	119.50	6	1,942	0.31%
2019/08/23	48.1	121.70	76	121.76	120.00	-27.9	1,901	-1.47%
2019/08/22	210	129.57	162	129.16	125.00	48	1,857	2.58%	大買/大賣/
2019/08/21	71	122.93	47	123.33	126.00	24	1,748	1.37%
2019/08/20	134	122.10	146	122.52	121.50	-12	1,710	-0.70%	大買/大賣/
2019/08/19	148	120.21	129	120.27	119.50	19	1,627	1.17%	大買/大賣/
2019/08/16	160	117.96	139	118.53	120.00	21	1,523	1.38%	大買/大賣/
2019/08/15	74	109.20	75.1	108.51	110.50	-1.1	1,387	-0.08%
2019/08/14	96	104.20	87	105.32	107.00	9	1,291	0.70%
2019/08/13	40	100.06	61	100.05	98.00	-21	1,227	-1.71%
2019/08/12	40	99.51	29	99.12	101.00	11	1,223	0.90%
2019/08/08	34	94.96	25.2	94.94	98.00	8.8	1,215	0.72%
2019/08/07	15	90.06	6	90.43	89.80	9	1,259	0.71%
2019/08/06	4	86.55	1	86.50	87.50	3	1,348	0.22%
2019/08/05	6.1	89.79	6	88.80	88.30	0.1	1,390	0.01%
2019/08/02	6.2	91.02	8	92.34	90.90	-1.8	1,389	-0.13%
2019/08/01	11	95.11	11	95.04	95.00	0	1,384	0.00%
2019/07/31	8	99.55	14	99.30	99.80	-6	1,375	-0.44%
2019/07/30	9	98.64	5	98.10	98.50	4	1,373	0.29%
2019/07/29	10	100.95	27	100.02	100.00	-17	1,397	-1.22%
2019/07/26	2	101.00	4	101.00	101.00	-2	1,449	-0.14%
2019/07/25	21	100.23	29	100.58	101.00	-8	1,444	-0.55%
2019/07/24	11	97.84	5	98.12	98.10	6	1,423	0.42%
2019/07/23	78	99.99	27	99.79	98.80	51	1,401	3.64%
2019/07/22	19	105.13	9	105.44	107.00	10	1,328	0.75%
2019/07/19	4	101.75	8	102.38	102.00	-4	1,306	-0.31%
2019/07/18	9	101.17	7	101.50	101.50	2	1,306	0.15%
2019/07/17	13	103.12	20	103.48	104.00	-7	1,299	-0.54%
2019/07/16	26	104.13	19	103.92	105.00	7	1,286	0.54%
2019/07/15	14	103.46	56	102.90	103.00	-42	1,280	-3.28%
2019/07/12	61	104.15	34.2	103.62	104.50	26.8	1,271	2.11%
2019/07/11	31	100.62	36	99.89	101.00	-5	1,238	-0.40%
2019/07/10	16	96.04	12	96.60	96.70	4	1,191	0.34%
2019/07/09	36	94.43	29.1	94.24	95.20	6.9	1,191	0.58%
2019/07/08	0.1	92.90	0	0.00	92.70	0.1	1,211	0.01%
2019/07/05	1	94.40	0	94.40	94.40	1	1,216	0.08%
2019/07/03	1.2	94.59	15	94.31	93.20	-13.9	1,222	-1.13%
2019/07/02	19	95.43	9	94.94	95.70	10	1,223	0.82%
2019/07/01	2	93.80	5	94.28	93.50	-3	1,210	-0.25%
2019/06/28	2	92.25	3	91.93	92.40	-1	1,208	-0.08%
2019/06/27	4	91.95	2	91.95	91.60	2	1,207	0.17%
2019/06/26	9	92.54	65	92.55	92.00	-56	1,198	-4.67%
2019/06/25	65	93.69	85.1	93.64	92.90	-20.1	1,193	-1.68%
2019/06/24	193	95.08	131	95.08	94.80	62	1,169	5.30%	大買/大賣/
2019/06/21	22	90.89	20.1	91.39	91.30	1.9	1,086	0.17%
2019/06/20	0	0.00	2	88.50	89.00	-2	1,066	-0.19%
