M31 (6643)-新光券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1055
漲跌
▼15
漲幅
-1.40%
成交量
718張
產業
上櫃半導體類股
344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

M31 (6643)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
2024/05/17	18.3	1053.97	17	1057.06	1055.00	1.3	1,170	0.11%
2024/05/16	49.3	1067.50	49	1070.20	1070.00	0.3	1,166	0.03%
2024/05/15	46.4	1067.37	50.2	1074.30	1085.00	-3.8	1,143	-0.33%
2024/05/14	38.1	1007.61	35.1	1011.86	1030.00	2.9	1,112	0.26%
2024/05/13	29.1	988.10	34.1	978.41	965.00	-5	1,114	-0.45%
2024/05/10	59.8	1033.80	33.5	1033.02	1015.00	26.3	1,118	2.35%
2024/05/09	19.2	1124.00	16.6	1119.16	1095.00	2.6	1,108	0.24%
2024/05/08	12	1153.76	19.2	1151.89	1145.00	-7.1	1,126	-0.63%
2024/05/07	26.2	1164.70	19.1	1157.33	1145.00	7.1	1,164	0.61%
2024/05/06	21.2	1176.26	23.1	1173.16	1200.00	-1.9	1,176	-0.17%
2024/05/03	24.1	1219.05	24	1215.23	1180.00	0.1	1,207	0.01%
2024/05/02	18.1	1196.15	18	1203.89	1205.00	0.1	1,214	0.01%
2024/04/30	18.2	1206.95	12.2	1212.87	1200.00	6	1,229	0.49%
2024/04/29	21.5	1245.56	19.5	1239.74	1210.00	2	1,262	0.16%
2024/04/26	26.2	1187.32	28.1	1181.07	1180.00	-2	1,258	-0.16%
2024/04/25	25.9	1133.12	22.1	1139.21	1120.00	3.8	1,261	0.30%
2024/04/24	20.2	1179.93	21.1	1185.95	1190.00	-0.9	1,276	-0.07%
2024/04/23	23.2	1157.54	28.1	1166.75	1145.00	-4.9	1,310	-0.37%
2024/04/22	33.4	1194.29	33.4	1170.24	1135.00	0.1	1,345	0.00%
2024/04/19	44.8	1259.91	45.5	1232.54	1215.00	-0.7	1,343	-0.05%
2024/04/18	31.3	1274.98	24	1280.41	1295.00	7.2	1,343	0.54%
2024/04/17	21.7	1298.12	21.1	1312.38	1325.00	0.6	1,360	0.05%
2024/04/16	20.7	1293.57	31.3	1294.18	1310.00	-10.6	1,342	-0.79%
2024/04/15	11.4	1233.06	10.2	1245.32	1220.00	1.2	1,338	0.09%
2024/04/12	16	1308.15	14.5	1312.35	1295.00	1.4	1,344	0.11%
2024/04/11	23.1	1300.23	21.2	1304.90	1295.00	1.9	1,347	0.14%
2024/04/10	29.3	1354.35	26	1334.81	1320.00	3.3	1,337	0.24%
2024/04/09	16.6	1367.52	24.1	1369.08	1350.00	-7.5	1,330	-0.56%
2024/04/08	32.3	1461.45	14.1	1468.29	1400.00	18.2	1,329	1.37%
2024/04/03	25.4	1572.16	17.1	1572.43	1555.00	8.3	1,311	0.63%
2024/04/02	33.2	1535.65	40.3	1549.36	1595.00	-7.1	1,293	-0.55%
2024/04/01	18.2	1453.16	12.9	1451.35	1480.00	5.3	1,252	0.42%
2024/03/29	7.2	1399.33	6.1	1385.18	1410.00	1.1	1,226	0.09%
2024/03/28	0	1311.43	2.3	1294.76	1285.00	-2.2	1,209	-0.18%
2024/03/27	0	1380.00	0.1	1382.50	1355.00	-0.1	1,208	-0.01%
2024/03/26	0.1	1397.92	3	1370.08	1365.00	-2.9	1,209	-0.24%
2024/03/25	0.1	1437.18	2	1480.00	1395.00	-1.9	1,209	-0.16%
2024/03/22	1	1450.82	1	1499.85	1450.00	0	1,209	0.00%
2024/03/21	3.1	1451.61	0	1456.15	1470.00	3.1	1,214	0.25%
2024/03/20	0	1417.50	1.1	1406.44	1405.00	-1.1	1,246	-0.09%
2024/03/19	0.2	1400.74	0	1424.29	1370.00	0.2	1,283	0.01%
2024/03/18	0	1342.04	2	1305.29	1375.00	-2	1,320	-0.15%
2024/03/15	2.4	1365.12	4.4	1410.90	1320.00	-1.9	1,350	-0.14%
2024/03/14	50.5	1492.69	44.4	1493.83	1465.00	6.1	1,406	0.44%
2024/03/13	21.3	1469.73	35.2	1456.97	1445.00	-13.8	1,395	-0.99%
2024/03/12	18.5	1530.31	11.1	1528.68	1490.00	7.3	1,401	0.52%
2024/03/11	29.1	1550.78	25.4	1550.74	1555.00	3.7	1,433	0.26%
2024/03/08	18.2	1559.17	18.5	1565.35	1490.00	-0.3	1,436	-0.02%
2024/03/07	52.5	1620.33	37.4	1601.91	1595.00	15.1	1,431	1.06%
2024/03/06	35.4	1643.83	46.3	1636.14	1625.00	-10.9	1,404	-0.77%
2024/03/05	47.1	1848.53	19.1	1827.91	1805.00	28	1,415	1.98%
2024/03/04	27.2	2029.39	20.1	2024.03	2005.00	7.1	1,419	0.50%
2024/03/01	16	1895.63	21.2	1932.32	1985.00	-5.2	1,393	-0.37%
2024/02/29	2.2	1821.05	2.1	1785.81	1805.00	0.2	1,369	0.01%
2024/02/27	3.1	1741.76	5.2	1755.28	1800.00	-2.1	1,362	-0.15%
2024/02/26	0.1	1761.30	1	1750.10	1755.00	-0.9	1,361	-0.07%
2024/02/23	7	1726.33	2.2	1732.68	1745.00	4.8	1,365	0.35%
2024/02/22	0	1655.86	5	1659.04	1650.00	-5	1,364	-0.37%
2024/02/21	7.4	1674.14	2	1615.73	1605.00	5.4	1,364	0.39%
2024/02/20	3.3	1673.76	3	1689.95	1685.00	0.3	1,361	0.02%
2024/02/19	3.4	1678.27	2.3	1657.25	1690.00	1.1	1,359	0.08%
2024/02/16	3.2	1806.39	3	1753.39	1770.00	0.2	1,365	0.02%
2024/02/15	3	1789.62	3.1	1765.73	1820.00	0	1,423	0.00%
2024/02/05	31.5	1758.71	40.2	1736.33	1710.00	-8.8	1,447	-0.61%
2024/02/02	41.1	1815.86	43.6	1818.26	1805.00	-2.6	1,470	-0.17%
2024/02/01	36.7	1767.48	38.4	1749.13	1725.00	-1.7	1,489	-0.12%
2024/01/31	38.6	1789.49	29.5	1772.87	1760.00	9.1	1,515	0.60%
2024/01/30	44.8	1671.08	35.2	1664.96	1750.00	9.6	1,482	0.64%
2024/01/29	22.6	1533.78	31	1535.25	1610.00	-8.4	1,440	-0.58%
2024/01/26	45.5	1488.98	56	1482.86	1535.00	-10.5	1,416	-0.74%
2024/01/25	17	1409.71	18	1419.45	1425.00	-1	1,370	-0.07%
2024/01/24	30.2	1395.75	29	1403.09	1390.00	1.2	1,349	0.09%
2024/01/23	45	1454.99	42	1459.41	1425.00	3	1,331	0.23%
2024/01/22	29.2	1405.71	11.1	1402.72	1400.00	18.1	1,292	1.40%
2024/01/19	25.1	1399.56	34.7	1390.50	1375.00	-9.7	1,277	-0.76%
2024/01/18	28.1	1399.01	38	1394.74	1405.00	-9.9	1,256	-0.79%
2024/01/17	46.1	1404.88	84.3	1403.61	1400.00	-38.3	1,230	-3.11%
2024/01/16	81.3	1325.59	40.6	1332.78	1370.00	40.7	1,180	3.45%
2024/01/15	14.3	1263.46	123	1263.82	1265.00	-108.7	1,137	-9.56%	大賣/鉅額交易
2024/01/12	35.1	1249.65	60.5	1269.02	1280.00	-25.3	1,146	-2.21%
2024/01/11	65.8	1214.25	54	1199.30	1230.00	11.8	1,207	0.97%
2024/01/10	39.8	1133.02	18.2	1129.96	1145.00	21.6	1,200	1.80%
2024/01/09	43.3	1152.03	55.1	1155.43	1110.00	-11.8	1,253	-0.94%
2024/01/08	40	1141.62	16.1	1143.73	1140.00	23.9	1,270	1.88%
2024/01/05	25.1	1102.26	32.2	1105.82	1130.00	-7.1	1,275	-0.56%
2024/01/04	18.2	1071.05	22	1070.45	1060.00	-3.8	1,298	-0.29%
2024/01/03	23	1072.18	25.1	1075.20	1090.00	-2	1,320	-0.15%
2024/01/02	41.1	1073.50	17.3	1075.10	1085.00	23.8	1,306	1.82%
2023/12/29	0	1040.00	1	1055.00	1060.00	-1	1,293	-0.08%
2023/12/28	1	1045.00	0	0.00	1045.00	1	1,300	0.08%
2023/12/27	0	0.00	3.1	1044.67	1040.00	-3.1	1,308	-0.23%
2023/12/26	0	989.00	0	0.00	996.00	0	1,316	0.00%
2023/12/25	5.1	971.95	0	0.00	972.00	5.1	1,327	0.38%
2023/12/22	1	988.00	0	993.00	988.00	1	1,336	0.07%
2023/12/21	1	981.99	0	0.00	982.00	1	1,349	0.08%
2023/12/20	0	0.00	1	981.00	987.00	-1	1,360	-0.07%
2023/12/19	3	982.67	0	997.00	980.00	3	1,375	0.22%
2023/12/18	6.2	981.40	5.2	992.31	986.00	1	1,391	0.07%
2023/12/15	34.4	1098.84	24.1	1077.06	1060.00	10.3	1,397	0.74%
2023/12/14	61.1	1154.74	32	1142.20	1130.00	29.1	1,373	2.12%
2023/12/13	41	1143.42	36.6	1155.93	1165.00	4.4	1,344	0.33%
2023/12/12	47.8	1127.59	33.2	1125.89	1120.00	14.6	1,335	1.09%
2023/12/11	31	1095.02	43.1	1100.40	1130.00	-12	1,324	-0.91%
2023/12/08	22	1017.02	28.3	1023.36	1030.00	-6.3	1,287	-0.49%
2023/12/07	28.2	1002.50	15.7	1006.85	987.00	12.5	1,285	0.97%
2023/12/06	35.2	1039.07	48.5	1039.70	1035.00	-13.3	1,277	-1.04%
2023/12/05	14.9	962.72	24.7	970.68	979.00	-9.8	1,254	-0.78%
2023/12/04	20.6	977.57	12.1	982.78	967.00	8.4	1,251	0.67%
2023/12/01	27.3	1005.64	26.1	1001.66	994.00	1.2	1,246	0.10%
2023/11/30	35.5	1045.04	40.3	1033.75	1015.00	-4.8	1,236	-0.39%
2023/11/29	36	988.08	27.7	991.90	1015.00	8.3	1,201	0.69%
2023/11/28	0	988.00	6	987.42	1000.00	-6	1,170	-0.51%
2023/11/27	0	946.00	0.3	946.00	949.00	-0.3	1,178	-0.02%
2023/11/24	3	949.33	2	952.50	951.00	1	1,200	0.08%
2023/11/22	0.2	968.88	3	974.64	974.00	-2.8	1,243	-0.23%
2023/11/21	9	962.55	4.1	967.38	960.00	5	1,256	0.39%
2023/11/20	6.3	950.87	3	951.67	946.00	3.3	1,290	0.26%
2023/11/17	5	948.95	0	950.33	946.00	5	1,355	0.37%
2023/11/16	2.6	953.09	3.1	956.92	960.00	-0.5	1,424	-0.03%
2023/11/15	4.4	940.57	8.1	961.05	978.00	-3.7	1,449	-0.25%
2023/11/14	44.1	957.75	56.6	963.77	976.00	-12.5	1,462	-0.85%
2023/11/13	19.2	934.37	15.1	931.60	923.00	4.2	1,442	0.29%
2023/11/10	46.5	946.41	40	932.63	926.00	6.5	1,422	0.46%
2023/11/09	47.6	995.42	42.1	998.02	984.00	5.5	1,375	0.40%
2023/11/08	48.8	973.34	50.3	979.65	992.00	-1.6	1,333	-0.12%
2023/11/07	2	940.51	1	938.00	940.00	1	1,292	0.08%
2023/11/06	6	938.50	6	940.33	944.00	0	1,308	0.00%
2023/11/03	3.1	925.51	7	924.97	916.00	-4	1,322	-0.30%
2023/11/02	3	915.00	4.3	911.30	914.00	-1.3	1,335	-0.09%
2023/11/01	2	879.00	3	884.00	884.00	-1	1,350	-0.07%
2023/10/31	5.3	897.40	25.1	879.53	872.00	-19.8	1,362	-1.45%
2023/10/30	5.1	902.60	3.1	907.38	905.00	2	1,372	0.14%
2023/10/27	1	892.90	0	897.00	894.00	1	1,384	0.07%
2023/10/26	12.5	897.40	6	896.17	880.00	6.5	1,408	0.46%
2023/10/25	2	927.00	9.2	930.14	927.00	-7.2	1,411	-0.51%
2023/10/24	2	891.98	6	889.68	898.00	-4	1,415	-0.28%
2023/10/23	5	888.32	7.1	891.85	880.00	-2.1	1,430	-0.14%
2023/10/20	31.1	921.99	28.1	921.10	913.00	3	1,440	0.21%
2023/10/19	97.1	937.71	105.6	942.38	935.00	-8.5	1,424	-0.59%	大賣/
2023/10/18	36.2	891.83	26	889.39	902.00	10.2	1,354	0.75%
2023/10/17	75.1	932.47	67.5	930.61	911.00	7.6	1,331	0.57%
2023/10/16	39.1	898.53	28.4	902.12	904.00	10.6	1,287	0.83%
