弘塑 (3131)-新光券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1685
漲跌
▼25
漲幅
-1.46%
成交量
420張
產業
上櫃其他電子類股
400人加入追蹤

立即追蹤
本地時間:14:30(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

弘塑 (3131)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
2024/11/22	5	1705.01	2	1690.17	1685.00	3	1,007	0.30%
2024/11/21	6.1	1727.29	5	1733.01	1710.00	1.1	1,020	0.11%
2024/11/20	8	1729.98	7	1739.29	1745.00	1	1,030	0.10%
2024/11/19	16.1	1743.74	15.1	1748.00	1725.00	1	1,043	0.10%
2024/11/18	4.3	1656.81	5.3	1683.48	1680.00	-0.9	1,053	-0.09%
2024/11/15	6.1	1789.63	7.1	1792.21	1750.00	-1	1,056	-0.09%
2024/11/14	6.3	1806.72	2.1	1783.40	1775.00	4.2	1,074	0.39%
2024/11/13	11.4	1836.36	20	1813.15	1830.00	-8.6	1,084	-0.79%
2024/11/12	3.1	1728.22	10.1	1733.00	1730.00	-6.9	1,074	-0.65%
2024/11/11	5.1	1734.14	4	1753.75	1755.00	1.1	1,082	0.11%
2024/11/08	9.1	1763.85	10.2	1764.63	1770.00	-1.1	1,092	-0.10%
2024/11/07	12.1	1742.87	11.4	1748.15	1750.00	0.7	1,103	0.06%
2024/11/06	10	1720.97	9	1708.91	1690.00	1	1,109	0.09%
2024/11/05	8	1728.14	18.7	1720.56	1690.00	-10.7	1,124	-0.95%
2024/11/04	14	1682.06	4	1673.76	1695.00	10	1,132	0.89%
2024/11/01	9	1631.73	11.9	1650.02	1695.00	-2.9	1,140	-0.26%
2024/10/30	7.1	1612.79	10.1	1613.54	1610.00	-3	1,141	-0.26%
2024/10/29	17	1547.90	17.1	1551.73	1560.00	0	1,146	0.00%
2024/10/28	7.6	1589.45	6.1	1572.21	1530.00	1.5	1,148	0.13%
2024/10/25	2.2	1619.50	2	1629.99	1630.00	0.2	1,146	0.02%
2024/10/24	10.1	1638.44	9	1638.90	1620.00	1.1	1,152	0.09%
2024/10/23	13.3	1667.00	15.1	1667.79	1630.00	-1.8	1,160	-0.16%
2024/10/22	7.1	1629.06	2	1607.68	1610.00	5.1	1,164	0.43%
2024/10/21	2.5	1631.42	1.3	1636.84	1670.00	1.2	1,171	0.10%
2024/10/18	16	1692.45	14.1	1689.98	1640.00	1.9	1,182	0.16%
2024/10/17	6.4	1673.68	4	1700.03	1710.00	2.4	1,179	0.20%
2024/10/16	9.9	1692.43	4.1	1707.00	1665.00	5.8	1,176	0.50%
2024/10/15	6.4	1804.72	2	1772.81	1750.00	4.4	1,162	0.37%
2024/10/14	3.6	1790.43	4	1795.03	1815.00	-0.5	1,154	-0.04%
2024/10/11	1.1	1844.39	1.3	1841.27	1850.00	-0.2	1,147	-0.01%
2024/10/09	9.1	1875.10	8	1846.24	1845.00	1.1	1,153	0.10%
2024/10/08	10.1	1896.95	8.1	1896.86	1885.00	2	1,155	0.18%
2024/10/07	4.1	1793.55	5.3	1834.19	1885.00	-1.3	1,153	-0.11%
2024/10/04	1.1	1734.46	1.5	1726.65	1725.00	-0.4	1,152	-0.04%
2024/10/01	1	1749.91	1	1759.96	1755.00	0	1,159	0.00%
2024/09/30	1.9	1776.12	0.1	1756.47	1740.00	1.9	1,167	0.16%
2024/09/27	5.1	1836.37	5	1827.98	1790.00	0.1	1,162	0.01%
2024/09/26	14.2	1882.83	10.6	1883.42	1850.00	3.6	1,158	0.31%