2019/06/19	0	0.00	1	88.10	88.00	-1	1,069	-0.09%
2019/06/18	1	87.20	1	87.00	86.90	0	1,066	0.00%
2019/06/17	1	87.30	2	87.80	87.40	-1	1,086	-0.09%
2019/06/14	4.1	88.28	2	87.20	87.20	2.1	1,089	0.19%
2019/06/13	5	89.88	3	90.33	89.20	2	1,087	0.18%
2019/06/12	4.1	90.63	4	90.40	90.30	0.1	1,088	0.01%
2019/06/11	7	89.80	4	89.05	90.50	3	1,086	0.28%
2019/06/10	1	86.60	3.1	87.25	88.50	-2.1	1,075	-0.20%
2019/06/06	6.1	86.58	4	86.08	85.70	2.1	1,065	0.20%
2019/06/05	2	89.30	4	88.18	88.00	-2	1,052	-0.19%
2019/06/04	12	88.25	11	88.71	87.60	1	1,051	0.10%
2019/06/03	7	90.26	6	91.10	89.20	1	1,046	0.10%
2019/05/31	2	92.30	7	92.64	92.60	-5	1,053	-0.47%
2019/05/30	8	91.28	14	91.55	91.00	-6	1,045	-0.57%
2019/05/29	3	89.70	4	89.78	89.60	-1	1,031	-0.10%
2019/05/28	13	90.62	5	90.58	90.90	8	1,033	0.77%
2019/05/27	4	88.63	7	87.31	89.00	-3	1,025	-0.29%
2019/05/24	8	90.76	8	90.24	88.90	0	1,021	0.00%
2019/05/23	4	89.73	5	88.78	89.50	-1	1,018	-0.10%
2019/05/22	7	93.00	14	92.56	90.90	-7	1,008	-0.69%
2019/05/21	9	91.12	6	91.27	92.00	3	993	0.30%
2019/05/20	9	90.53	17	89.55	91.00	-8	981	-0.82%
2019/05/17	16	91.51	9	92.08	88.60	7	959	0.73%
2019/05/16	31	94.96	17	94.68	93.80	14	923	1.52%
2019/05/15	76	95.97	70.5	95.84	93.60	5.5	895	0.61%
2019/05/14	83	91.95	86	92.57	94.00	-3	814	-0.37%
2019/05/13	10	89.21	36	88.95	90.00	-26	709	-3.66%
2019/05/10	4	84.75	11	84.26	84.60	-7	654	-1.07%
2019/05/09	12	84.34	18	84.00	84.00	-6	643	-0.93%
2019/05/08	9	86.78	7	87.76	86.50	2	629	0.32%
2019/05/07	19	88.40	12	88.48	88.00	7	613	1.14%
2019/05/06	22	86.90	21	86.60	86.30	1	595	0.17%
2019/05/03	35	87.75	65	87.71	90.50	-30	556	-5.39%
2019/05/02	3	82.67	4	82.60	82.90	-1	493	-0.20%
2019/04/30	1	81.60	2	81.60	81.80	-1	487	-0.21%
2019/04/29	2	81.75	9	82.31	81.20	-7	484	-1.44%
2019/04/26	2	82.45	1	82.00	82.60	1	478	0.21%
2019/04/25	4	81.05	4	81.80	82.30	0	473	0.00%
2019/04/24	6	82.13	5	83.24	81.30	1	468	0.21%
2019/04/23	1	81.60	2	81.90	82.20	-1	459	-0.22%
2019/04/22	13	82.54	2	83.10	82.10	11	448	2.45%
2019/04/19	3	82.43	10	82.40	82.50	-7	443	-1.58%
2019/04/18	5	81.14	6	80.92	80.80	-1	432	-0.23%
2019/04/17	5	82.64	4	82.60	81.60	1	421	0.24%
2019/04/16	5.2	81.81	22	81.40	81.20	-16.8	403	-4.17%
2019/04/15	28	82.03	18	82.06	82.30	10	393	2.54%
2019/04/12	22	79.42	29	79.58	79.10	-7	364	-1.92%
2019/04/11	5	77.58	17	77.70	78.00	-12	330	-3.63%
2019/04/10	8	77.19	41	76.38	77.40	-33	320	-10.29%
2019/04/09	0	76.80	2	76.10	76.40	-2	311	-0.64%