2023/10/13	22.2	877.37	34.1	877.87	879.00	-12	1,251	-0.96%
2023/10/12	61	868.87	41.3	854.69	886.00	19.8	1,238	1.60%
2023/10/11	46.1	830.50	46.1	832.61	812.00	-0.1	1,208	0.00%
2023/10/06	5	807.80	4	812.24	802.00	1	1,200	0.08%
2023/10/05	12.1	808.33	12.1	809.99	814.00	0	1,219	0.00%
2023/10/04	10.1	787.90	9	789.89	795.00	1.1	1,213	0.09%
2023/10/03	11.1	809.06	9	812.22	799.00	2.1	1,206	0.17%
2023/10/02	9	815.44	12	816.67	811.00	-3	1,198	-0.25%
2023/09/28	13.1	809.80	11	808.00	801.00	2.1	1,190	0.17%
2023/09/27	12.1	786.43	11.2	788.64	792.00	0.9	1,180	0.08%
2023/09/26	10.1	793.50	17	792.76	788.00	-7	1,172	-0.59%
2023/09/25	14.1	821.85	11	817.45	807.00	3.1	1,161	0.27%
2023/09/22	11	806.06	13	806.93	816.00	-2	1,151	-0.18%
2023/09/21	21.4	797.29	23.2	794.43	793.00	-1.8	1,137	-0.16%
2023/09/20	11.1	832.46	9.1	832.61	823.00	2	1,123	0.18%
2023/09/19	17.3	855.23	12	857.08	840.00	5.3	1,156	0.46%
2023/09/18	10.4	863.87	8	868.75	866.00	2.4	1,167	0.20%
2023/09/15	22.3	882.30	24.1	884.33	869.00	-1.8	1,196	-0.15%
2023/09/14	21.2	883.49	11	877.27	872.00	10.2	1,203	0.85%
2023/09/13	14	876.07	26	875.42	884.00	-12	1,227	-0.98%
2023/09/12	24.1	864.22	25.2	867.24	862.00	-1.1	1,225	-0.09%
2023/09/11	8.5	845.86	11	845.00	835.00	-2.5	1,252	-0.20%
2023/09/08	28.4	875.09	17	872.53	866.00	11.4	1,268	0.89%
2023/09/07	32.4	912.43	22.2	914.72	904.00	10.3	1,254	0.82%
2023/09/06	12	924.42	21.3	935.63	944.00	-9.3	1,238	-0.75%
2023/09/05	7	908.44	6.2	912.28	911.00	0.9	1,229	0.07%
2023/09/04	7.2	905.85	6	911.00	915.00	1.2	1,228	0.10%
2023/09/01	7.2	918.56	4.1	922.92	909.00	3.2	1,220	0.26%
2023/08/31	13.3	935.13	23	935.78	928.00	-9.7	1,211	-0.80%
2023/08/30	30.1	941.03	32.2	942.18	942.00	-2.1	1,197	-0.17%
2023/08/29	14	896.35	15.2	903.36	921.00	-1.2	1,181	-0.10%
2023/08/28	8.2	886.23	7	886.28	878.00	1.2	1,159	0.10%
2023/08/25	20.2	898.41	22	893.14	888.00	-1.8	1,152	-0.16%
2023/08/24	44.1	945.80	29.3	939.34	912.00	14.8	1,201	1.23%
2023/08/23	50.1	946.67	27.5	944.40	941.00	22.7	1,241	1.83%
2023/08/22	20.1	926.02	38.7	937.84	965.00	-18.7	1,271	-1.47%
2023/08/21	23	865.95	21.2	878.89	878.00	1.9	1,284	0.14%
2023/08/18	18.5	857.65	11.3	861.26	845.00	7.2	1,370	0.53%
2023/08/17	25.1	884.13	26.5	886.89	879.00	-1.4	1,431	-0.10%
2023/08/16	13.1	849.44	10.4	852.10	838.00	2.7	1,420	0.19%
2023/08/15	10.1	865.05	8	866.75	871.00	2.1	1,463	0.14%
2023/08/14	9.1	830.52	10	831.80	836.00	-0.9	1,469	-0.06%
2023/08/11	8.6	856.22	7	868.72	842.00	1.6	1,475	0.11%
2023/08/10	22.1	876.94	17	861.24	858.00	5.1	1,488	0.34%
2023/08/09	15	912.40	23.1	910.68	910.00	-8.1	1,477	-0.55%
2023/08/08	9	884.00	11	889.64	878.00	-2	1,474	-0.14%
2023/08/07	13.1	877.48	16	881.88	882.00	-3	1,476	-0.20%
2023/08/04	17.1	825.77	14	830.00	827.00	3.1	1,470	0.21%
2023/08/02	23.1	847.23	20.3	828.89	821.00	2.8	1,471	0.19%
2023/08/01	14	870.00	14.2	865.47	869.00	-0.2	1,486	-0.01%
2023/07/31	17.1	888.69	47.3	885.97	884.00	-30.2	1,522	-1.98%
2023/07/28	11.3	917.15	9	921.00	920.00	2.3	1,523	0.15%
2023/07/27	13.5	933.24	14.4	937.04	934.00	-0.9	1,531	-0.06%
2023/07/26	15.1	960.13	15	963.51	934.00	0.1	1,544	0.01%
2023/07/25	26.2	986.41	14.1	987.35	963.00	12.2	1,542	0.79%
2023/07/24	19.1	1020.63	25.1	1014.33	999.00	-6	1,547	-0.39%
2023/07/21	29.1	982.83	13	983.92	997.00	16.1	1,554	1.04%
2023/07/20	16.2	972.98	16.1	968.11	970.00	0	1,572	0.00%
2023/07/19	18.3	1004.81	23.2	1004.33	984.00	-4.9	1,573	-0.31%
2023/07/18	11.2	994.04	11	981.25	973.00	0.1	1,573	0.01%
2023/07/17	16.3	989.00	23	984.39	975.00	-6.7	1,586	-0.42%
2023/07/14	11.4	1022.04	12.2	1022.52	1010.00	-0.7	1,588	-0.05%
2023/07/13	55.9	1029.30	41.2	1020.35	1000.00	14.7	1,597	0.92%
2023/07/12	17.4	1048.62	23.4	1037.82	1075.00	-6	1,588	-0.38%
2023/07/11	1	980.00	1	978.00	978.00	0	1,595	0.00%
2023/07/10	0	0.00	1	956.00	950.00	-1	1,629	-0.06%
2023/07/07	3.1	944.48	0	0.00	945.00	3.1	1,686	0.18%
2023/07/06	0	0.00	2	965.00	961.00	-2	1,718	-0.12%
2023/07/05	0	0.00	2	968.00	968.00	-2	1,772	-0.11%
2023/07/04	1	1005.00	0	0.00	999.00	1	1,814	0.06%
2023/07/03	0	0.00	4	986.00	989.00	-4	1,883	-0.21%
2023/06/29	0	0.00	1	961.00	968.00	-1	2,022	-0.05%
2023/06/28	0.1	911.00	2	962.69	963.00	-2	2,060	-0.10%
2023/06/27	42	959.14	51.5	958.87	944.00	-9.5	2,086	-0.45%
2023/06/26	38	939.06	26.7	944.81	930.00	11.3	2,063	0.55%
2023/06/21	32.2	971.85	33	974.48	957.00	-0.8	2,077	-0.04%
2023/06/20	54.4	982.84	48.1	980.51	985.00	6.4	2,062	0.31%
2023/06/19	41.6	966.09	41.1	966.08	968.00	0.6	2,049	0.03%
2023/06/16	24.1	927.79	26.1	928.56	929.00	-2	2,033	-0.10%
2023/06/15	78.2	925.50	64.5	922.70	920.00	13.7	2,047	0.67%
2023/06/14	38.9	896.17	32.5	901.34	896.00	6.4	2,123	0.30%
2023/06/13	8.5	937.11	22.4	920.28	939.00	-13.9	2,184	-0.63%
2023/06/12	1	860.11	3.5	872.16	870.00	-2.5	2,247	-0.11%
2023/06/09	3.1	845.51	32.3	852.93	853.00	-29.2	2,275	-1.28%
2023/06/08	8.2	835.16	4.1	837.44	823.00	4.2	2,313	0.18%
2023/06/07	1.1	856.42	0.1	856.67	863.00	1	2,366	0.04%
2023/06/06	1.1	842.83	6.5	849.89	853.00	-5.4	2,454	-0.22%
2023/06/05	1.2	863.01	5	861.00	857.00	-3.8	2,507	-0.15%
2023/06/02	15.4	880.17	2.1	881.12	859.00	13.2	2,533	0.52%
2023/06/01	7.2	867.16	12.3	864.92	882.00	-5	2,561	-0.20%
2023/05/31	19.3	846.72	19.1	857.97	853.00	0.2	2,599	0.01%
2023/05/30	58.3	861.81	56.4	858.52	868.00	1.9	2,650	0.07%
2023/05/29	69.2	848.62	63.2	850.41	851.00	6	2,626	0.23%
2023/05/26	88.1	787.44	119.1	779.40	814.00	-31	2,648	-1.17%	大賣/
2023/05/25	106.3	750.53	70.1	750.51	740.00	36.2	2,639	1.37%	大買/
2023/05/24	104.1	703.95	114.7	705.34	722.00	-10.6	2,623	-0.41%	大買/大賣/
2023/05/23	98	674.91	89.2	677.24	678.00	8.9	2,557	0.35%
2023/05/22	63.1	642.80	56.1	640.02	637.00	6.9	2,552	0.27%
2023/05/19	56.2	632.32	71.2	630.91	640.00	-14.9	2,563	-0.58%
2023/05/18	21.1	611.76	18	615.50	604.00	3.1	2,571	0.12%
2023/05/17	20	604.05	18	602.94	610.00	2	2,616	0.08%
2023/05/16	32	612.40	26.1	620.24	600.00	5.9	2,707	0.22%
2023/05/15	20	614.59	21	608.29	607.00	-1	2,799	-0.04%
2023/05/12	19	612.79	12	613.52	623.00	7	2,913	0.24%
2023/05/11	27	620.10	34.1	617.58	609.00	-7.1	3,000	-0.24%
2023/05/10	23.1	618.30	14	619.71	624.00	9.1	3,073	0.29%
2023/05/09	21	622.66	34	620.53	618.00	-13	3,079	-0.42%
2023/05/08	29	633.13	23.2	638.02	625.00	5.9	3,094	0.19%
2023/05/05	50	622.46	64	619.02	630.00	-14	3,171	-0.44%
2023/05/04	34.7	597.27	30.1	591.62	606.00	4.6	3,162	0.15%
2023/05/03	16	577.06	21	573.24	582.00	-5	3,166	-0.16%
2023/05/02	21.1	576.46	24.3	570.64	578.00	-3.2	3,175	-0.10%
2023/04/28	30.1	556.43	22	561.68	558.00	8.1	3,194	0.25%
2023/04/27	26.1	544.56	35	547.29	547.00	-8.9	3,217	-0.28%
2023/04/26	27	549.07	16	547.19	544.00	11	3,237	0.34%
2023/04/25	35.5	564.33	29.2	576.26	555.00	6.3	3,266	0.19%
2023/04/24	39.3	588.24	40	588.48	595.00	-0.7	3,274	-0.02%
2023/04/21	26.3	591.92	21.1	593.44	588.00	5.2	3,315	0.16%
2023/04/20	31.1	614.74	25	619.76	610.00	6.1	3,406	0.18%
2023/04/19	7.1	629.62	6	632.17	630.00	1	3,477	0.03%
2023/04/18	27.1	635.07	22.1	641.26	627.00	5	3,505	0.14%
2023/04/17	13	644.23	23	641.96	644.00	-10	3,544	-0.28%
2023/04/14	33.3	642.54	40.1	641.77	639.00	-6.8	3,577	-0.19%
2023/04/13	48.1	629.96	36	630.64	631.00	12.1	3,592	0.34%
2023/04/12	59.1	643.14	57	645.83	642.00	2.1	3,632	0.06%
2023/04/11	29.1	649.35	32	651.47	651.00	-2.9	3,622	-0.08%
2023/04/10	38.5	646.44	44.6	643.31	649.00	-6.1	3,661	-0.17%
2023/04/07	42.3	623.33	42	624.17	626.00	0.3	3,658	0.01%
2023/04/06	86.4	640.40	74	635.38	626.00	12.3	3,664	0.34%
2023/03/31	78.1	651.22	92.3	647.38	666.00	-14.3	3,646	-0.39%
2023/03/30	36	620.75	59.5	618.18	630.00	-23.5	3,621	-0.65%
2023/03/29	45.3	599.11	43	601.16	601.00	2.3	3,638	0.06%
2023/03/28	48.2	612.61	32	611.25	613.00	16.1	3,712	0.43%
2023/03/27	21.2	623.59	26.5	621.93	626.00	-5.3	3,749	-0.14%
2023/03/24	17.2	631.43	14	637.36	624.00	3.2	3,800	0.08%
2023/03/23	10	635.30	22	636.73	631.00	-12	3,892	-0.31%
2023/03/22	31.1	638.91	30	639.63	637.00	1.1	3,961	0.03%
2023/03/21	19.1	636.20	26	637.89	628.00	-7	3,997	-0.17%
2023/03/20	27.3	634.81	49.1	637.24	628.00	-21.8	4,017	-0.54%
2023/03/17	157.1	631.97	150.1	633.05	622.00	7	4,026	0.17%	大買/大賣/
2023/03/16	118.1	619.40	125.1	616.93	617.00	-7	3,934	-0.18%	大買/大賣/
2023/03/15	100.1	630.27	105.3	630.36	619.00	-5.2	3,901	-0.13%	大賣/
2023/03/14	44	608.59	39	610.54	602.00	5	3,890	0.13%
2023/03/13	34	602.97	59.1	603.96	609.00	-25.1	3,922	-0.64%
2023/03/10	80.1	613.89	76	613.70	608.00	4.1	3,932	0.10%
2023/03/09	106.1	627.96	116.2	628.45	633.00	-10.1	3,914	-0.26%	大買/大賣/
2023/03/08	57	613.35	66.3	609.27	612.00	-9.3	3,851	-0.24%
2023/03/07	28	601.11	30	601.60	604.00	-2	3,851	-0.05%
2023/03/06	11.1	595.08	18.1	595.89	599.00	-7	3,880	-0.18%
2023/03/03	42.1	590.17	48.1	592.11	585.00	-6	3,956	-0.15%
2023/03/02	76.2	596.65	66.2	597.13	588.00	10	4,008	0.25%