2024/09/25	6.1	1816.60	8.2	1821.93	1835.00	-2	1,159	-0.18%
2024/09/24	8	1772.62	4	1742.90	1780.00	3.9	1,161	0.34%
2024/09/23	13	1894.92	9	1874.56	1820.00	3.9	1,147	0.34%
2024/09/20	5.3	1928.27	7.5	1934.47	1940.00	-2.2	1,142	-0.19%
2024/09/19	9.2	1911.47	9.6	1931.22	1930.00	-0.4	1,129	-0.03%
2024/09/18	8.5	1927.20	7.1	1908.00	1890.00	1.4	1,125	0.13%
2024/09/16	3	1943.26	3	1948.29	1960.00	0	1,128	0.00%
2024/09/13	13.1	1924.88	28.5	1945.26	1950.00	-15.4	1,131	-1.36%
2024/09/12	16.1	1833.44	18.7	1858.82	1915.00	-2.6	1,104	-0.24%
2024/09/11	24.1	1729.53	9.1	1702.64	1745.00	15	1,079	1.39%
2024/09/10	15.1	1729.11	18.1	1712.02	1645.00	-3	1,063	-0.28%
2024/09/09	20.3	1702.30	17.1	1671.80	1650.00	3.2	1,039	0.31%
2024/09/06	17.5	1656.17	16.1	1660.31	1670.00	1.4	1,021	0.14%
2024/09/05	11.1	1680.30	9.4	1652.86	1600.00	1.7	1,007	0.17%
2024/09/04	7.9	1708.75	8.1	1706.94	1680.00	-0.3	988	-0.03%
2024/09/03	15.9	1845.87	14.3	1790.41	1760.00	1.7	978	0.17%
2024/09/02	18	1912.73	14.7	1884.44	1870.00	3.3	966	0.34%
2024/08/30	10.2	2064.95	5.2	2091.37	1970.00	5	936	0.54%
2024/08/29	6	2077.44	7.1	2089.80	2115.00	-1.1	921	-0.12%
2024/08/28	25.1	2094.88	24.7	2098.83	2095.00	0.4	916	0.04%
2024/08/27	4	2031.16	16.4	2024.27	2050.00	-12.3	900	-1.37%
2024/08/26	14.3	2019.63	12.2	1986.28	1910.00	2.2	886	0.25%
2024/08/23	16.3	1976.38	13.1	1980.30	2025.00	3.2	879	0.36%
2024/08/22	11.6	1947.40	9.1	1934.69	1920.00	2.5	871	0.29%
2024/08/21	13.2	1971.77	17	1942.36	1920.00	-3.9	865	-0.45%
2024/08/20	17.1	2008.26	15.1	2009.12	1960.00	2	859	0.23%
2024/08/19	4.7	1944.57	5	1946.90	1960.00	-0.4	841	-0.04%
2024/08/16	18.3	2033.65	16.1	1983.56	1970.00	2.2	837	0.27%
2024/08/15	19.1	1873.43	21	1897.87	1980.00	-2	823	-0.24%
2024/08/14	15.1	1756.47	15.2	1758.76	1800.00	-0.1	808	-0.02%
2024/08/13	7.2	1646.09	4	1647.46	1650.00	3.2	799	0.40%
2024/08/12	12.2	1688.35	17.1	1664.17	1665.00	-4.9	799	-0.61%
2024/08/09	10	1631.08	14.7	1661.91	1690.00	-4.6	791	-0.59%
2024/08/08	10.4	1651.86	8.2	1605.57	1540.00	2.2	774	0.28%
2024/08/07	16.1	1602.60	18.3	1606.89	1650.00	-2.2	760	-0.29%
2024/08/06	12.2	1516.51	19	1527.90	1570.00	-6.7	737	-0.91%
2024/08/05	18.2	1355.53	13	1367.65	1450.00	5.2	713	0.72%
2024/08/02	13.4	1481.58	13	1468.09	1420.00	0.4	693	0.06%
2024/08/01	13.8	1551.78	9	1561.14	1490.00	4.7	684	0.69%
2024/07/31	18	1605.82	18.5	1600.83	1550.00	-0.5	676	-0.07%
2024/07/30	11.4	1535.57	11.3	1554.39	1540.00	0.1	678	0.01%
2024/07/29	8.5	1575.22	9.5	1534.65	1465.00	-1	674	-0.14%