2019/04/08	15	76.17	11	76.11	76.20	4	308	1.30%
2019/04/03	2	75.10	7	74.97	74.90	-5	298	-1.68%
2019/04/02	30	74.76	15	74.80	74.90	15	293	5.12%
2019/04/01	12	73.87	1	73.90	73.70	11	283	3.88%
2019/03/29	0	0.00	4	73.20	73.30	-4	276	-1.45%
2019/03/26	1	74.40	1	73.90	73.90	0	272	0.00%
2019/03/25	2	73.50	5	73.74	73.90	-3	271	-1.10%
2019/03/22	0	0.00	19	73.62	74.00	-19	267	-7.10%
2019/03/21	5	72.74	2	72.85	72.80	3	259	1.16%
2019/03/20	15	73.14	6	74.63	72.40	9	258	3.48%
2019/03/19	3	73.50	6	73.65	74.00	-3	240	-1.25%
2019/03/18	2	71.80	2	72.55	73.20	0	235	0.00%
2019/03/15	2	72.55	0	0.00	72.10	2	229	0.87%
2019/03/14	2.3	72.43	2	72.90	72.30	0.3	220	0.14%
2019/03/13	3	72.20	3	72.63	72.40	0	224	0.00%
2019/03/12	5	72.50	4	72.98	72.30	1	225	0.44%
2019/03/11	3	72.27	2	72.35	72.30	1	224	0.44%
2019/03/08	3	71.33	1	70.90	72.00	2	225	0.89%
2019/03/07	4	74.25	2	72.80	71.90	2	223	0.89%
2019/03/06	8	73.29	10	73.85	73.80	-2	218	-0.92%
2019/03/05	1	71.30	8	71.18	72.00	-7	195	-3.59%
2019/03/04	7	71.26	5	71.32	71.00	2	190	1.05%
2019/02/27	6	70.05	6	70.83	70.90	0	187	0.00%
2019/02/26	0	69.60	3	70.10	70.00	-3	178	-1.68%
2019/02/25	3	69.93	8	70.36	69.60	-5	172	-2.90%
2019/02/22	6	69.05	18	68.47	69.80	-12	162	-7.37%
2019/02/21	0	0.00	2	67.90	67.80	-2	153	-1.30%
2019/02/20	6	67.95	0	0.00	67.70	6	153	3.91%
2019/02/19	1	68.00	1	68.50	68.00	0	153	0.00%
2019/02/18	1	68.30	17	68.18	68.30	-16	152	-10.48%
2019/02/15	13	67.65	7	67.90	67.90	6	148	4.05%
2019/02/14	8	67.21	6	67.18	67.40	2	143	1.39%
2019/02/13	0	0.00	4	65.83	66.30	-4	140	-2.84%
2019/02/12	1	65.10	0	0.00	65.10	1	137	0.73%
2019/02/11	1	64.00	2	64.85	64.60	-1	136	-0.73%
2019/01/29	0.1	64.20	0.1	64.20	64.20	0	136	-0.03%
2019/01/28	0	0.00	1	64.14	64.10	-1	136	-0.77%
2019/01/25	0	0.00	0	64.80	64.50	0	138	-0.01%
2019/01/24	0	0.00	0.1	64.50	64.30	-0.1	139	-0.08%
2019/01/23	0	0.00	0.2	64.20	63.50	-0.2	139	-0.14%
2019/01/22	0	0.00	1.1	63.66	63.80	-1.1	139	-0.80%
2019/01/17	0	0.00	8.1	63.68	63.60	-8.1	154	-5.25%
2019/01/16	6	63.08	8.3	63.23	63.20	-2.3	155	-1.49%
2019/01/15	1	62.90	3.1	63.31	63.30	-2.1	155	-1.32%
2019/01/14	16	63.14	1	63.50	63.00	15	156	9.57%
2019/01/11	0	0.00	1	63.60	63.60	-1	159	-0.63%
2019/01/10	0.1	64.20	0	0.00	63.60	0.1	159	0.03%
2019/01/08	1	63.20	0	0.00	63.50	1	162	0.62%
2019/01/04	1	62.50	0	0.00	62.70	1	173	0.58%
2019/01/03	2	63.30	0	0.00	63.30	2	179	1.11%
2019/01/02	2	64.30	0	0.00	63.80	2	181	1.10%
2018/12/27	2	63.85	2	64.25	64.30	0	188	0.00%