2023/03/01	41.1	601.70	39.3	601.05	601.00	1.8	4,006	0.05%
2023/02/24	73.2	601.03	81.1	598.44	600.00	-7.8	4,058	-0.19%
2023/02/23	131.1	573.53	149.2	565.91	578.00	-18	4,051	-0.45%	大買/大賣/
2023/02/22	91.4	558.37	76.1	553.83	542.00	15.3	4,071	0.38%
2023/02/21	31.2	598.63	36.3	596.32	600.00	-5.1	4,043	-0.13%
2023/02/20	94.7	604.66	80.3	603.61	588.00	14.4	4,037	0.36%
2023/02/17	43.7	587.14	55.1	587.85	596.00	-11.4	4,000	-0.28%
2023/02/16	104.2	586.78	98	586.82	591.00	6.2	4,021	0.15%	大買/
2023/02/15	53.2	577.29	57	574.97	569.00	-3.8	4,038	-0.09%
2023/02/14	61.4	602.45	44	596.43	575.00	17.3	3,999	0.43%
2023/02/13	79.3	617.67	87.1	616.44	597.00	-7.8	3,938	-0.20%
2023/02/10	116.3	614.45	67.3	605.50	595.00	49.1	3,893	1.26%	大買/
2023/02/09	89	595.59	137.2	601.19	623.00	-48.2	3,814	-1.26%	大賣/
2023/02/08	80.2	565.55	96	565.87	567.00	-15.8	3,754	-0.42%
2023/02/07	17	530.88	24.1	529.55	535.00	-7.1	3,681	-0.19%
2023/02/06	34.2	523.77	28	527.82	526.00	6.2	3,678	0.17%
2023/02/03	77	558.10	84.1	560.07	542.00	-7.1	3,674	-0.19%
2023/02/02	41.4	543.83	35	542.49	540.00	6.4	3,603	0.18%
2023/02/01	29.1	534.48	35	533.74	536.00	-6	3,616	-0.16%
2023/01/31	27.1	528.76	44.4	527.37	531.00	-17.2	3,623	-0.48%
2023/01/30	34.1	529.11	36.1	531.84	524.00	-2	3,625	-0.05%
2023/01/17	37.1	516.59	36	516.94	518.00	1	3,602	0.03%
2023/01/16	34	511.56	42.1	509.12	515.00	-8.1	3,592	-0.22%
2023/01/13	54	512.31	58	510.13	497.00	-4	3,587	-0.11%
2023/01/12	35.1	511.82	43	510.14	505.00	-8	3,558	-0.22%
2023/01/11	47	503.59	53	504.27	510.00	-6	3,547	-0.17%
2023/01/10	105	509.24	97	510.18	509.00	8	3,534	0.23%	大買/
2023/01/09	63	497.44	79	496.75	494.50	-16	3,455	-0.46%
2023/01/06	61	471.01	57.1	472.94	468.50	3.9	3,396	0.11%
2023/01/05	78.1	483.93	80	483.24	471.50	-1.9	3,409	-0.06%
2023/01/04	95	484.47	78	482.60	489.00	17	3,395	0.50%
2023/01/03	53	468.02	64	470.12	480.00	-11	3,364	-0.33%
2022/12/30	92	470.86	78	464.10	457.00	14	3,350	0.42%
2022/12/29	53	473.49	46	474.70	475.00	7	3,312	0.21%
2022/12/28	64	477.45	70.4	477.73	481.00	-6.4	3,311	-0.19%
2022/12/27	62	503.83	59	501.90	494.50	3	3,273	0.09%
2022/12/26	30	493.66	28	492.86	495.00	2	3,262	0.06%
2022/12/23	55	502.68	55	501.19	504.00	0	3,262	0.00%
2022/12/22	82	522.15	76.8	517.91	504.00	5.2	3,268	0.16%
2022/12/21	64.4	535.07	60.1	534.44	525.00	4.3	3,236	0.13%
2022/12/20	98.1	558.08	99.4	546.89	526.00	-1.3	3,203	-0.04%
2022/12/19	69	551.32	72.2	553.64	559.00	-3.2	3,131	-0.10%
2022/12/16	56.1	562.86	128	564.27	561.00	-71.9	3,160	-2.28%	大賣/
2022/12/15	133	569.95	75.2	566.93	573.00	57.8	3,122	1.85%	大買/
2022/12/14	84.1	537.59	116.3	541.18	561.00	-32.3	3,032	-1.06%	大賣/
2022/12/13	49.1	515.69	55.3	516.50	510.00	-6.2	2,968	-0.21%
2022/12/12	51	502.79	53	504.95	499.50	-2	2,924	-0.07%
2022/12/09	41	501.80	41.2	504.00	506.00	-0.2	2,893	-0.01%
2022/12/08	31	493.63	30.3	491.46	490.50	0.7	2,874	0.02%
2022/12/07	60.4	500.06	50.3	495.64	488.00	10.1	2,864	0.35%
2022/12/06	69.1	518.93	60.1	522.53	526.00	9	2,835	0.32%
2022/12/05	63.2	528.02	58.4	528.59	511.00	4.8	2,832	0.17%
2022/12/02	50.1	515.04	57	516.19	518.00	-6.9	2,838	-0.24%
2022/12/01	42	512.09	41.2	508.71	500.00	0.8	2,853	0.03%
2022/11/30	35.1	510.26	41	508.15	508.00	-6	2,838	-0.21%
2022/11/29	32.1	511.20	34.6	509.19	505.00	-2.5	2,860	-0.09%
2022/11/28	41.1	515.44	32.2	517.94	506.00	8.9	2,871	0.31%
2022/11/25	65.3	533.21	50.4	525.46	519.00	15	2,865	0.52%
2022/11/24	59.1	499.47	90.4	502.83	520.00	-31.3	2,791	-1.12%
2022/11/23	48.5	487.13	63	482.90	473.50	-14.5	2,700	-0.54%
2022/11/22	122	482.51	132.1	480.97	483.50	-10.1	2,646	-0.38%	大買/大賣/
2022/11/21	75.4	480.51	75.1	483.16	482.00	0.3	2,555	0.01%
2022/11/18	90.1	443.34	106.1	447.83	460.00	-15.9	2,469	-0.65%	大賣/
2022/11/17	30	423.08	38.5	423.83	421.50	-8.5	2,360	-0.36%
2022/11/16	45.2	419.08	43.2	420.42	421.00	1.9	2,323	0.08%
2022/11/15	38.2	419.52	44.2	417.26	417.00	-6.1	2,287	-0.27%
2022/11/14	56.4	420.04	40.8	419.76	419.50	15.6	2,249	0.69%
2022/11/11	52.3	413.75	81	415.31	425.50	-28.7	2,193	-1.31%
2022/11/10	14	387.18	17.1	387.94	387.00	-3.1	2,117	-0.15%
2022/11/09	36.1	386.62	55.1	386.58	386.50	-19	2,114	-0.90%
2022/11/08	44	386.66	32	385.56	382.00	12	2,111	0.57%
2022/11/07	21	363.24	36.3	364.34	378.00	-15.3	2,070	-0.74%
2022/11/04	41	346.35	24.1	346.46	344.00	16.9	2,049	0.83%
2022/11/03	14	333.36	18.1	333.37	336.00	-4	2,009	-0.20%
2022/11/02	14	325.89	14	327.04	331.00	0	1,996	0.00%
2022/11/01	12	328.58	14	329.36	329.50	-2	1,981	-0.10%
2022/10/31	42.2	326.45	33	327.95	324.50	9.2	1,962	0.47%
2022/10/28	45.2	322.71	30	322.88	316.50	15.1	1,928	0.79%
2022/10/27	42	314.78	46	316.79	320.50	-4	1,879	-0.21%
2022/10/26	23.1	300.63	24	303.04	309.00	-0.9	1,842	-0.05%
2022/10/25	12	304.79	14	305.11	305.50	-2	1,817	-0.11%
2022/10/24	32	308.17	44	308.02	305.00	-12	1,798	-0.67%
2022/10/21	56.3	299.17	58.3	294.66	291.50	-2	1,773	-0.12%
2022/10/20	36	313.44	32	312.98	314.50	4	1,738	0.23%
2022/10/19	48	314.59	54	315.32	316.00	-6	1,713	-0.35%
2022/10/18	45.1	313.54	45	310.91	311.00	0.1	1,682	0.01%
2022/10/17	48	302.54	54	304.69	322.50	-6	1,641	-0.37%
2022/10/14	59	317.67	58	318.66	311.00	1	1,609	0.06%
2022/10/13	72	313.87	75	312.07	305.00	-3	1,579	-0.19%
2022/10/12	72.1	321.97	66	320.81	312.50	6.1	1,531	0.40%
2022/10/11	31.5	352.61	17	350.85	346.50	14.5	1,486	0.97%
2022/10/07	39.2	385.29	35	383.83	384.50	4.2	1,469	0.29%
2022/10/06	15	389.50	20.1	391.12	393.50	-5.1	1,438	-0.35%
2022/10/05	44	383.70	54	385.59	379.50	-10	1,404	-0.72%
2022/10/04	28	373.39	33	373.12	374.00	-5	1,359	-0.37%
2022/10/03	47.1	362.19	43	362.52	360.50	4.1	1,327	0.31%
2022/09/30	37	344.07	53	340.85	361.50	-16	1,294	-1.23%
2022/09/29	72	352.63	86.1	349.54	341.00	-14.1	1,249	-1.13%
2022/09/28	55.1	359.59	21.2	356.51	343.00	33.9	1,192	2.84%
2022/09/27	29	378.72	26.5	379.33	381.00	2.5	1,156	0.22%
2022/09/26	40.1	386.05	41.8	384.84	377.00	-1.7	1,124	-0.15%
2022/09/23	89.2	398.12	109.3	395.43	396.50	-20.1	1,087	-1.85%	大賣/
2022/09/22	38	390.00	33	390.08	392.00	5	992	0.50%
2022/09/21	49	388.87	32.5	388.77	384.00	16.5	959	1.72%
2022/09/20	14	379.93	24	378.68	384.00	-10	925	-1.08%
2022/09/19	21	369.26	24	369.40	366.00	-3	901	-0.33%
2022/09/16	15	374.70	16.1	374.65	371.00	-1.1	888	-0.12%
2022/09/15	33	381.92	29	377.90	377.00	4	874	0.46%
2022/09/14	29	376.23	29.1	379.47	384.00	-0.1	851	-0.01%
2022/09/13	39	387.04	33	386.59	380.00	6	824	0.72%
2022/09/12	63	391.79	63.1	390.57	383.00	-0.1	791	-0.01%
2022/09/08	70.3	382.60	73.3	383.49	385.50	-3	733	-0.41%
2022/09/07	92	373.66	83.3	371.02	371.00	8.7	662	1.31%
2022/09/06	14.1	370.25	17.2	373.01	360.00	-3.1	593	-0.52%
2022/09/05	52.5	373.74	53.1	369.69	368.50	-0.5	567	-0.10%
2022/09/02	56.3	376.36	56.1	378.54	381.00	0.3	519	0.05%
2022/09/01	47	356.64	40.1	358.37	352.00	6.9	454	1.52%
2022/08/31	16.5	346.78	31.7	354.80	364.00	-15.2	401	-3.78%
2022/08/30	3	336.00	1	335.02	331.00	2	369	0.54%
2022/08/29	4	318.50	2	318.25	324.00	2	369	0.54%
2022/08/26	2	338.00	1	344.88	331.00	1	366	0.27%
2022/08/25	4	337.88	7	336.93	339.50	-3	361	-0.84%
2022/08/24	2	329.50	0	326.50	325.00	2	359	0.55%
2022/08/23	8	327.19	0	0.00	325.50	8	358	2.24%
2022/08/22	4	331.00	34	330.19	329.00	-30	356	-8.43%
2022/08/19	10.4	340.41	3.1	345.98	336.50	7.3	350	2.08%
2022/08/18	30	342.08	6.1	343.13	346.50	23.9	347	6.88%
2022/08/17	8.2	333.50	2.1	337.43	340.00	6	343	1.75%
2022/08/16	16.1	338.04	18.2	336.79	331.00	-2.2	338	-0.64%
2022/08/15	35	336.09	98.2	334.65	343.00	-63.2	324	-19.49%
2022/08/12	29	300.41	66.7	306.90	317.50	-37.7	285	-13.20%
2022/08/11	15	285.66	15	284.70	289.00	0	262	0.01%
2022/08/10	5	271.79	10	272.65	271.50	-5	239	-2.08%
2022/08/09	5	267.50	5	265.80	270.00	0	234	0.00%
2022/08/08	9	254.67	1	256.00	258.00	8	227	3.51%
2022/08/05	11	250.86	10	250.55	253.00	1	224	0.45%
2022/08/04	4	244.75	8	247.00	246.50	-4	218	-1.82%
2022/08/03	13	248.69	2	247.25	247.00	11	215	5.10%
2022/08/02	7	248.50	4	247.50	248.50	3	212	1.41%
2022/08/01	5	257.50	1	254.00	255.00	4	210	1.90%
2022/07/29	2	260.75	11	260.00	261.00	-9	208	-4.31%
2022/07/28	12	260.12	1	260.00	251.00	11	207	5.30%
2022/07/27	2	255.51	4.2	259.67	263.00	-2.2	203	-1.08%
2022/07/26	1.1	261.10	2	263.25	263.00	-1	201	-0.47%
2022/07/25	3	261.51	1	262.00	263.00	2	200	1.00%
2022/07/22	8.1	272.15	15	267.60	266.00	-6.9	199	-3.45%
2022/07/21	7	273.14	3	272.50	271.50	4	199	2.00%
2022/07/20	9	276.83	16	277.28	274.50	-7	197	-3.55%
2022/07/19	12	268.38	23	267.43	264.50	-11	198	-5.55%
2022/07/18	8	264.88	2	263.77	262.00	6	193	3.10%
2022/07/15	7	252.93	3	253.83	259.50	4	188	2.12%
2022/07/14	1	245.50	3.1	245.34	246.50	-2.1	185	-1.11%
2022/07/13	1	240.50	3	241.00	242.00	-2	183	-1.09%
2022/07/12	12	234.37	6	233.25	231.00	6	182	3.29%