2024/07/26	20.2	1576.81	19.8	1571.17	1560.00	0.4	675	0.06%
2024/07/23	8.1	1493.84	11.2	1511.60	1550.00	-3	676	-0.45%
2024/07/22	5.5	1388.20	6.3	1392.06	1415.00	-0.8	669	-0.12%
2024/07/19	5	1359.00	9.7	1379.31	1410.00	-4.7	674	-0.70%
2024/07/18	7.4	1332.41	2.1	1295.27	1285.00	5.3	667	0.80%
2024/07/17	4.4	1412.38	5.2	1424.07	1425.00	-0.7	666	-0.11%
2024/07/16	4.4	1387.18	3	1388.38	1380.00	1.4	682	0.20%
2024/07/15	4.1	1392.54	2.3	1402.68	1390.00	1.8	700	0.25%
2024/07/12	1.3	1341.26	1.3	1362.98	1355.00	-0.1	723	-0.01%
2024/07/11	4.4	1400.25	5.1	1369.29	1360.00	-0.7	733	-0.10%
2024/07/10	8.7	1434.21	6	1426.18	1415.00	2.7	759	0.35%
2024/07/09	6.1	1482.42	5.1	1478.23	1470.00	1	783	0.13%
2024/07/08	6.2	1521.39	6	1491.01	1465.00	0.2	807	0.02%
2024/07/05	7	1513.62	10.2	1543.09	1565.00	-3.2	802	-0.40%
2024/07/04	6	1439.16	4.3	1442.52	1425.00	1.7	806	0.21%
2024/07/03	4	1427.45	6.1	1393.70	1375.00	-2.1	819	-0.25%
2024/07/02	4.1	1417.93	6	1398.41	1390.00	-1.9	827	-0.23%
2024/07/01	9	1417.23	10.2	1425.96	1415.00	-1.2	837	-0.14%
2024/06/28	3.1	1314.90	4.3	1327.08	1355.00	-1.2	858	-0.14%
2024/06/27	4.1	1283.54	3	1275.08	1260.00	1.1	870	0.13%
2024/06/26	5	1287.91	4.1	1282.68	1270.00	1	883	0.11%
2024/06/25	11	1195.47	10.1	1203.18	1225.00	1	887	0.11%
2024/06/24	2.2	1233.14	2	1219.90	1210.00	0.2	895	0.02%
2024/06/21	4.4	1315.16	25	1263.40	1255.00	-20.7	903	-2.29%
2024/06/20	5	1333.00	3.7	1327.99	1365.00	1.3	895	0.14%
2024/06/19	1.1	1224.74	4.1	1214.03	1245.00	-3	893	-0.34%
2024/06/18	2	1229.99	0	1231.92	1210.00	2	914	0.21%
2024/06/17	2.3	1226.74	1	1220.39	1230.00	1.3	941	0.13%
2024/06/14	2	1279.96	11.1	1269.14	1280.00	-9.1	993	-0.91%
2024/06/13	6	1305.00	6	1301.70	1280.00	0	1,012	0.00%
2024/06/12	6	1296.63	6	1291.67	1300.00	0	1,032	0.00%
2024/06/11	7	1284.93	19.3	1274.90	1285.00	-12.2	1,045	-1.17%
2024/06/07	8	1265.08	9.7	1251.45	1290.00	-1.7	1,059	-0.16%
2024/06/06	6.1	1217.61	5	1209.06	1210.00	1	1,074	0.10%
2024/06/05	3	1135.02	3	1141.66	1130.00	0	1,084	0.00%
2024/06/04	5.1	1148.68	5	1141.10	1135.00	0.1	1,116	0.01%
2024/06/03	4	1132.50	13	1135.00	1140.00	-9	1,139	-0.79%
2024/05/31	5.2	1129.98	31.1	1141.56	1105.00	-26	1,169	-2.22%
2024/05/30	6	1184.12	12	1170.04	1165.00	-6	1,193	-0.50%
2024/05/29	8.1	1219.97	9	1212.22	1200.00	-0.9	1,214	-0.08%
2024/05/28	4	1218.85	7.1	1220.06	1225.00	-3	1,224	-0.25%
2024/05/27	3.3	1188.46	3	1193.33	1185.00	0.2	1,231	0.02%
2024/05/24	38.2	1175.30	16.1	1181.78	1180.00	22.1	1,252	1.77%