2018/12/26	1	64.00	0	0.00	63.80	1	191	0.52%
2018/12/25	1	64.40	0	0.00	64.70	1	192	0.52%
2018/12/24	1	64.80	1	65.20	65.20	0	194	0.00%
2018/12/22	0	0.00	2	64.90	65.30	-2	194	-1.03%
2018/12/21	3	63.67	3	63.73	64.40	0	196	0.00%
2018/12/20	2	64.95	0	0.00	65.10	2	195	1.02%
2018/12/19	1	65.40	5	65.64	65.70	-4	198	-2.01%
2018/12/18	3	65.87	0	0.00	65.60	3	211	1.42%
2018/12/17	1	66.10	2	66.40	66.10	-1	216	-0.46%
2018/12/14	2	66.15	0	0.00	66.40	2	222	0.90%
2018/12/13	0	0.00	8	66.65	66.40	-8	242	-3.30%
2018/12/12	3.1	66.39	1	65.90	66.40	2.1	254	0.83%
2018/12/11	5	65.08	5	65.56	65.40	0	279	0.00%
2018/12/10	0	0.00	3	64.97	65.50	-3	290	-1.03%
2018/12/06	6	65.70	13	66.41	64.60	-7	292	-2.40%
2018/12/05	9	65.87	14	65.37	66.40	-5	287	-1.74%
2018/12/04	2	65.20	3	65.20	65.60	-1	284	-0.35%
2018/12/03	12	65.46	3	65.47	65.50	9	287	3.13%
2018/11/30	19	64.35	22	64.70	64.90	-3	290	-1.03%
2018/11/29	1	62.80	12	63.00	63.70	-11	284	-3.87%
2018/11/28	0	0.00	3	62.00	61.90	-3	281	-1.06%
2018/11/27	14	61.00	14	61.39	61.60	0	283	0.00%
2018/11/26	2	62.15	0	0.00	62.20	2	278	0.72%
2018/11/22	3	62.33	2	62.45	62.60	1	280	0.36%
2018/11/21	3	62.47	0	0.00	62.60	3	281	1.07%
2018/11/20	1	62.60	1	63.10	63.00	0	284	0.00%
2018/11/19	2	62.65	2	63.15	63.20	0	282	0.00%
2018/11/16	1	62.70	4	62.95	62.70	-3	281	-1.07%
2018/11/15	1	61.90	0	0.00	62.00	1	278	0.36%
2018/11/13	1	60.10	0	0.00	60.90	1	277	0.36%
2018/11/12	2	61.60	2	61.75	61.10	0	278	0.00%
2018/11/09	0	0.00	2	60.75	60.90	-2	276	-0.72%
2018/11/08	5	60.72	0	0.00	60.70	5	278	1.80%
2018/11/07	5	60.68	0	0.00	60.60	5	277	1.80%
2018/11/05	0	0.00	1	60.40	60.40	-1	280	-0.36%
2018/11/02	1	60.40	3	60.10	60.30	-2	280	-0.71%
2018/10/31	2	59.50	0	0.00	59.70	2	277	0.72%
2018/10/30	1	57.60	1	57.90	58.20	0	277	0.00%
2018/10/29	9	58.24	10	57.99	57.90	-1	277	-0.36%
2018/10/26	1	61.10	1	60.90	60.60	0	270	0.00%
2018/10/25	3	61.03	2	61.30	61.00	1	269	0.37%
2018/10/24	0	0.00	2	62.80	62.50	-2	264	-0.76%
2018/10/19	0	0.00	1	63.20	63.20	-1	263	-0.38%
2018/10/18	1	63.60	1	64.10	63.60	0	262	0.00%
2018/10/17	3	63.97	0	0.00	64.00	3	261	1.15%
2018/10/16	1	63.90	1	63.90	63.90	0	258	0.00%
2018/10/15	7	64.34	3	63.77	63.50	4	257	1.55%
2018/10/12	1	63.10	5	65.00	66.00	-4	252	-1.59%
2018/10/11	13	62.74	16	63.04	62.70	-3	247	-1.21%
2018/10/09	3	66.33	2	66.10	66.10	1	240	0.42%
2018/10/08	7	66.00	3	66.00	66.00	4	239	1.67%
2018/10/05	9	66.36	4	66.15	65.60	5	238	2.10%
2018/10/03	7	67.63	13	67.54	67.60	-6	230	-2.61%