2022/07/11	4	243.00	8.2	245.39	242.00	-4.2	181	-2.31%
2022/07/08	16.2	251.95	8	253.56	251.00	8.2	178	4.59%
2022/07/07	1	238.00	11	235.68	243.50	-10	172	-5.80%
2022/07/06	1	223.00	3	228.83	221.50	-2	169	-1.18%
2022/07/05	1	218.50	4	223.88	225.50	-3	169	-1.77%
2022/07/04	0	0.00	1	215.00	218.50	-1	167	-0.60%
2022/07/01	6	224.17	1.1	218.10	216.00	5	165	2.99%
2022/06/30	2	239.00	0	0.00	234.50	2	162	1.23%
2022/06/29	0	0.00	1	247.00	249.00	-1	160	-0.62%
2022/06/28	5	257.01	7	256.71	254.00	-2	160	-1.24%
2022/06/27	6	252.42	4	252.88	253.00	2	160	1.24%
2022/06/24	4	242.88	4	241.50	243.00	0	159	0.00%
2022/06/23	3	236.68	9	235.28	236.00	-6	157	-3.81%
2022/06/22	2	241.50	8	235.00	237.00	-6	155	-3.86%
2022/06/21	0	253.00	1	251.50	253.50	-1	152	-0.66%
2022/06/20	3	249.33	4	250.25	247.00	-1	153	-0.65%
2022/06/17	2	258.00	1.1	261.47	260.50	0.9	151	0.61%
2022/06/16	2	279.25	3	280.67	267.50	-1	149	-0.67%
2022/06/15	3	283.50	2	288.25	283.50	1	148	0.68%
2022/06/14	3	283.83	5	282.70	284.00	-2	148	-1.35%
2022/06/13	10	291.20	1	290.50	289.00	9	148	6.06%
2022/06/10	1	303.50	0	0.00	305.00	1	149	0.67%
2022/06/09	0	0.00	1	304.50	304.00	-1	149	-0.67%
2022/06/08	2	302.00	1	310.00	300.50	1	153	0.65%
2022/06/07	13	309.81	2	306.50	305.50	11	151	7.27%
2022/06/06	3	308.17	5	305.80	309.00	-2	146	-1.37%
2022/06/02	4	300.52	2	301.75	300.00	2	146	1.38%
2022/06/01	13	308.81	13	306.51	305.00	0	147	-0.02%
2022/05/31	1	307.00	2	307.00	306.00	-1	144	-0.69%
2022/05/30	1.1	304.55	3	304.67	305.00	-1.9	145	-1.31%
2022/05/27	6	298.25	5	296.90	295.50	1	144	0.69%
2022/05/26	4	302.13	6	300.92	292.50	-2	145	-1.37%
2022/05/25	5	298.00	5	295.30	303.00	0	145	0.00%
2022/05/24	3	294.35	1	285.00	285.00	2	144	1.40%
2022/05/23	11	309.14	5	301.60	299.50	6	143	4.19%
2022/05/20	10	304.25	7.1	305.52	307.00	2.9	139	2.10%
2022/05/19	9	298.17	7	296.21	297.00	2	133	1.51%
2022/05/18	3	292.01	2	293.25	288.50	1	127	0.80%
2022/05/17	1	285.00	4.2	286.39	286.50	-3.2	126	-2.53%
2022/05/16	0.1	280.00	0	0.00	280.00	0.1	127	0.06%
2022/05/13	1	279.50	0	0.00	278.50	1	129	0.77%
2022/05/12	6	285.67	2	284.75	274.00	4	133	3.00%
2022/05/11	3	275.00	1	278.50	278.00	2	138	1.45%
2022/05/10	0	0.00	3	262.33	269.00	-3	149	-2.01%
2022/05/09	1	262.59	2	265.00	261.00	-1	153	-0.64%
2022/05/06	1	275.56	1	278.00	280.50	0	156	0.01%
2022/05/05	3	288.51	2	293.00	291.00	1	156	0.65%
2022/05/04	1	278.00	1	279.51	280.00	0	156	0.00%
2022/05/03	1.1	276.59	1	278.00	276.50	0.1	157	0.06%
2022/04/29	1	275.40	1	270.00	271.00	0	159	0.01%
2022/04/28	0.1	265.00	1	266.53	268.00	-0.9	161	-0.56%
2022/04/27	2.1	256.63	6	255.58	263.00	-3.9	162	-2.39%
2022/04/26	1.1	264.00	4	262.13	266.00	-2.9	159	-1.82%
2022/04/25	12	269.97	20	266.75	266.50	-8	162	-4.91%
2022/04/22	6.1	297.35	4.1	297.05	295.00	2	157	1.26%
2022/04/21	1	306.50	2	308.00	306.50	-1	163	-0.61%
2022/04/20	0	0.00	2	307.25	310.00	-2	165	-1.21%
2022/04/19	1	307.00	0	0.00	303.50	1	168	0.59%
2022/04/18	1	303.18	1	304.50	302.00	0	171	0.01%
2022/04/15	1	308.99	2	307.75	305.00	-1	172	-0.58%
2022/04/14	3.1	308.22	2	308.50	309.50	1.1	178	0.60%
2022/04/13	3	309.67	2	309.75	309.00	1	180	0.55%
2022/04/12	2	307.51	9.2	311.84	307.00	-7.2	180	-3.98%
2022/04/11	3	314.19	0.1	316.00	312.00	2.9	183	1.59%
2022/04/08	0	0.00	1	329.00	329.00	-1	192	-0.52%
2022/04/07	4.1	337.27	0	0.00	329.00	4.1	196	2.10%
2022/04/06	5	337.50	1	335.50	340.00	4	198	2.02%
2022/04/01	1	341.47	0	340.00	341.50	1	201	0.50%
2022/03/31	3.1	340.51	1	340.00	340.00	2.1	203	1.04%
2022/03/30	3	346.17	6	348.17	346.50	-3	208	-1.44%
2022/03/29	4	342.25	3.3	343.30	342.00	0.7	209	0.34%
2022/03/28	0.1	335.00	0	0.00	335.00	0.1	211	0.02%
2022/03/25	1	343.00	1	338.50	337.00	0	220	0.00%
2022/03/24	0	0.00	1	337.00	337.00	-1	221	-0.45%
2022/03/23	3	341.17	2.1	339.76	337.50	0.9	223	0.41%
2022/03/22	1	332.00	0	0.00	333.50	1	228	0.44%
2022/03/21	0	0.00	1	329.00	328.00	-1	232	-0.43%
2022/03/18	1	327.00	1.1	331.18	329.00	-0.1	237	-0.04%
2022/03/17	3	330.33	3	332.17	331.00	0	239	0.00%
2022/03/16	2	319.00	2.1	319.52	319.00	-0.1	240	-0.04%
2022/03/15	2	315.01	7	314.93	313.50	-5	242	-2.07%
2022/03/14	1	322.02	0	326.00	323.50	1	246	0.40%
2022/03/11	6	327.69	3	322.67	325.00	3	254	1.20%
2022/03/10	3.1	339.18	1.7	338.99	337.50	1.4	261	0.53%
2022/03/09	3.1	330.08	0	334.50	331.00	3	264	1.14%
2022/03/08	0.3	335.30	3	329.17	328.50	-2.8	270	-1.02%
2022/03/07	0.1	341.50	1	339.00	336.00	-0.9	273	-0.35%
2022/03/04	2	351.00	2	353.50	350.50	0	280	0.00%
2022/03/03	3	360.50	1	366.50	359.00	2	293	0.68%
2022/03/02	1	359.99	2	359.76	360.00	-1	306	-0.32%
2022/03/01	4.1	362.61	3	361.33	361.00	1.1	338	0.31%
2022/02/25	8	348.63	7.2	350.84	351.50	0.8	358	0.22%
2022/02/24	3	346.53	1	342.00	342.00	2	381	0.53%
2022/02/23	2.1	351.57	1	356.00	350.00	1.1	407	0.26%
2022/02/22	6.1	350.56	8	356.19	350.00	-1.9	486	-0.39%
2022/02/21	1	363.50	1	361.00	363.00	0	559	0.00%
2022/02/18	3.1	359.61	2	357.75	358.00	1.1	574	0.19%
2022/02/17	3	360.16	3.1	363.30	361.00	0	592	0.00%
2022/02/16	2	365.50	3	366.67	365.00	-1	618	-0.16%
2022/02/15	3	361.50	17	362.06	358.00	-14	662	-2.11%
2022/02/14	6	364.17	2.6	363.07	361.00	3.5	682	0.51%
2022/02/11	9.1	380.43	12.1	380.81	376.50	-3	684	-0.44%
2022/02/10	36	377.78	15.2	376.32	376.00	20.8	688	3.02%
2022/02/09	12	358.17	6	359.35	360.00	6	682	0.88%
2022/02/08	3.1	345.66	12	347.75	358.00	-9	705	-1.27%
2022/02/07	2	342.52	1	341.00	339.00	1	705	0.15%
2022/01/26	2	348.00	3.2	347.28	345.00	-1.2	718	-0.17%
2022/01/25	4.1	346.09	3.2	350.48	344.00	0.9	733	0.12%
2022/01/24	5	346.49	5	350.10	356.00	0	751	0.00%
2022/01/21	1.1	358.60	3.1	361.55	357.00	-2	771	-0.26%
2022/01/20	3.2	362.15	3	362.50	363.50	0.2	819	0.02%
2022/01/19	0.1	369.00	0	0.00	367.00	0.1	837	0.01%
2022/01/18	1.2	379.27	8.1	374.43	374.00	-6.9	851	-0.81%
2022/01/17	5.1	365.71	10	368.65	368.00	-4.9	871	-0.56%
2022/01/14	17.1	356.77	11.1	356.48	360.00	6	899	0.67%
2022/01/13	3	374.17	3	372.00	372.50	0	921	0.00%
2022/01/12	4	373.88	17	373.21	374.50	-13	928	-1.40%
2022/01/11	1.1	377.21	1	374.00	374.50	0.1	933	0.01%
2022/01/10	4	376.76	2	377.50	379.50	2	939	0.21%
2022/01/07	11	382.41	10.2	386.35	382.00	0.8	952	0.08%
2022/01/06	3.1	379.00	2	380.00	380.50	1.1	953	0.11%
2022/01/05	4.1	381.19	1.1	380.82	379.00	3	963	0.31%
2022/01/04	5.1	386.78	3	384.17	383.50	2.1	970	0.22%
2022/01/03	4.1	393.23	3	389.70	388.50	1.1	989	0.11%
2021/12/30	0.1	396.86	4.2	395.65	397.50	-4.1	1,009	-0.41%
2021/12/29	2	391.54	1	392.11	392.00	1	1,023	0.10%
2021/12/28	4.1	397.96	5.1	394.69	392.50	-1	1,030	-0.09%
2021/12/27	1.1	391.50	5	392.30	393.00	-3.9	1,038	-0.38%
2021/12/24	6	388.59	2.4	388.00	387.50	3.6	1,051	0.34%
2021/12/23	4	397.13	9.1	396.09	395.00	-5.1	1,060	-0.48%
2021/12/22	2	392.00	3	395.50	391.50	-1	1,068	-0.09%
2021/12/21	9.1	394.61	8	393.75	391.50	1.1	1,072	0.10%
2021/12/20	2	384.01	3.1	383.22	381.50	-1.1	1,073	-0.10%
2021/12/17	0.1	388.44	3	386.51	386.50	-3	1,093	-0.27%
2021/12/16	7.5	391.93	4	392.88	391.50	3.5	1,104	0.31%
2021/12/15	8	382.82	8.2	382.63	385.00	-0.2	1,112	-0.01%
2021/12/14	8.1	377.65	6	375.71	374.00	2.1	1,126	0.18%
2021/12/13	4.2	386.53	3	386.00	385.00	1.2	1,145	0.10%
2021/12/10	2	390.50	2	386.13	387.00	0	1,165	0.00%
2021/12/09	7.1	388.68	5.1	390.22	388.00	2	1,214	0.17%
2021/12/08	6	395.00	12	393.13	391.00	-6	1,232	-0.49%
2021/12/07	13.1	401.22	33	398.39	393.00	-19.9	1,268	-1.57%
2021/12/06	24.1	407.48	25.1	405.26	403.00	-1	1,309	-0.08%
2021/12/03	23.2	396.35	13	397.42	397.50	10.1	1,352	0.75%
2021/12/02	7	393.24	8	397.25	391.00	-1	1,423	-0.07%
2021/12/01	6	393.75	11	396.44	397.00	-5	1,481	-0.34%
2021/11/30	9	394.39	18.2	394.92	391.00	-9.2	1,497	-0.61%
2021/11/29	21	381.24	10	385.12	390.50	11	1,536	0.71%
2021/11/26	14.3	391.47	15	391.81	384.00	-0.8	1,529	-0.05%
2021/11/25	49.4	397.29	34.1	397.48	392.00	15.2	1,517	1.00%
2021/11/24	25.3	419.69	24.1	421.39	415.50	1.2	1,488	0.08%
2021/11/23	41.1	442.71	52	438.29	432.00	-10.9	1,473	-0.74%
2021/11/22	28.1	463.06	30.2	461.67	458.50	-2	1,468	-0.14%
2021/11/19	99.4	456.47	54.3	456.28	454.00	45	1,447	3.11%
2021/11/18	75.4	432.21	64.6	436.52	452.50	10.8	1,370	0.79%
2021/11/17	12.2	411.49	13.3	415.33	411.50	-1.1	1,299	-0.08%
2021/11/16	21	410.24	24.1	412.72	409.00	-3.1	1,288	-0.24%
2021/11/15	35.6	411.91	15.5	412.47	410.00	20.2	1,273	1.58%
2021/11/12	63.5	409.70	63.6	414.84	416.00	-0.1	1,252	-0.01%
2021/11/11	20	398.00	35.3	400.14	394.50	-15.3	1,208	-1.27%
2021/11/10	7.1	389.94	6.4	391.70	391.00	0.7	1,189	0.06%
2021/11/09	13.2	390.61	15	393.90	391.00	-1.8	1,186	-0.15%
2021/11/08	16.2	386.51	14	387.39	383.50	2.2	1,181	0.19%
2021/11/05	40	395.64	37.2	397.95	389.50	2.8	1,179	0.24%
2021/11/04	3.3	380.75	7	380.64	379.00	-3.7	1,157	-0.32%
2021/11/03	18.1	381.03	12	379.17	376.50	6.1	1,169	0.52%