2024/05/23	3.1	1116.75	4.1	1124.75	1140.00	-1	1,270	-0.08%
2024/05/22	13	1122.69	10.2	1134.12	1130.00	2.8	1,286	0.22%
2024/05/21	8.1	1113.04	9.1	1102.32	1110.00	-1	1,300	-0.08%
2024/05/20	3.1	1056.24	2	1050.08	1045.00	1.1	1,297	0.09%
2024/05/17	8.2	1027.00	10.3	1028.67	1075.00	-2.2	1,299	-0.17%
2024/05/16	4	1011.22	6	1016.36	1000.00	-2	1,299	-0.15%
2024/05/15	16.2	981.98	6.1	975.86	974.00	10.1	1,307	0.78%
2024/05/14	2	1004.94	3.1	1000.36	1005.00	-1.1	1,319	-0.08%
2024/05/13	7.1	993.33	6.1	984.06	973.00	0.9	1,328	0.07%
2024/05/10	6.1	1054.44	6.2	1052.03	1020.00	-0.1	1,339	0.00%
2024/05/09	1.1	1039.72	3.1	1040.00	1050.00	-1.9	1,354	-0.14%
2024/05/08	0.1	1059.95	1	1055.00	1060.00	-0.9	1,364	-0.07%
2024/05/07	6.1	1058.39	9	1063.33	1055.00	-3	1,372	-0.22%
2024/05/06	6.4	1081.57	4.1	1061.59	1040.00	2.3	1,372	0.17%
2024/05/03	5.2	1105.34	4	1095.00	1095.00	1.2	1,376	0.09%
2024/05/02	9	1093.80	7	1087.14	1110.00	2	1,373	0.15%
2024/04/30	23	1135.60	22.1	1088.40	1100.00	1	1,381	0.07%
2024/04/29	16.2	1168.16	8.2	1121.98	1120.00	8	1,379	0.58%
2024/04/26	68	1135.08	29.4	1146.07	1175.00	38.7	1,369	2.82%
2024/04/25	25.1	1063.89	25.1	1069.20	1070.00	0.1	1,374	0.01%
2024/04/24	7	1000.29	6.1	1027.95	1045.00	0.9	1,374	0.07%
2024/04/23	7	966.50	10	968.30	950.00	-3	1,395	-0.21%
2024/04/22	9.1	996.06	33.1	959.82	930.00	-24.1	1,399	-1.72%
2024/04/19	4.2	1010.50	21.2	1013.28	1030.00	-17	1,384	-1.23%
2024/04/18	28.1	1064.30	14.1	1078.18	1045.00	14	1,365	1.02%
2024/04/17	23.1	1097.40	10.7	1091.17	1110.00	12.4	1,336	0.93%
2024/04/16	20.4	1005.77	106.1	1008.01	1010.00	-85.7	1,325	-6.46%	大賣/
2024/04/15	14.1	1031.97	14.1	1032.76	1020.00	0	1,295	0.00%
2024/04/12	25	973.08	29.4	977.12	1005.00	-4.4	1,263	-0.35%
2024/04/11	13.1	911.56	12	908.52	915.00	1.1	1,236	0.09%
2024/04/10	14.2	920.52	24.1	917.78	905.00	-9.9	1,230	-0.80%
2024/04/09	55.1	970.41	30	951.90	950.00	25.1	1,222	2.05%
2024/04/08	7	964.29	12	961.75	956.00	-5	1,204	-0.41%
2024/04/03	57.1	980.86	61.3	976.83	973.00	-4.2	1,199	-0.35%
2024/04/02	54.2	953.52	46.3	974.39	987.00	7.9	1,180	0.67%
2024/04/01	35.3	916.34	19.2	919.41	909.00	16.1	1,143	1.41%
2024/03/29	17.1	874.51	17.1	874.27	877.00	-0.1	1,121	-0.01%
2024/03/28	13	855.33	14.1	863.35	853.00	-1	1,107	-0.09%
2024/03/27	14	871.61	17.1	865.85	876.00	-3.1	1,106	-0.28%
2024/03/26	9.2	872.59	10	893.30	860.00	-0.8	1,097	-0.08%
2024/03/25	12.2	915.29	13.1	906.53	896.00	-0.9	1,095	-0.08%
2024/03/22	12.1	914.16	13	916.77	926.00	-1	1,087	-0.09%