2018/10/02	1	67.80	5	67.90	67.90	-4	229	-1.75%
2018/09/28	5	67.78	2	67.90	67.60	3	228	1.31%
2018/09/27	6	68.33	2	68.65	68.30	4	228	1.75%
2018/09/26	0	0.00	2	69.90	69.10	-2	227	-0.88%
2018/09/25	3	70.00	7	69.71	70.10	-4	229	-1.74%
2018/09/21	4	67.43	4	67.90	68.90	0	219	0.00%
2018/09/20	3	68.27	7	68.37	68.40	-4	213	-1.87%
2018/09/19	7	69.83	15	69.89	68.20	-8	207	-3.85%
2018/09/18	4	68.13	14	68.70	69.00	-10	186	-5.35%
2018/09/17	74	68.61	64	68.47	68.70	10	172	5.79%
2018/09/14	20	66.98	16	66.91	66.80	4	144	2.77%
2018/09/13	1	65.00	0	0.00	65.40	1	132	0.75%
2018/09/12	4	65.48	1	65.80	64.80	3	131	2.28%
2018/09/11	2	65.00	19	64.62	64.80	-17	129	-13.15%
2018/09/07	9	64.50	36	63.97	64.20	-27	125	-21.55%
2018/09/06	35	64.62	5	64.52	65.20	30	122	24.51%
2018/09/05	8	64.20	1	64.00	64.20	7	117	5.94%
2018/09/04	7	63.56	5	64.06	63.70	2	117	1.70%
2018/09/03	2	63.80	3	64.20	63.80	-1	116	-0.86%
2018/08/31	1	64.00	1	63.90	64.00	0	119	0.00%
2018/08/30	1	63.10	1	63.60	63.60	0	118	0.00%
2018/08/29	2	63.15	1	63.60	63.30	1	117	0.85%
2018/08/28	0	0.00	3	63.27	63.30	-3	116	-2.57%
2018/08/27	3	63.30	9	63.44	63.10	-6	116	-5.16%
2018/08/23	0	0.00	1	64.00	64.00	-1	113	-0.88%
2018/08/20	9	64.13	3	64.27	64.00	6	114	5.23%
2018/08/16	0	0.00	1	63.80	63.10	-1	113	-0.88%
2018/08/15	1	63.10	1	63.30	62.80	0	124	0.00%
2018/08/13	3	63.37	10	63.08	62.80	-7	124	-5.64%
2018/08/10	1	63.40	2	63.45	63.60	-1	121	-0.82%
2018/08/09	2	63.30	0	0.00	63.50	2	120	1.65%
2018/08/08	1	63.60	0	0.00	63.40	1	120	0.83%
2018/08/06	1	63.40	0	0.00	63.30	1	121	0.82%
2018/08/02	4	63.08	0	0.00	62.90	4	128	3.10%
2018/08/01	1	63.10	1	64.10	63.10	0	128	0.00%
2018/07/30	3	63.20	0	0.00	63.00	3	127	2.35%
2018/07/27	3	63.43	1	63.90	63.40	2	127	1.57%
2018/07/26	8	62.75	3	63.13	63.10	5	126	3.95%
2018/07/25	0	0.00	1	62.40	62.50	-1	126	-0.79%
2018/07/24	3	61.43	1	61.70	61.70	2	126	1.59%
2018/07/20	9	61.88	7	61.83	61.70	2	128	1.56%
2018/07/19	1	61.70	3	61.97	61.70	-2	128	-1.56%
2018/07/18	1	61.60	0	0.00	61.60	1	130	0.77%
2018/07/17	2	61.65	0	0.00	61.50	2	130	1.53%
2018/07/16	2	61.75	0	0.00	61.70	2	130	1.53%
2018/07/13	4	62.08	2	61.55	61.70	2	132	1.51%
2018/07/12	2	61.05	0	0.00	61.20	2	133	1.50%
2018/07/11	1	61.00	0	0.00	61.30	1	134	0.74%
2018/07/10	1	61.30	0	0.00	61.10	1	135	0.74%
2018/07/09	1	61.50	0	61.60	61.30	1	134	0.73%
2018/07/05	4	61.83	0	0.00	61.70	4	135	2.94%
2018/07/04	2	61.95	2	62.10	62.00	0	134	0.00%