2021/11/02	24.2	397.70	19.1	402.84	389.50	5.1	1,173	0.43%
2021/11/01	23.1	406.65	22.1	407.91	403.50	1	1,161	0.09%
2021/10/29	27	406.02	20	406.48	397.00	7	1,146	0.61%
2021/10/28	63.2	408.76	72.1	410.49	405.50	-8.9	1,127	-0.79%
2021/10/27	12.1	395.46	27.1	396.46	400.50	-15	1,081	-1.39%
2021/10/26	24.1	390.77	14.2	392.51	384.00	9.9	1,071	0.93%
2021/10/25	32.1	396.79	21.2	399.12	392.00	10.9	1,073	1.02%
2021/10/22	26	386.54	42.8	387.92	393.00	-16.8	1,085	-1.55%
2021/10/21	36	376.03	30.7	373.79	374.00	5.3	1,091	0.48%
2021/10/20	11.2	361.74	11	361.91	360.00	0.2	1,069	0.01%
2021/10/19	6.1	361.14	11.1	363.35	365.50	-5	1,068	-0.47%
2021/10/18	5.2	357.93	3.2	365.49	357.00	2	1,071	0.19%
2021/10/15	23	367.26	19.1	367.98	363.00	4	1,070	0.37%
2021/10/14	4	358.88	8	361.06	356.50	-4	1,066	-0.38%
2021/10/13	20	362.21	14.1	365.57	355.50	6	1,065	0.56%
2021/10/12	16.1	378.98	4.1	381.97	377.00	12	1,061	1.13%
2021/10/08	20.4	388.53	19.1	392.12	385.00	1.3	1,067	0.12%
2021/10/07	31.2	392.80	41.1	392.95	396.50	-9.8	1,054	-0.93%
2021/10/06	15	379.77	17.1	379.00	373.00	-2.1	1,041	-0.20%
2021/10/05	4.1	367.04	11.1	367.14	374.00	-7	1,041	-0.67%
2021/10/04	8.1	372.79	6	379.16	366.50	2.1	1,043	0.20%
2021/10/01	29.1	380.18	17	377.59	374.50	12.1	1,056	1.14%
2021/09/30	10	382.40	24	382.58	390.00	-14	1,063	-1.32%
2021/09/29	12.1	371.04	3	374.67	367.00	9.1	1,059	0.85%
2021/09/28	11	391.27	6	391.25	388.00	5	1,072	0.47%
2021/09/27	17.1	391.24	4	392.63	389.50	13.1	1,100	1.19%
2021/09/24	25.6	401.25	19	403.21	396.50	6.6	1,104	0.60%
2021/09/23	19.2	399.79	20	400.95	402.50	-0.8	1,089	-0.08%
2021/09/22	10.2	392.70	5	394.00	389.00	5.2	1,090	0.47%
2021/09/17	15	406.33	11	408.73	406.00	4	1,085	0.37%
2021/09/16	28	412.73	24.2	407.01	399.00	3.8	1,080	0.35%
2021/09/15	24.1	409.28	38	410.16	408.50	-13.9	1,076	-1.29%
2021/09/14	57	419.27	67.2	418.38	410.50	-10.2	1,094	-0.93%
2021/09/13	18.2	404.38	20.1	406.25	400.50	-1.9	1,076	-0.18%
2021/09/10	51.3	405.82	40.6	406.37	408.50	10.7	1,079	0.99%
2021/09/09	32.1	396.06	43	393.64	400.00	-10.9	1,055	-1.03%
2021/09/08	71.2	387.39	61.3	388.75	374.00	9.9	1,043	0.95%
2021/09/07	89.1	401.39	72	392.77	395.50	17.1	1,018	1.68%
2021/09/06	29.1	388.35	63.6	393.80	400.50	-34.5	1,016	-3.39%
2021/09/03	24.2	361.80	12	358.54	364.50	12.2	1,023	1.19%
2021/09/02	30.1	366.80	54.7	369.02	369.50	-24.6	1,027	-2.39%
2021/09/01	21.1	342.02	8	342.00	345.50	13.1	990	1.32%
2021/08/31	4	334.00	6.1	332.98	335.00	-2.1	989	-0.21%
2021/08/30	4.1	337.01	3	337.17	337.50	1.1	1,002	0.10%
2021/08/27	7.1	337.36	3	334.83	333.50	4.1	1,010	0.40%
2021/08/26	22.2	344.54	28	344.29	342.00	-5.8	1,029	-0.57%
2021/08/25	6.1	328.55	13.1	331.50	334.00	-7.1	1,043	-0.68%
2021/08/24	6.1	321.97	14	320.69	319.50	-7.9	1,040	-0.76%
2021/08/23	2	311.25	6.1	316.14	320.50	-4	1,044	-0.39%
2021/08/20	4	312.87	4	314.50	309.00	0	1,044	0.00%
2021/08/19	2	306.88	17	315.59	306.50	-15	1,042	-1.44%
2021/08/18	16	313.03	18	313.81	326.00	-2	1,045	-0.19%
2021/08/17	5	321.40	1	318.00	318.00	4	1,050	0.38%
2021/08/16	2	328.75	14	327.04	330.00	-12	1,056	-1.14%
2021/08/13	1.1	327.02	1	334.81	327.00	0	1,064	0.00%
2021/08/12	6	336.17	4	338.00	336.00	2	1,067	0.19%
2021/08/11	12.1	333.93	5	337.50	329.00	7.1	1,071	0.66%
2021/08/10	7.1	343.31	11	344.00	341.50	-3.9	1,077	-0.37%
2021/08/09	11.3	353.04	6	346.50	338.50	5.3	1,082	0.49%
2021/08/06	20.1	365.92	34.1	367.82	369.50	-14	1,080	-1.29%
2021/08/05	5.4	393.03	3	392.17	392.00	2.4	1,079	0.22%
2021/08/04	13	397.31	8	400.06	395.50	5	1,102	0.46%
2021/08/03	6	400.00	21	400.36	400.50	-15	1,116	-1.34%
2021/08/02	1	397.50	8	397.31	399.00	-7	1,123	-0.62%
2021/07/30	22.1	401.68	19	402.08	393.50	3.1	1,132	0.28%
2021/07/29	30.1	400.53	25	402.74	405.00	5.1	1,136	0.45%
2021/07/28	61.2	408.18	34.1	405.21	399.00	27.2	1,128	2.41%
2021/07/27	14	431.68	88.2	436.52	443.00	-74.2	1,111	-6.67%
2021/07/26	4	404.50	14.3	405.30	403.00	-10.3	1,094	-0.94%
2021/07/23	10.3	398.32	7	398.57	395.50	3.3	1,114	0.29%
2021/07/22	16.2	402.37	30.4	403.13	406.00	-14.2	1,122	-1.27%
2021/07/21	8	394.00	10.1	397.48	391.00	-2.1	1,121	-0.19%
2021/07/20	33.2	390.74	32.1	386.30	390.00	1.1	1,122	0.10%
2021/07/19	7	406.50	4.1	406.13	403.00	3	1,117	0.26%
2021/07/16	19.3	407.80	12.8	408.51	405.50	6.5	1,122	0.58%
2021/07/15	15	409.10	20.2	411.83	410.00	-5.2	1,122	-0.46%
2021/07/14	20	404.20	17.1	406.55	401.00	3	1,124	0.26%
2021/07/13	29.3	410.40	7.3	414.22	402.50	22	1,127	1.95%
2021/07/12	11	407.73	23.3	412.12	417.00	-12.3	1,122	-1.10%
2021/07/09	21.3	403.19	11	405.32	398.00	10.3	1,120	0.92%
2021/07/08	33.4	409.40	30	413.80	408.50	3.4	1,147	0.29%
2021/07/07	19.1	414.35	24	416.79	411.00	-4.9	1,223	-0.40%
2021/07/06	33.1	406.56	6	408.42	400.00	27.1	1,285	2.11%
2021/07/05	73	417.49	37.1	423.13	414.50	36	1,347	2.67%
2021/07/02	29	409.38	57.5	415.46	422.00	-28.5	1,339	-2.13%
2021/07/01	21.2	388.48	6	385.50	384.00	15.2	1,319	1.15%
2021/06/30	5.2	399.83	6.5	400.08	397.00	-1.4	1,321	-0.10%
2021/06/29	28.1	400.29	11.1	397.18	398.00	17	1,319	1.29%
2021/06/28	13	411.65	15.5	411.33	407.50	-2.5	1,308	-0.19%
2021/06/25	21	414.57	12	417.58	412.00	9	1,302	0.69%
2021/06/24	27	420.89	26.1	423.71	415.50	1	1,294	0.07%
2021/06/23	66.2	429.27	61.8	430.50	421.50	4.3	1,282	0.34%
2021/06/22	45	418.50	40	419.00	412.00	5	1,244	0.40%
2021/06/21	42.2	417.50	46.1	420.76	405.50	-3.9	1,212	-0.32%
2021/06/18	30.3	420.96	19.2	422.34	418.00	11.1	1,189	0.93%
2021/06/17	36	425.49	53.1	424.52	420.00	-17.1	1,177	-1.45%
2021/06/16	38.3	412.21	37.2	416.80	409.00	1.1	1,140	0.10%
2021/06/15	80.2	417.46	75.1	417.87	425.00	5.1	1,115	0.46%
2021/06/11	53.7	386.18	100	386.29	396.50	-46.3	1,048	-4.42%
2021/06/10	35	351.30	44	353.26	360.50	-9	981	-0.92%
2021/06/09	11	323.50	11	328.68	328.00	0	957	0.00%
2021/06/08	8	329.25	7	330.50	327.00	1	949	0.11%
2021/06/07	24	333.02	11	333.55	325.00	13	945	1.37%
2021/06/04	43	353.09	21	352.21	346.00	22	931	2.37%
2021/06/03	29	364.24	20	363.83	362.00	9	923	0.98%
2021/06/02	24.1	362.59	51	363.97	370.00	-26.9	899	-2.99%
2021/06/01	9	341.28	8	341.19	336.50	1	870	0.11%
2021/05/28	6	339.50	5	341.40	337.50	1	868	0.12%
2021/05/27	7	337.57	17	336.47	339.50	-10	870	-1.15%
2021/05/26	9	342.94	8	345.94	341.00	1	871	0.12%
2021/05/25	11	344.45	16.1	346.30	347.00	-5.1	870	-0.59%
2021/05/24	17	324.54	11	325.41	333.50	6	865	0.70%
2021/05/21	14	317.75	18	318.17	320.50	-4	859	-0.47%
2021/05/20	10	312.90	0	0.00	306.50	10	853	1.17%
2021/05/19	21	321.29	15	324.77	318.50	6	856	0.70%
2021/05/18	9	319.61	11.1	320.93	327.00	-2.1	852	-0.24%
2021/05/17	15.1	303.86	12.1	308.71	305.00	3	845	0.35%
2021/05/14	16	325.20	18.1	324.14	315.50	-2.1	843	-0.25%
2021/05/13	17	313.94	26	316.56	320.00	-9	833	-1.08%
2021/05/12	28.1	311.81	27.2	311.58	305.00	0.9	822	0.11%
2021/05/11	25	319.16	19	325.34	315.00	6	803	0.75%
2021/05/10	30	353.19	10	352.80	345.00	20	789	2.54%
2021/05/07	24	365.56	30.3	363.78	371.00	-6.3	785	-0.80%
2021/05/06	27	348.80	23.3	352.30	347.00	3.7	781	0.47%
2021/05/05	30	342.39	3	350.67	333.00	27	776	3.48%
2021/05/04	43	355.89	46.8	349.24	358.00	-3.8	783	-0.48%
2021/05/03	60	388.83	24	395.96	376.00	36	793	4.54%
2021/04/29	41.3	423.62	38.1	422.94	417.50	3.3	826	0.40%
2021/04/28	23.2	423.08	14.3	419.56	412.00	8.9	823	1.08%
2021/04/27	4.3	431.78	4.1	431.74	435.00	0.2	827	0.03%
2021/04/26	0.2	422.54	6.4	416.39	417.00	-6.2	820	-0.76%
2021/04/23	5	394.00	7.1	397.59	407.00	-2.1	815	-0.25%
2021/04/22	13.4	382.21	1.1	379.99	383.00	12.3	818	1.50%
2021/04/21	10.3	404.29	4	405.17	403.00	6.2	813	0.77%
2021/04/20	6.2	412.25	15.4	404.75	418.50	-9.2	815	-1.13%
2021/04/19	7	406.30	4	412.75	405.00	3	806	0.38%
2021/04/16	2.1	455.41	5	458.33	450.00	-2.9	812	-0.36%
2021/04/15	11.3	445.31	11	454.25	463.50	0.3	823	0.03%
2021/04/14	35.6	460.92	40.1	450.91	458.00	-4.5	827	-0.55%
2021/04/13	101.2	505.89	86.3	498.82	489.00	14.9	807	1.85%	大買/
2021/04/12	67.1	502.08	73.7	501.05	499.00	-6.6	711	-0.93%
2021/04/09	42.6	462.53	53.3	459.59	470.00	-10.7	635	-1.69%
2021/04/08	3	434.00	14	436.14	436.50	-11	565	-1.95%
2021/04/07	2	386.50	22.2	395.56	397.00	-20.2	550	-3.67%
2021/04/06	1	342.00	22.1	351.79	361.00	-21.1	537	-3.93%
2021/04/01	7.1	328.30	6	328.33	328.50	1.1	522	0.21%
2021/03/31	2	321.00	5	321.40	321.00	-3	517	-0.58%
2021/03/30	1	321.00	5	322.10	320.00	-4	517	-0.77%
2021/03/29	4.1	322.54	9	323.28	324.00	-4.9	515	-0.95%
2021/03/26	12.1	320.67	14	319.54	320.00	-2	513	-0.38%
2021/03/25	1	308.50	2	310.50	308.50	-1	509	-0.20%
2021/03/24	3.1	309.10	6	310.00	309.00	-2.9	510	-0.57%
2021/03/23	7	311.22	16.1	310.50	310.00	-9.1	514	-1.76%
2021/03/22	28.1	310.00	3	311.50	308.00	25.1	515	4.86%
2021/03/19	6	306.84	5	308.50	309.50	1	517	0.20%
2021/03/18	5	308.70	3	309.00	307.50	2	528	0.38%