2024/03/21	25	917.92	23.1	922.37	917.00	1.9	1,075	0.18%
2024/03/20	33.4	967.15	20.1	948.63	892.00	13.3	1,052	1.26%
2024/03/19	62.4	964.84	45.3	975.26	968.00	17.2	1,032	1.66%
2024/03/18	15.5	900.81	12.1	914.81	931.00	3.4	986	0.34%
2024/03/15	25.3	854.26	28.6	852.59	847.00	-3.4	974	-0.34%
2024/03/14	7.5	846.61	10.1	849.45	844.00	-2.6	964	-0.27%
2024/03/13	17.2	896.21	14.1	890.91	892.00	3.1	958	0.32%
2024/03/12	7.3	902.26	15.2	891.32	923.00	-7.9	939	-0.84%
2024/03/11	17.4	885.84	30.1	880.78	876.00	-12.8	916	-1.39%
2024/03/08	44.5	966.90	45.7	956.15	899.00	-1.3	901	-0.14%
2024/03/07	23.3	992.06	9.3	1003.48	978.00	14	873	1.60%
2024/03/06	22.3	1035.07	86.5	1031.55	1020.00	-64.2	858	-7.47%
2024/03/05	17.4	958.58	21.3	969.78	999.00	-3.9	842	-0.46%
2024/03/04	59.3	919.73	24.1	913.20	909.00	35.2	821	4.28%
2024/03/01	5.1	851.25	10.2	864.47	868.00	-5.1	805	-0.64%
2024/02/29	10.2	811.58	7	821.57	824.00	3.2	795	0.40%
2024/02/27	37.7	811.64	23.1	815.72	817.00	14.6	785	1.86%
2024/02/26	26.1	846.65	19.1	852.06	842.00	7	765	0.92%
2024/02/23	20	825.55	23.3	828.32	848.00	-3.3	742	-0.44%
2024/02/22	9.1	754.42	19.5	756.94	771.00	-10.4	732	-1.42%
2024/02/21	3.1	702.96	3	706.00	701.00	0.1	707	0.01%
2024/02/20	15	707.67	10.1	709.57	708.00	4.9	700	0.70%
2024/02/19	18.1	703.77	8.1	705.82	706.00	9.9	694	1.43%
2024/02/16	28.1	715.95	39.1	716.33	716.00	-11	691	-1.59%
2024/02/15	3.2	687.89	13.2	695.70	707.00	-9.9	678	-1.46%
2024/02/05	4.4	648.75	36.1	647.05	643.00	-31.7	672	-4.71%
2024/02/02	7.1	663.70	21.8	659.12	670.00	-14.8	662	-2.23%
2024/02/01	9.1	642.89	16.1	646.41	633.00	-7	644	-1.08%
2024/01/31	26.1	629.35	32.1	631.75	632.00	-6	625	-0.96%
2024/01/30	12.1	629.20	9	631.89	631.00	3.1	614	0.51%
2024/01/29	6	639.67	41.2	639.50	636.00	-35.1	605	-5.80%
2024/01/26	11.2	631.23	12.3	642.10	649.00	-1.1	601	-0.19%
2024/01/25	12.2	647.63	29	649.31	644.00	-16.8	593	-2.83%
2024/01/24	12.1	643.29	61.1	643.74	641.00	-49	582	-8.41%
2024/01/23	11	634.13	30.2	629.06	628.00	-19.2	569	-3.37%
2024/01/22	5	621.39	20.1	618.41	617.00	-15	563	-2.67%
2024/01/19	23.1	609.64	45	610.93	606.00	-21.9	554	-3.95%
2024/01/18	40	591.17	61.1	606.29	600.00	-21	531	-3.96%
2024/01/17	22.4	616.21	20.6	619.29	602.00	1.9	520	0.36%
2024/01/16	12	580.51	20.3	589.24	597.00	-8.3	495	-1.68%
2024/01/15	5	557.40	10.1	546.85	562.00	-5.1	486	-1.04%
2024/01/12	7.2	536.35	0	539.00	532.00	7.1	488	1.46%
2024/01/11	8	539.64	5	547.39	542.00	3	487	0.62%
2024/01/10	0	545.53	1.2	541.02	541.00	-1.1	486	-0.23%