2018/07/03	2	66.35	16	66.00	66.00	-14	132	-10.57%
2018/06/29	1	66.50	0	0.00	66.80	1	127	0.78%
2018/06/28	3	66.77	12	66.87	66.70	-9	128	-7.00%
2018/06/27	1	66.90	0	0.00	66.90	1	127	0.78%
2018/06/26	2	66.55	2	66.60	66.60	0	127	0.00%
2018/06/22	3	66.93	1	67.00	66.80	2	128	1.56%
2018/06/20	5	66.96	12	66.82	67.00	-7	135	-5.16%
2018/06/19	0	0.00	3	68.03	67.20	-3	143	-2.10%
2018/06/15	10	67.80	0	0.00	67.80	10	145	6.88%
2018/06/14	11	67.88	2	68.00	67.80	9	144	6.22%
2018/06/13	1	67.70	15	67.75	68.00	-14	143	-9.77%
2018/06/11	7	67.17	3	67.60	67.10	4	144	2.78%
2018/06/08	8	67.65	0	0.00	67.10	8	147	5.43%
2018/06/07	2	67.50	0	0.00	67.50	2	143	1.40%
2018/06/06	0	0.00	2	67.45	68.00	-2	143	-1.40%
2018/06/05	4	66.93	0	0.00	66.90	4	143	2.80%
2018/06/04	1	66.90	0	0.00	67.20	1	143	0.70%
2018/05/31	1	66.70	2	67.00	66.80	-1	149	-0.67%
2018/05/29	7	67.44	1	67.50	67.10	6	149	4.01%
2018/05/28	4	67.55	2	67.70	67.50	2	149	1.34%
2018/05/25	0	0.00	1	67.30	67.30	-1	150	-0.67%
2018/05/24	1	67.40	0	0.00	67.80	1	152	0.65%
2018/05/23	7	68.33	13	68.57	67.80	-6	153	-3.92%
2018/05/22	4	65.80	3	65.70	66.00	1	143	0.70%
2018/05/21	3	65.50	0	0.00	65.60	3	142	2.11%
2018/05/18	0	0.00	1	65.50	65.20	-1	143	-0.70%
2018/05/17	0	0.00	1	65.10	65.10	-1	145	-0.69%
2018/05/16	0	66.30	0	0.00	65.30	0	146	0.03%
2018/05/11	6	64.83	0	0.00	64.90	6	164	3.66%
2018/05/10	5	66.94	2	66.50	66.90	3	158	1.89%
2018/05/09	2	66.35	0	0.00	66.00	2	159	1.26%
2018/05/08	0	0.00	7	65.70	65.70	-7	159	-4.38%
2018/05/04	1	65.50	0	0.00	65.50	1	163	0.61%
2018/05/02	3	65.90	1	65.60	65.90	2	169	1.18%
2018/04/30	1	65.40	0	0.00	65.20	1	169	0.59%
2018/04/27	3	65.27	0	0.00	65.30	3	170	1.76%
2018/04/25	0.1	65.80	0	0.00	65.70	0.1	172	0.03%
2018/04/24	1	66.10	15	66.29	65.90	-14	174	-8.03%
2018/04/20	2	67.50	0	0.00	67.50	2	179	1.11%
2018/04/19	2	67.60	2	67.65	67.30	0	182	0.00%
2018/04/18	1	67.40	10	67.54	67.30	-9	183	-4.89%
2018/04/17	7	67.71	0	0.00	67.50	7	183	3.82%
2018/04/16	2	68.10	1	68.20	68.00	1	182	0.55%
2018/04/12	0	68.80	1	68.10	68.20	-1	184	-0.53%
2018/04/11	3	68.70	14	68.66	68.50	-11	185	-5.94%
2018/04/10	1	68.30	6	68.60	68.70	-5	189	-2.64%
2018/04/09	5	68.74	5	68.64	68.50	0	194	-0.02%
2018/04/03	1	68.60	13	68.51	68.30	-12	194	-6.18%
2018/04/02	0	0.00	1	69.00	69.00	-1	193	-0.52%
2018/03/31	4	68.98	10	68.94	68.80	-6	192	-3.12%
2018/03/30	1	68.50	2.2	68.74	68.50	-1.2	190	-0.63%
2018/03/29	4	68.58	7	68.61	68.50	-3	191	-1.56%
2018/03/28	1	68.80	0	0.00	68.60	1	192	0.52%