2021/03/17	7	305.79	6	306.75	307.50	1	549	0.18%
2021/03/16	5	305.70	1	303.50	303.50	4	552	0.72%
2021/03/15	7	308.43	7	310.00	307.50	0	560	0.00%
2021/03/12	4.1	312.27	1	315.50	310.00	3.1	566	0.55%
2021/03/11	2	310.51	6	310.50	311.00	-4	568	-0.70%
2021/03/10	2	304.00	4	306.50	305.00	-2	571	-0.35%
2021/03/09	7	304.71	4	303.75	302.50	3	573	0.52%
2021/03/08	4.1	312.27	4	311.63	310.00	0.1	573	0.01%
2021/03/05	4	309.38	7	314.29	310.00	-3	583	-0.51%
2021/03/04	12	309.67	8	310.38	307.00	4	582	0.69%
2021/03/03	14.1	315.97	10	316.95	317.00	4.1	582	0.70%
2021/03/02	17	329.18	14	321.68	317.50	3	583	0.51%
2021/02/26	11.1	334.19	23	333.98	333.00	-11.9	589	-2.03%
2021/02/25	14	341.14	10	341.55	340.00	4	607	0.66%
2021/02/24	8	338.19	10	338.35	335.00	-2	620	-0.32%
2021/02/23	0	0.00	2	340.00	338.00	-2	665	-0.30%
2021/02/22	4	340.00	5.1	340.71	341.00	-1.1	686	-0.16%
2021/02/19	12	340.54	12	341.50	337.50	0	685	0.00%
2021/02/18	9	334.11	3	334.51	333.00	6	683	0.88%
2021/02/17	5	335.40	4.1	337.36	336.50	1	688	0.14%
2021/02/05	13.2	336.05	0	0.00	331.00	13.2	685	1.93%
2021/02/04	5.3	346.41	4.1	346.43	343.00	1.2	679	0.18%
2021/02/03	17	346.97	16	346.72	342.00	1	675	0.15%
2021/02/02	10.1	345.82	13	346.00	346.50	-2.9	675	-0.43%
2021/02/01	4	332.38	10.3	334.56	336.50	-6.3	675	-0.93%
2021/01/29	6	341.65	1	354.50	335.00	5	682	0.73%
2021/01/28	14.1	348.87	20	350.88	346.50	-5.9	679	-0.87%
2021/01/27	11.1	359.56	10	360.65	358.50	1.1	673	0.16%
2021/01/26	21.1	365.99	17	364.47	360.50	4.1	665	0.61%
2021/01/25	30.1	385.30	31	382.92	375.00	-0.9	652	-0.13%
2021/01/22	48.1	381.36	44	383.14	387.50	4.1	625	0.66%
2021/01/21	14.1	362.71	29	361.29	367.50	-14.9	574	-2.59%
2021/01/20	36	355.49	29	354.21	345.50	7	553	1.26%
2021/01/19	7	344.36	2	343.75	347.00	5	535	0.93%
2021/01/18	1	341.00	3	344.50	343.50	-2	534	-0.37%
2021/01/15	8	348.94	7	350.93	349.00	1	538	0.19%
2021/01/14	4	350.75	7.1	348.31	347.00	-3.1	534	-0.57%
2021/01/13	5	348.30	5	350.40	350.00	0	533	0.00%
2021/01/12	1	341.00	1.1	345.00	339.50	-0.1	524	-0.02%
2021/01/11	16	342.19	18	343.58	346.50	-2	517	-0.38%
2021/01/08	25.1	362.93	20	362.78	354.00	5.1	504	1.00%
2021/01/07	23	360.61	36	358.89	361.00	-13	483	-2.69%
2021/01/06	29	350.29	24	351.11	347.00	5	470	1.06%
2021/01/05	7	341.14	10	344.55	345.50	-3	457	-0.66%
2021/01/04	9	343.83	9.1	346.29	344.00	-0.1	459	-0.02%
2020/12/31	7	340.13	3	339.64	337.50	4	457	0.88%
2020/12/30	4	333.63	2	337.25	335.50	2	457	0.44%
2020/12/29	1	334.99	5.1	333.75	335.50	-4.1	463	-0.88%
2020/12/28	1	331.00	1	335.00	331.00	0	462	0.00%
2020/12/25	0	0.00	4	335.88	332.00	-4	462	-0.86%
2020/12/24	2	334.00	6	335.92	336.00	-4	464	-0.86%
2020/12/23	3	327.50	0	0.00	331.00	3	465	0.64%
2020/12/22	0	0.00	4	328.63	327.50	-4	471	-0.85%
2020/12/21	3.1	325.43	3	328.00	328.00	0.1	470	0.01%
2020/12/18	7.2	335.91	7	338.14	334.00	0.2	471	0.03%
2020/12/17	8.2	338.37	15	338.67	335.50	-6.8	472	-1.44%
2020/12/16	4	346.12	5	343.90	344.00	-1	470	-0.21%
2020/12/15	17.3	344.55	11	345.64	340.00	6.3	472	1.34%
2020/12/14	23.1	360.06	17	361.88	353.50	6.1	474	1.29%
2020/12/11	37	358.54	49.1	358.26	364.00	-12.1	483	-2.50%
2020/12/10	14	348.23	11	349.45	352.00	3	465	0.65%
2020/12/09	15	353.37	15	355.65	351.00	0.1	465	0.01%
2020/12/08	5	349.70	7.1	350.98	354.50	-2.1	454	-0.45%
2020/12/07	12	339.04	3	340.50	345.00	9	447	2.01%
2020/12/04	4	339.00	8	339.19	340.50	-4	445	-0.90%
2020/12/03	6	344.42	0	0.00	342.00	6	448	1.34%
2020/12/02	5	348.90	6	348.67	347.00	-1	453	-0.22%
2020/12/01	24	351.87	19.2	353.48	348.50	4.8	453	1.06%
2020/11/30	6	344.33	8	346.44	347.50	-2	450	-0.44%
2020/11/27	3	345.67	10	345.25	346.50	-7	464	-1.51%
2020/11/26	5	337.30	7	338.79	341.50	-2	465	-0.43%
2020/11/25	29	340.17	27	343.31	334.00	2	463	0.43%
2020/11/24	64	358.88	50	358.58	350.00	14	453	3.08%
2020/11/23	15	353.80	36	354.50	354.00	-21	438	-4.79%
2020/11/20	72.1	353.92	51	354.28	345.00	21.1	421	4.99%
2020/11/19	40	331.01	45	327.64	342.50	-5	373	-1.34%
2020/11/18	5	312.20	3	313.33	313.00	2	353	0.57%
2020/11/17	27	315.22	17	314.59	310.50	10	359	2.78%
2020/11/16	21	317.79	13	319.42	316.50	8	367	2.17%
2020/11/13	6	308.42	8	309.06	312.00	-2	367	-0.54%
2020/11/12	1	311.50	2	317.00	310.00	-1	372	-0.27%
2020/11/10	13	315.38	10	313.20	311.00	3	378	0.79%
2020/11/09	14	321.21	8	321.13	321.00	6	383	1.56%
2020/11/06	17	319.21	19	318.82	314.00	-2	387	-0.52%
2020/11/05	3	310.17	11	309.05	309.00	-8	383	-2.08%
2020/11/04	4	300.00	5	303.00	302.50	-1	388	-0.26%
2020/11/03	1	301.00	5	302.40	302.50	-4	398	-1.00%
2020/11/02	8	296.44	1	300.50	298.00	7	403	1.73%
2020/10/30	2	303.25	8	304.31	302.50	-6	414	-1.45%
2020/10/29	4	299.25	3	303.50	304.00	1	433	0.23%
2020/10/28	10	308.55	2	307.25	308.00	8	437	1.83%
2020/10/26	4	316.88	2	318.00	315.50	2	445	0.45%
2020/10/23	4	319.75	12	320.25	321.00	-8	449	-1.78%
2020/10/22	6	316.33	10	318.75	315.00	-4	463	-0.86%
2020/10/21	8	318.00	10	318.90	316.00	-2	472	-0.42%
2020/10/20	2	313.25	7	312.93	313.00	-5	482	-1.04%
2020/10/19	1	305.50	2	309.50	310.50	-1	498	-0.20%
2020/10/16	12	309.75	3	310.17	309.00	9	518	1.74%
2020/10/15	4	312.75	4	313.38	315.00	0	540	0.00%
2020/10/14	23	312.85	34	314.82	310.50	-11	551	-1.99%
2020/10/13	7	300.71	11	302.59	306.00	-4	564	-0.71%
2020/10/12	16	304.88	6	302.83	300.50	10	578	1.73%
2020/10/08	7	315.86	6	319.08	313.00	1	600	0.17%
2020/10/07	11	317.95	11	317.18	317.50	0	615	0.00%
2020/10/06	5	313.30	15	314.40	315.50	-10	627	-1.59%
2020/10/05	2	305.75	5	306.10	306.00	-3	646	-0.46%
2020/09/30	2	306.00	3	306.17	306.00	-1	686	-0.15%
2020/09/29	2	304.75	3	306.50	307.00	-1	747	-0.13%
2020/09/28	1	301.50	7	301.71	304.00	-6	768	-0.78%
2020/09/25	13	296.23	6	295.17	297.50	7	793	0.88%
2020/09/24	7	305.36	4	307.25	304.00	3	817	0.37%
2020/09/23	8	312.06	9	313.28	312.00	-1	828	-0.12%
2020/09/22	5	303.80	8	306.25	307.00	-3	857	-0.35%
2020/09/21	10	310.75	1	318.00	309.00	9	892	1.01%
2020/09/18	6	318.58	0	0.00	317.00	6	927	0.65%
2020/09/17	8	321.75	20	323.35	319.50	-12	981	-1.22%
2020/09/16	29	322.98	43	324.81	324.50	-14	1,034	-1.35%
2020/09/15	4	310.25	5	310.20	307.50	-1	1,051	-0.10%
2020/09/14	9	308.44	23	307.83	313.00	-14	1,049	-1.34%
2020/09/11	1	295.00	0	0.00	293.50	1	1,053	0.09%
2020/09/10	5	296.40	2	296.75	294.00	3	1,057	0.28%
2020/09/09	7	291.07	9	293.28	297.00	-2	1,065	-0.19%
2020/09/08	9	295.67	11	299.68	298.50	-2	1,077	-0.19%
2020/09/07	16	301.72	41	303.85	298.50	-25	1,083	-2.30%
2020/09/04	9	311.50	4	312.88	314.50	5	1,106	0.45%
2020/09/03	10	320.80	8	321.00	318.50	2	1,130	0.18%
2020/09/02	13	315.65	18	317.45	318.00	-5	1,127	-0.44%
2020/09/01	3	289.83	10	297.30	304.00	-7	1,119	-0.63%
2020/08/31	6	295.08	6	294.92	291.50	0	1,126	0.00%
2020/08/28	8	299.00	7	300.64	299.50	1	1,144	0.09%
2020/08/27	11	304.91	4	305.50	302.50	7	1,148	0.61%
2020/08/26	1	299.00	1	301.00	302.00	0	1,153	0.00%
2020/08/25	3	302.50	0	0.00	303.00	3	1,180	0.25%
2020/08/24	2	301.25	5	298.30	302.00	-3	1,185	-0.25%
2020/08/21	13.3	294.84	13	295.81	298.50	0.3	1,203	0.02%
2020/08/20	16	288.47	15	284.57	285.00	1	1,234	0.08%
2020/08/19	14	302.32	21	301.88	302.50	-7	1,238	-0.57%
2020/08/18	11	309.95	11	310.77	308.50	0	1,239	0.00%
2020/08/17	2	318.75	0	0.00	319.00	2	1,244	0.16%
2020/08/14	5	313.70	9	313.50	320.50	-4	1,247	-0.32%
2020/08/13	12	316.13	8	319.69	314.00	4	1,264	0.32%
2020/08/12	25	319.74	7	320.36	317.00	18	1,280	1.41%
2020/08/11	14	334.11	12	335.67	332.50	2	1,273	0.16%
2020/08/10	42	335.35	7.1	337.85	331.50	35	1,268	2.75%
2020/08/07	28	346.88	18	352.61	340.50	10	1,262	0.79%
2020/08/06	5	347.50	6	347.00	348.50	-1	1,252	-0.08%
2020/08/05	24.1	349.76	8	351.94	348.50	16.1	1,249	1.28%
2020/08/04	29	346.72	52	346.17	351.50	-23	1,238	-1.86%
2020/08/03	8	332.38	3	334.33	331.50	5	1,223	0.41%
2020/07/31	7	334.64	8	338.06	339.50	-1	1,221	-0.08%
2020/07/30	13	338.69	11	341.50	339.00	2	1,217	0.16%
2020/07/29	7	338.21	13	337.69	343.00	-6	1,214	-0.49%
2020/07/28	36	339.74	23	343.54	333.50	13	1,213	1.07%
2020/07/27	17	347.62	16	350.38	351.50	1	1,200	0.08%
2020/07/24	23	347.52	22	346.91	341.00	1	1,189	0.08%
2020/07/23	10	354.10	13	354.08	357.00	-3	1,181	-0.25%
2020/07/22	14	350.96	15	352.33	351.50	-1	1,171	-0.09%
2020/07/21	34	350.06	52	352.11	351.50	-18	1,151	-1.56%
2020/07/20	13	326.77	11	331.27	335.50	2	1,128	0.18%
2020/07/17	61	333.34	38.1	335.43	332.00	22.9	1,118	2.05%
2020/07/16	25	344.70	23	348.83	345.00	2	1,107	0.18%
2020/07/15	48	367.36	48.2	365.09	351.50	-0.2	1,095	-0.02%
2020/07/14	33	385.61	24	390.98	379.00	9	1,089	0.83%
2020/07/13	7	383.93	9	383.72	387.00	-2	1,072	-0.19%
2020/07/10	42	385.55	24	389.33	376.50	18	1,061	1.70%
2020/07/09	55	405.42	68	405.33	400.00	-13	1,042	-1.25%
2020/07/08	52	396.61	68	396.77	392.50	-16	1,004	-1.59%