2024/01/09	5	550.99	5	552.84	547.00	0	488	0.00%
2024/01/08	4	539.25	1.1	547.86	539.00	3	484	0.61%
2024/01/05	8	529.00	5	530.60	533.00	3	481	0.63%
2024/01/04	4.1	540.22	0.2	540.00	534.00	3.9	478	0.81%
2024/01/03	6.1	555.48	3	548.33	547.00	3.1	475	0.65%
2024/01/02	15.1	578.44	4.4	576.99	569.00	10.7	468	2.29%
2023/12/29	4.1	593.25	10.3	593.16	596.00	-6.3	461	-1.36%
2023/12/28	3	582.00	3	582.67	580.00	0	456	0.00%
2023/12/27	1	571.01	7.1	574.57	575.00	-6.1	456	-1.33%
2023/12/26	10.5	571.08	5	577.56	574.00	5.4	464	1.17%
2023/12/25	2	584.97	5.1	584.75	577.00	-3.1	461	-0.67%
2023/12/22	8.1	586.99	8.1	589.36	586.00	0.1	455	0.02%
2023/12/21	3.4	575.20	1.6	574.07	572.00	1.8	442	0.41%
2023/12/20	6.1	566.86	19.2	563.33	571.00	-13.1	442	-2.96%
2023/12/19	3	545.33	3	547.00	546.00	0	429	-0.01%
2023/12/18	7	535.86	9	539.67	544.00	-2	426	-0.48%
2023/12/15	2	535.51	3	538.67	536.00	-1	425	-0.23%
2023/12/14	4.1	543.15	5	542.38	535.00	-1	425	-0.23%
2023/12/13	6.1	543.14	11.7	545.57	547.00	-5.6	417	-1.34%
2023/12/12	5.2	526.88	2	524.17	523.00	3.2	406	0.78%
2023/12/11	9.1	544.93	7	539.71	538.00	2.1	398	0.53%
2023/12/08	1	552.00	4.8	553.18	559.00	-3.8	387	-0.98%
2023/12/06	0.1	528.63	15	525.47	527.00	-14.9	387	-3.85%
2023/12/05	14.3	527.97	1	523.00	520.00	13.3	389	3.41%
2023/12/04	18.1	554.31	13	558.84	546.00	5	385	1.31%
2023/12/01	33	553.55	14	552.59	555.00	19	387	4.89%
2023/11/30	24.2	550.93	6.2	552.00	548.00	18.1	378	4.77%
2023/11/29	6.1	527.69	8.1	526.00	533.00	-2	362	-0.55%
2023/11/28	4.2	520.00	4.1	521.20	515.00	0.1	361	0.02%
2023/11/27	1	507.09	1.1	509.30	507.00	-0.1	375	-0.02%
2023/11/24	3	509.29	1.1	503.45	506.00	1.9	385	0.50%
2023/11/22	4.1	506.00	3	509.04	509.00	1	394	0.26%
2023/11/21	3	518.26	6.3	512.18	508.00	-3.3	407	-0.81%
2023/11/20	1	499.46	0	0.00	498.00	1	425	0.24%
2023/11/17	2	494.50	9	494.17	499.50	-7	447	-1.56%
2023/11/16	2	489.00	0	0.00	488.00	2	472	0.42%
2023/11/15	5.3	505.49	2	498.25	495.00	3.3	496	0.65%
2023/11/14	5	498.60	7.1	500.19	495.50	-2.1	528	-0.40%
2023/11/13	13	495.65	18.3	496.69	489.00	-5.3	545	-0.97%
2023/11/10	8	465.06	8	467.19	475.00	0	543	0.00%
2023/11/09	1	469.96	1	475.49	467.00	0	553	0.00%
2023/11/08	4	472.38	1	473.99	472.00	3	565	0.53%
2023/11/07	1	470.00	1	472.50	473.00	0	577	0.00%
2023/11/06	5	468.60	2	468.75	468.00	3	605	0.50%
2023/11/03	6.1	463.75	7.1	466.85	463.50	-1	639	-0.15%
2023/11/02	0	451.75	3	458.51	463.00	-3	652	-0.46%
2023/11/01	4	443.50	3	443.50	442.50	1	674	0.15%