2018/03/27	1	68.70	6	68.93	68.80	-5	191	-2.60%
2018/03/26	5	68.54	0	0.00	68.40	5	191	2.61%
2018/03/23	4	68.38	6	68.63	68.70	-2	189	-1.06%
2018/03/22	6	68.43	17	68.51	68.40	-11	182	-6.02%
2018/03/21	2	66.75	0	0.00	67.30	2	174	1.15%
2018/03/20	0	0.00	4	67.18	67.00	-4	172	-2.32%
2018/03/19	1	67.40	0	0.00	67.30	1	172	0.58%
2018/03/16	14	67.39	1	67.30	67.20	13	172	7.53%
2018/03/15	7	67.73	9	67.77	67.60	-2	171	-1.16%
2018/03/14	3	67.97	3	68.20	67.60	0	171	0.00%
2018/03/13	0	67.50	0	0.00	67.50	0	169	0.00%
2018/03/12	1	67.40	0.3	67.50	67.50	0.7	169	0.43%
2018/03/09	2	67.20	0	0.00	67.20	2	174	1.15%
2018/03/08	5	67.24	4	67.12	67.20	1	175	0.57%
2018/03/07	4	66.81	3	67.10	67.00	1	176	0.57%
2018/03/06	3	67.27	7	67.39	67.80	-4	180	-2.21%
2018/03/05	0	0.00	1	66.50	66.10	-1	179	-0.56%
2018/03/02	1	66.30	0	0.00	66.30	1	182	0.55%
2018/03/01	1	66.30	0	0.00	66.30	1	185	0.54%
2018/02/27	1	66.60	0	0.00	66.70	1	190	0.52%
2018/02/26	2	65.90	0	0.00	66.10	2	193	1.03%
2018/02/23	4	67.00	1	67.10	67.00	3	193	1.55%
2018/02/22	2	66.50	1	66.60	66.70	1	198	0.51%
2018/02/21	0	0.00	2	66.35	66.50	-2	201	-0.99%
2018/02/12	1	64.50	1	65.30	64.80	0	206	0.00%
2018/02/09	3.3	63.45	4	63.95	64.30	-0.7	211	-0.33%
2018/02/08	0	0.00	1	65.00	65.10	-1	212	-0.47%
2018/02/07	4	65.20	4	64.93	65.00	0	221	0.00%
2018/02/06	8	64.54	3	64.27	64.40	5	229	2.18%
2018/02/05	1	67.50	0	0.00	67.70	1	252	0.40%
2018/02/02	1	68.10	0	0.00	68.10	1	264	0.38%
2018/02/01	3	68.43	2	68.85	68.50	1	283	0.35%
2018/01/31	3	68.27	3	68.53	68.40	0	290	0.00%
2018/01/30	2.1	68.75	1	69.10	68.70	1.1	308	0.34%
2018/01/29	3	68.77	2	69.10	69.10	1	322	0.31%
2018/01/26	1	69.50	2	69.00	69.60	-1	386	-0.26%
2018/01/25	8	69.03	0	0.00	68.80	8	439	1.82%
2018/01/24	1	69.00	1	69.10	69.10	0	462	0.00%
2018/01/23	0	0.00	10	69.25	69.00	-10	465	-2.15%
2018/01/22	0	0.00	4	69.55	69.70	-4	468	-0.85%
2018/01/19	0	0.00	0.3	69.80	69.30	-0.3	479	-0.05%
2018/01/17	0	0.00	2	69.40	69.50	-2	482	-0.41%
2018/01/16	6	69.78	2	69.65	69.80	4	484	0.83%
2018/01/15	2	69.50	2	69.15	69.10	0	480	0.00%
2018/01/12	4	68.30	10	68.60	68.70	-6	478	-1.25%
2018/01/11	6.1	67.65	1	67.60	67.60	5.1	479	1.05%
2018/01/09	1	68.60	0	0.00	68.50	1	485	0.21%
2018/01/08	6	68.60	6	69.48	68.50	0	500	0.00%
2018/01/05	4	69.45	11	69.95	69.50	-7	505	-1.38%
2018/01/04	4	69.35	15	69.75	69.20	-11	507	-2.17%
2018/01/03	5	68.56	11	68.70	69.00	-6	503	-1.19%
2018/01/02	0.1	67.20	1	67.60	67.60	-0.9	498	-0.18%