2020/07/07	15	376.37	27	377.06	376.00	-12	945	-1.27%
2020/07/06	20	374.68	19	375.63	373.50	1	929	0.11%
2020/07/03	43	382.88	25	385.50	376.00	18	911	1.98%
2020/07/02	17	376.82	12	376.38	378.00	5	894	0.56%
2020/07/01	43	380.35	31	380.00	372.00	12	884	1.36%
2020/06/30	39	373.57	29	371.24	366.00	10	855	1.17%
2020/06/29	55	390.29	56	385.49	370.00	-1	819	-0.12%
2020/06/24	50	394.82	60	396.83	396.00	-10	782	-1.28%
2020/06/23	80	369.74	82.2	372.68	372.00	-2.2	732	-0.30%
2020/06/22	27	347.78	50	343.20	354.50	-23	677	-3.39%
2020/06/19	11	323.68	7	324.64	322.50	4	646	0.62%
2020/06/18	9	323.78	24	321.85	324.50	-15	647	-2.32%
2020/06/17	11	315.36	5	317.10	314.00	6	637	0.94%
2020/06/16	13	314.27	8	314.88	316.00	5	639	0.78%
2020/06/15	12.1	317.83	15	319.73	310.50	-2.9	641	-0.45%
2020/06/12	15	321.07	7	321.21	322.50	8	636	1.26%
2020/06/11	32	334.19	34	335.97	329.50	-2	635	-0.31%
2020/06/10	39	328.85	50	329.10	326.50	-11	614	-1.79%
2020/06/09	8	319.13	13	320.35	319.50	-5	593	-0.84%
2020/06/08	10	319.60	12	320.17	318.50	-2	601	-0.33%
2020/06/05	15.1	318.46	18	318.53	314.50	-2.9	592	-0.49%
2020/06/04	26	322.48	33	323.38	317.00	-7	585	-1.20%
2020/06/03	5	314.70	5	313.90	316.50	0	569	0.00%
2020/06/02	13	317.15	9	317.27	313.50	4	564	0.70%
2020/06/01	38.2	320.53	33	321.88	317.50	5.2	554	0.94%
2020/05/29	7.2	302.18	4	302.13	305.00	3.2	525	0.61%
2020/05/28	58.1	309.08	18	306.06	303.00	40.1	519	7.73%
2020/05/27	43	313.95	66	311.70	315.00	-23	501	-4.59%
2020/05/26	32	299.97	18	301.50	296.00	14	466	3.00%
2020/05/25	18	291.53	22	288.68	296.00	-4	449	-0.89%
2020/05/22	12	290.33	23	291.85	286.00	-11	441	-2.49%
2020/05/21	9	287.39	9	286.44	285.00	0	432	0.00%
2020/05/20	36	295.72	34	296.40	287.00	2	428	0.47%
2020/05/19	33	285.86	41	285.56	290.00	-8	407	-1.97%
2020/05/18	7	263.50	11	263.68	266.00	-4	384	-1.04%
2020/05/15	4	260.38	3	263.33	261.00	1	381	0.26%
2020/05/14	5	264.60	1	267.00	261.50	4	381	1.05%
2020/05/13	1	259.00	1	260.50	262.00	0	384	0.00%
2020/05/12	4	263.50	1	263.00	262.50	3	383	0.78%
2020/05/11	7	269.07	8	268.00	266.00	-1	384	-0.26%
2020/05/08	8	271.56	13	273.27	270.50	-5	385	-1.30%
2020/05/07	0	0.00	28	275.09	275.50	-28	383	-7.30%
2020/05/06	2	272.00	40	272.93	271.00	-38	384	-9.88%
2020/05/05	9	272.22	6	271.50	272.00	3	384	0.78%
2020/05/04	3	272.83	17	273.09	273.00	-14	384	-3.64%
2020/04/30	22	270.89	2	269.25	273.50	20	383	5.22%
2020/04/29	8	265.44	1	267.00	265.00	7	383	1.83%
2020/04/28	7	266.14	4	264.13	263.50	3	385	0.78%
2020/04/27	3	261.83	4	263.38	261.00	-1	387	-0.26%
2020/04/24	2	250.00	3	248.67	252.00	-1	387	-0.26%
2020/04/23	6	254.50	4	251.38	251.00	2	398	0.50%
2020/04/22	1	250.00	11	248.32	251.00	-10	399	-2.50%
2020/04/21	20	250.38	17	253.35	250.00	3	402	0.74%
2020/04/20	21	260.86	12	261.42	260.50	9	404	2.22%
2020/04/17	34	260.74	23	260.35	263.00	11	400	2.75%
2020/04/16	5	239.20	7	239.36	240.50	-2	379	-0.53%
2020/04/15	32	240.02	19	238.61	239.00	13	381	3.41%
2020/04/14	19	232.87	13	235.42	235.50	6	381	1.57%
2020/04/13	3	227.67	2	228.25	226.50	1	382	0.26%
2020/04/10	3	230.00	2	231.50	231.50	1	382	0.26%
2020/04/09	8	233.50	7	235.71	232.50	1	386	0.26%
2020/04/08	5	238.50	7	240.43	240.00	-2	383	-0.52%
2020/04/07	10	228.05	21	230.52	232.00	-11	374	-2.94%
2020/04/06	3	218.83	6	221.17	222.00	-3	366	-0.82%
2020/04/01	19	221.26	12	221.63	221.00	7	375	1.87%
2020/03/31	2	218.50	2	216.50	218.00	0	374	0.00%
2020/03/30	0	0.00	6	213.92	214.50	-6	375	-1.60%
2020/03/27	12	219.13	2	220.50	214.00	10	373	2.67%
2020/03/26	4	219.13	0	0.00	220.50	4	368	1.09%
2020/03/25	12	221.38	17	219.53	217.50	-5	368	-1.36%
2020/03/24	9	205.94	3	202.50	209.00	6	366	1.64%
2020/03/23	6	191.00	10	187.75	191.00	-4	367	-1.09%
2020/03/20	14	192.93	10	196.05	196.00	4	366	1.09%
2020/03/19	7	183.86	14	185.43	180.50	-7	359	-1.95%
2020/03/18	15	200.17	14	200.75	195.00	1	355	0.28%
2020/03/17	22	195.98	15	200.26	192.00	7	352	1.98%
2020/03/16	11	215.00	10	221.95	208.00	1	343	0.29%
2020/03/13	11	226.36	2	228.50	231.00	9	335	2.68%
2020/03/12	31	256.35	27	256.41	251.00	4	334	1.20%
2020/03/11	4	283.38	6	282.42	278.50	-2	332	-0.60%
2020/03/10	8	283.00	8	281.19	288.00	0	338	0.00%
2020/03/09	11	291.09	8	290.00	288.00	3	349	0.86%
2020/03/06	5	300.10	2	300.25	300.00	3	349	0.86%
2020/03/05	0	0.00	5	303.00	303.00	-5	362	-1.38%
2020/03/04	1	299.00	1	301.00	299.00	0	364	0.00%
2020/03/03	2	304.75	0	0.00	302.00	2	366	0.55%
2020/03/02	5	299.90	1	300.00	298.00	4	365	1.10%
2020/02/27	12	305.38	5	304.60	302.00	7	363	1.92%
2020/02/26	5	310.50	9	310.72	309.50	-4	360	-1.11%
2020/02/25	4	307.63	3	310.00	310.00	1	360	0.28%
2020/02/24	1	311.50	2	311.00	311.50	-1	360	-0.28%
2020/02/21	3	315.83	4	315.25	315.50	-1	366	-0.27%
2020/02/20	9	316.61	1	316.00	316.00	8	374	2.14%
2020/02/19	4	313.63	3	313.50	313.00	1	373	0.27%
2020/02/18	1	312.50	11	312.64	310.50	-10	377	-2.65%
2020/02/17	12	317.42	10.1	316.76	315.50	1.9	380	0.50%
2020/02/14	12	316.42	8	316.94	318.50	4	388	1.03%
2020/02/13	8	312.50	9	312.67	310.50	-1	386	-0.26%
2020/02/12	3	311.00	5	312.80	310.00	-2	388	-0.51%
2020/02/11	6	305.83	4	306.00	307.50	2	402	0.50%
2020/02/10	9	297.06	6	299.58	299.00	3	407	0.74%
2020/02/07	10	305.65	8	303.63	302.00	2	410	0.49%
2020/02/06	5	308.50	3	308.67	312.00	2	414	0.48%
2020/02/05	4	306.50	8	305.25	303.50	-4	420	-0.95%
2020/02/04	16	303.09	7	304.93	304.00	9	425	2.11%
2020/02/03	9	292.78	14	293.68	296.00	-5	433	-1.15%
2020/01/31	6	305.58	1	307.50	306.00	5	451	1.11%
2020/01/30	6	312.75	42	313.05	305.00	-36	476	-7.56%
2020/01/20	1	343.00	2	343.75	338.50	-1	482	-0.21%
2020/01/17	9	344.00	10	341.85	340.00	-1	515	-0.19%
2020/01/16	3	332.67	4	335.50	335.50	-1	508	-0.20%
2020/01/15	12	336.25	14	333.89	331.50	-2	512	-0.39%
2020/01/14	15	336.77	6	333.25	340.50	9	512	1.76%
2020/01/13	3	323.67	2	324.25	324.00	1	505	0.20%
2020/01/10	2	323.50	2	321.50	321.50	0	515	0.00%
2020/01/09	4	321.13	3	321.50	321.50	1	529	0.19%
2020/01/08	5	317.40	13	316.42	317.00	-8	543	-1.47%
2020/01/07	8	323.50	30	319.22	319.50	-22	554	-3.97%
2020/01/06	3	328.17	2	326.25	327.00	1	562	0.18%
2020/01/03	8	337.75	9	338.89	333.00	-1	587	-0.17%
2020/01/02	1	335.00	4	336.75	336.00	-3	617	-0.49%
2019/12/31	3	334.00	10	335.35	335.00	-7	634	-1.10%
2019/12/30	4	338.63	3	337.00	333.50	1	673	0.15%
2019/12/27	13	333.81	18	335.92	338.50	-5	700	-0.71%
2019/12/26	24	325.96	3	326.00	326.50	21	719	2.92%
2019/12/25	27	323.91	3	323.50	322.50	24	724	3.31%
2019/12/24	2	321.75	2	322.50	322.50	0	737	0.00%
2019/12/23	4	322.75	2	321.50	321.50	2	755	0.26%
2019/12/20	8	325.63	5	324.50	324.50	3	755	0.40%
2019/12/19	6	331.42	5	328.50	328.50	1	751	0.13%
2019/12/18	8	337.13	9	337.89	332.50	-1	746	-0.13%
2019/12/17	2	332.75	3	334.00	334.50	-1	741	-0.13%
2019/12/16	2	333.50	2	332.00	334.50	0	741	0.00%
2019/12/13	4	331.75	7	333.86	328.00	-3	740	-0.40%
2019/12/12	11	332.55	5	334.60	333.00	6	735	0.82%
2019/12/11	1	338.00	0	340.00	338.00	1	729	0.14%
2019/12/10	1	334.00	9	336.89	334.00	-8	726	-1.10%
2019/12/09	8	340.50	7	340.36	337.50	1	728	0.14%
2019/12/06	11	333.55	23	335.63	339.50	-12	724	-1.66%
2019/12/05	13	325.93	7	325.64	324.00	6	713	0.84%
2019/12/04	31	322.81	22	325.18	324.50	9	708	1.27%
2019/12/03	9	333.33	6	336.75	337.50	3	695	0.43%
2019/12/02	20	343.55	11	340.41	335.50	9	691	1.30%
2019/11/29	10	364.95	5	364.40	363.50	5	678	0.74%
2019/11/28	5	371.90	5	373.70	372.00	0	675	0.00%
2019/11/27	1	364.50	0	0.00	364.00	1	683	0.15%
2019/11/26	1	368.00	1	366.00	366.00	0	691	0.00%
2019/11/25	2	363.50	3	361.83	361.00	-1	695	-0.14%
2019/11/22	2	367.50	2	364.50	365.00	0	696	0.00%
2019/11/21	2	367.25	5	367.90	369.50	-3	701	-0.43%
2019/11/20	14	375.42	11	374.00	367.00	3	702	0.43%
2019/11/19	7	378.14	8	377.56	379.00	-1	700	-0.15%
2019/11/18	6	367.83	11	369.05	368.50	-5	695	-0.72%
2019/11/15	7	367.93	10	367.70	366.00	-3	706	-0.42%
2019/11/14	5	361.10	7	362.86	363.00	-2	707	-0.28%
2019/11/13	11	357.45	19	359.08	361.00	-8	704	-1.13%
2019/11/12	9	349.89	3	349.50	348.50	6	697	0.86%
2019/11/11	1	347.00	2	351.50	348.00	-1	698	-0.14%
2019/11/08	27	350.80	59	350.31	353.50	-32	695	-4.60%
2019/11/07	39	362.10	6.5	358.54	358.00	32.5	683	4.76%
2019/11/06	12	373.38	6	375.25	375.00	6	679	0.88%
2019/11/05	10	376.90	7	379.93	373.50	3	675	0.44%
2019/11/04	19	379.50	3	377.33	375.00	16	672	2.38%
2019/11/01	8	383.81	4	385.38	387.00	4	667	0.60%
2019/10/31	25.1	387.99	4.1	387.21	382.50	21	660	3.19%
2019/10/30	19	401.37	24	400.08	396.00	-5	648	-0.77%
2019/10/29	17	397.80	28.2	400.67	404.00	-11.2	626	-1.78%
2019/10/28	13	394.30	9	395.61	388.00	4	604	0.66%
2019/10/25	63.1	389.16	43	390.65	391.00	20.1	592	3.39%
2019/10/24	4	371.13	9.3	372.92	371.00	-5.3	555	-0.94%
2019/10/23	11	369.91	6.2	369.73	367.00	4.8	559	0.86%
2019/10/22	6.1	374.61	10	375.80	375.50	-3.9	556	-0.70%
2019/10/21	12	373.46	13	374.58	373.00	-1	552	-0.18%
2019/10/18	30	382.63	17	382.65	380.00	13	558	2.33%
2019/10/17	16.1	382.60	21	383.43	385.00	-4.9	559	-0.88%
2019/10/16	21	373.62	18	375.06	375.00	3	548	0.55%
2019/10/15	17	374.06	43	371.23	367.00	-26	533	-4.88%
2019/10/14	12	382.92	28	385.07	380.00	-16	522	-3.06%
2019/10/09	32	387.50	44	385.23	379.00	-12	510	-2.35%
2019/10/08	51.1	386.46	65	387.00	385.00	-13.9	486	-2.86%
2019/10/07	26	373.52	31	370.87	370.50	-5	451	-1.11%
2019/10/04	73.1	368.25	76.5	369.34	370.00	-3.4	431	-0.78%
2019/10/03	73	358.60	63	357.98	353.00	10	392	2.55%
2019/10/02	38.2	343.70	35	341.13	350.00	3.2	361	0.87%
2019/10/01	3	324.50	5	327.00	327.50	-2	329	-0.61%
2019/09/27	23	330.50	14	330.11	327.00	9	322	2.79%
2019/09/26	28	329.18	22	329.80	330.50	6	310	1.93%
2019/09/25	2	320.50	2	320.50	314.00	0	293	0.00%
2019/09/24	3	321.67	0	0.00	322.00	3	298	1.00%
2019/09/23	2	322.50	0	0.00	322.00	2	301	0.66%
2019/09/20	7	320.57	3	320.00	323.00	4	302	1.32%
2019/09/19	3	315.67	1	316.50	315.50	2	302	0.66%
2019/09/18	3	316.17	1	318.00	314.50	2	305	0.66%
2019/09/17	1	315.50	0	0.00	315.50	1	306	0.33%
2019/09/16	2	311.25	0.1	340.00	312.00	1.9	311	0.61%
2019/09/12	0	0.00	1	316.00	315.00	-1	312	-0.32%
2019/09/11	8	314.56	1	313.50	312.50	7	316	2.21%
2019/09/10	0	0.00	2	318.50	319.00	-2	313	-0.64%
2019/09/09	1	318.50	3	317.83	317.00	-2	312	-0.64%
2019/09/06	12	322.04	2	323.25	321.50	10	313	3.19%
2019/09/05	9	327.33	2	329.75	328.00	7	311	2.25%
2019/09/04	3	325.33	3	327.33	328.00	0	313	0.00%
2019/09/03	2	323.75	1	325.00	322.00	1	315	0.32%
2019/09/02	2	322.25	2	323.00	322.00	0	316	0.00%
2019/08/30	10	329.40	8	329.06	322.00	2	317	0.63%
2019/08/29	4	326.75	7	328.71	327.50	-3	311	-0.96%
2019/08/28	4	316.13	6	320.83	322.00	-2	305	-0.66%
2019/08/27	0	0.00	4	315.50	312.50	-4	301	-1.33%
2019/08/26	11	310.41	2	309.75	311.00	9	303	2.97%
2019/08/23	3	324.67	4	326.13	320.00	-1	300	-0.33%
2019/08/22	3	326.33	4	329.88	322.50	-1	299	-0.33%
2019/08/21	6	326.17	4	326.75	328.00	2	293	0.68%
2019/08/20	10	325.85	13	328.92	326.50	-3	291	-1.03%
2019/08/19	4	317.63	4	319.13	319.00	0	284	0.00%
2019/08/14	3	312.17	3	309.33	307.00	0	286	0.00%
2019/08/13	3	308.33	5	305.10	306.00	-2	285	-0.70%
2019/08/12	2	316.75	5	317.60	315.00	-3	286	-1.05%
2019/08/08	5	305.70	2	309.00	310.00	3	283	1.06%
2019/08/06	2	293.50	3	295.67	299.00	-1	279	-0.36%
2019/08/05	8	311.63	7	309.64	305.00	1	277	0.36%
2019/08/02	2	318.50	2	320.00	320.00	0	276	0.00%
2019/08/01	3	326.33	1	328.00	324.50	2	277	0.72%
2019/07/31	1	332.50	4	327.75	327.00	-3	278	-1.08%
2019/07/30	3	325.83	4.2	327.33	328.00	-1.2	280	-0.43%
2019/07/29	3	328.67	1	329.50	327.00	2	282	0.71%
2019/07/26	1	340.50	4	338.25	333.50	-3	280	-1.07%
2019/07/25	6	338.58	12	342.13	338.00	-6	278	-2.15%
2019/07/24	3	332.17	1	334.50	331.00	2	271	0.74%
2019/07/23	7	329.71	5	330.70	329.50	2	274	0.73%
2019/07/22	11	333.09	21	332.29	335.50	-10	276	-3.62%
2019/07/19	11.1	318.52	28	318.98	324.00	-16.9	269	-6.27%
2019/07/18	1	305.50	3	306.17	306.50	-2	267	-0.75%
2019/07/17	1	309.00	1	310.00	309.50	0	271	0.00%
2019/07/16	1	308.00	4	305.50	308.00	-3	273	-1.10%
2019/07/15	2	301.50	4	302.25	302.00	-2	281	-0.71%
2019/07/12	3	299.33	1	296.50	299.50	2	303	0.66%
2019/07/11	4	294.63	5	293.50	294.00	-1	313	-0.32%
2019/07/10	2	288.25	2	288.50	290.00	0	314	0.00%
2019/07/09	0	0.00	1	286.50	287.00	-1	316	-0.32%
2019/07/08	1	291.00	0	0.00	289.50	1	322	0.31%
2019/07/05	1	292.50	0	0.00	292.50	1	330	0.30%
2019/07/04	1	292.00	0	0.00	292.50	1	336	0.30%
2019/07/03	3	293.50	3	297.33	292.00	0	343	0.00%
2019/07/02	4	300.50	15	300.03	298.50	-11	342	-3.21%
2019/07/01	21	302.74	7	302.79	304.00	14	347	4.03%
2019/06/28	3	296.50	3	292.33	298.00	0	347	0.00%
2019/06/27	1	291.50	5	290.30	291.50	-4	344	-1.16%
2019/06/26	3	291.17	1	294.50	294.50	2	342	0.58%
2019/06/25	3	294.00	3	293.83	294.50	0	343	0.00%
2019/06/24	1	298.00	1	295.50	298.00	0	340	0.00%
2019/06/21	2	296.25	3	295.17	293.50	-1	339	-0.29%
2019/06/20	3	292.33	1	293.50	293.00	2	338	0.59%
2019/06/19	1	286.00	13	286.54	291.00	-12	342	-3.50%
2019/06/18	1	280.00	1	282.50	281.00	0	339	0.00%
2019/06/17	1	281.50	1	281.50	281.50	0	340	0.00%
2019/06/14	3	281.67	4	282.50	282.00	-1	343	-0.29%
2019/06/13	1	281.00	1	283.50	282.50	0	345	0.00%
2019/06/12	9	283.17	8	285.44	284.00	1	347	0.29%
2019/06/11	6	290.33	4	291.63	289.00	2	349	0.57%
2019/06/10	1	288.50	2	290.50	289.50	-1	351	-0.28%
2019/06/06	2	288.25	2	290.75	286.50	0	353	0.00%
2019/06/05	12	293.67	5	295.30	286.00	7	354	1.97%
2019/06/04	3	291.83	4	292.00	292.00	-1	352	-0.28%
2019/06/03	3	290.33	1	289.50	289.50	2	365	0.55%
2019/05/31	8.1	296.62	16	297.31	296.50	-7.9	366	-2.16%
2019/05/30	4	291.13	4	290.88	291.00	0	364	0.00%
2019/05/29	3	283.17	5	284.30	286.00	-2	363	-0.55%
2019/05/28	1	280.50	0	0.00	282.50	1	365	0.27%
2019/05/27	10	284.20	9	280.67	280.50	1	370	0.27%
2019/05/24	16	287.25	13	288.50	287.00	3	370	0.81%
2019/05/23	6	282.50	5	282.80	280.50	1	367	0.27%
2019/05/22	28	286.27	13	286.88	288.00	15	369	4.06%
2019/05/21	2	276.00	3	277.83	278.00	-1	376	-0.27%
2019/05/20	3	274.17	1	276.00	274.00	2	376	0.53%
2019/05/17	5	287.20	4	283.50	282.00	1	377	0.26%
2019/05/16	4	296.38	1	303.00	295.50	3	383	0.78%
2019/05/15	0	0.00	3	306.00	301.50	-3	389	-0.77%
2019/05/14	6	302.25	2	302.00	304.00	4	405	0.99%
2019/05/13	5	303.80	3	306.17	307.50	2	421	0.47%
2019/05/10	14	313.61	3	312.83	310.00	11	441	2.49%
2019/05/09	2	311.00	1	306.50	307.50	1	453	0.22%
2019/05/08	7	312.86	0	0.00	316.00	7	459	1.52%
2019/05/07	6	315.08	8	315.75	316.00	-2	464	-0.43%
2019/05/06	10	316.15	3	309.83	306.50	7	470	1.49%
2019/05/03	5	334.80	5	336.80	338.00	0	485	0.00%
2019/05/02	0	0.00	1	335.50	335.00	-1	507	-0.20%
2019/04/30	9	331.00	16	330.44	338.00	-7	513	-1.36%
2019/04/29	1	336.00	20	322.90	330.00	-19	512	-3.71%
2019/04/26	13	332.54	6	332.58	332.00	7	509	1.37%
2019/04/25	7	340.71	5	344.00	340.50	2	503	0.40%
2019/04/24	12	348.25	18	349.56	341.50	-6	502	-1.19%
2019/04/23	19	353.82	14	352.86	355.00	5	494	1.01%
2019/04/22	2	345.77	3	348.83	350.00	-1	487	-0.20%
2019/04/19	15	348.37	22	344.32	348.00	-7	485	-1.44%
2019/04/18	35.6	339.51	31	335.77	345.00	4.6	475	0.97%
2019/04/17	10	324.80	15	323.37	324.50	-5	456	-1.09%
2019/04/16	4	313.88	2	315.25	313.50	2	443	0.45%
2019/04/15	3	316.50	14	317.00	316.50	-11	443	-2.48%
2019/04/12	8	316.25	6	314.92	317.00	2	440	0.45%
2019/04/11	16	319.34	9	315.11	315.50	7	434	1.61%
2019/04/10	15	313.23	2	313.25	310.00	13	426	3.04%
2019/04/09	9	308.83	5	309.50	309.00	4	421	0.95%
2019/04/08	2	298.25	1	300.00	300.00	1	414	0.24%
2019/04/03	5	293.60	8	297.00	297.00	-3	414	-0.72%
2019/04/02	4	294.88	4	292.88	296.50	0	407	0.00%
2019/04/01	4	279.38	3	280.67	278.50	1	399	0.25%
2019/03/29	1	277.00	2	279.00	279.50	-1	401	-0.25%
2019/03/28	3	278.33	4	277.50	278.00	-1	403	-0.25%
2019/03/27	2	283.50	1	286.00	283.50	1	401	0.25%
2019/03/26	4	285.50	9	283.89	282.50	-5	400	-1.25%
2019/03/25	10	289.60	2	288.00	284.50	8	398	2.01%
2019/03/22	6	288.17	3	290.17	295.50	3	394	0.76%
2019/03/21	3	285.00	5	286.70	284.00	-2	387	-0.52%
2019/03/20	4	284.25	1	283.50	283.50	3	386	0.78%
2019/03/19	1	282.00	10	285.55	287.00	-9	383	-2.35%
2019/03/18	3	273.67	6	276.50	278.00	-3	378	-0.79%
2019/03/15	4	274.63	6	276.17	276.00	-2	374	-0.53%
2019/03/14	6	272.00	0	0.00	271.50	6	371	1.61%
2019/03/13	8	281.38	0	0.00	278.50	8	365	2.19%
2019/03/12	3	286.83	2	288.50	285.00	1	358	0.28%
2019/03/11	2	286.00	10	290.25	289.00	-8	355	-2.25%
2019/03/08	0	0.00	2	278.00	283.00	-2	352	-0.57%
2019/03/07	17	289.00	4	286.38	285.00	13	350	3.71%
2019/03/06	0	0.00	5	314.00	310.50	-5	337	-1.48%
2019/03/05	9	316.50	5	315.60	314.00	4	333	1.20%
2019/02/27	4	312.13	32	312.36	314.50	-28	325	-8.59%
2019/02/26	2	312.25	3	312.17	311.00	-1	320	-0.31%
2019/02/25	1	316.50	0	0.00	316.00	1	314	0.32%
2019/02/22	3	319.83	4	321.00	319.00	-1	310	-0.32%
2019/02/21	1	319.50	11.6	322.89	324.00	-10.6	305	-3.47%
2019/02/20	16	320.66	25	322.32	325.00	-9	298	-3.01%
2019/02/19	1	315.50	7	313.93	312.00	-6	285	-2.10%
2019/02/18	17.1	318.51	12.4	315.03	313.50	4.7	280	1.66%
2019/02/15	8	311.31	8	316.38	318.50	0	275	0.00%
2019/02/14	13	320.69	18	322.31	318.00	-5	264	-1.89%
2019/02/13	23	321.80	41	317.79	327.00	-18	254	-7.09%
2019/02/12	23	311.41	12	317.38	315.00	11	235	4.67%
2019/02/11	25	300.78	29	292.31	307.00	-4	216	-1.84%
2019/01/30	8.4	279.20	3.9	285.34	279.50	4.6	193	2.37%
2019/01/29	11	282.32	3.2	286.64	290.00	7.9	178	4.41%
2019/01/28	4	293.38	34	289.78	285.00	-30	167	-17.94%
2019/01/25	8	298.31	11	299.95	298.00	-3	158	-1.90%
2019/01/24	41	297.37	52	292.95	300.50	-11	146	-7.53%
2019/01/23	50	288.02	8	286.44	281.50	42	120	34.85%