2023/10/31	2.1	456.13	3	451.17	442.50	-0.9	709	-0.13%
2023/10/30	7	461.14	6.1	462.35	463.00	0.9	741	0.13%
2023/10/27	1.2	454.42	4	451.50	449.00	-2.8	786	-0.35%
2023/10/26	5.1	461.20	5	460.70	459.50	0.1	861	0.01%
2023/10/25	6	463.90	18	464.72	472.00	-12	906	-1.32%
2023/10/24	17	449.03	13	452.23	446.00	4	974	0.41%
2023/10/23	25.1	461.48	18	465.83	447.00	7.1	1,022	0.70%
2023/10/20	13	448.58	10	451.60	455.50	3	1,045	0.29%
2023/10/19	10.1	449.42	9	444.28	447.50	1.1	1,049	0.10%
2023/10/18	11	455.05	8	454.94	454.50	3	1,079	0.28%
2023/10/17	8.2	466.98	10.1	465.44	462.00	-1.9	1,102	-0.17%
2023/10/16	5	477.78	5	473.90	474.50	0	1,117	0.00%
2023/10/13	2	482.50	1	486.00	486.50	1	1,142	0.09%
2023/10/12	5	487.90	3	496.17	491.00	2	1,167	0.17%
2023/10/11	5.1	495.69	5	488.90	488.00	0.1	1,202	0.01%
2023/10/06	4	505.50	0.1	510.00	503.00	4	1,231	0.32%
2023/10/05	1	510.03	1.1	516.88	510.00	0	1,275	0.00%
2023/10/04	5.1	510.39	1	508.01	508.00	4.1	1,299	0.31%
2023/10/03	3	521.66	3.1	523.93	524.00	-0.1	1,309	-0.01%
2023/10/02	2.1	526.56	8.1	526.54	525.00	-6.1	1,323	-0.46%
2023/09/28	2.1	507.46	2	507.50	507.00	0	1,341	0.00%
2023/09/27	3	502.30	0.2	499.55	501.00	2.9	1,358	0.21%
2023/09/26	3.1	509.29	4	508.28	507.00	-1	1,395	-0.07%
2023/09/25	6.1	512.51	4.2	513.17	510.00	1.9	1,410	0.14%
2023/09/22	1	467.62	1	479.56	491.00	0	1,424	0.00%
2023/09/21	0.1	473.98	0	481.00	476.00	0	1,435	0.00%
2023/09/20	0	492.50	2.1	491.53	486.00	-2.1	1,463	-0.14%
2023/09/19	0	0.00	1	486.06	485.00	-1	1,476	-0.07%
2023/09/18	2.2	491.29	4	490.00	486.00	-1.8	1,491	-0.12%
2023/09/15	3	509.67	2	508.50	506.00	1	1,506	0.07%
2023/09/14	14	505.71	3.1	505.31	510.00	11	1,511	0.72%
2023/09/13	2.1	489.27	10	488.10	489.50	-7.9	1,522	-0.52%
2023/09/12	3.6	478.74	6.1	480.64	480.00	-2.5	1,530	-0.17%
2023/09/11	6.2	499.84	6.1	504.31	485.50	0	1,543	0.00%
2023/09/08	1.1	520.71	2	517.55	520.00	-1	1,562	-0.06%
2023/09/07	3.1	517.03	6	517.00	516.00	-2.9	1,603	-0.18%
2023/09/06	13.1	516.24	7	522.29	515.00	6.1	1,619	0.38%
2023/09/05	4	529.50	9	528.67	526.00	-5	1,640	-0.30%
2023/09/04	23	530.96	1	531.00	530.00	22	1,711	1.29%
2023/09/01	3.1	536.26	8.1	535.18	534.00	-5.1	1,765	-0.29%
2023/08/31	131.2	537.43	9	536.11	532.00	122.2	1,788	6.83%	大買/鉅額交易
2023/08/30	61.1	553.17	5.2	556.42	555.00	55.9	1,804	3.10%
2023/08/29	69.1	528.35	5	531.21	544.00	64.1	1,816	3.53%
2023/08/28	43.1	530.67	4	534.00	527.00	39.1	1,836	2.13%
2023/08/25	6.1	549.86	5.1	545.97	530.00	1	1,833	0.05%
2023/08/24	14	535.00	20.1	539.06	543.00	-6.1	1,830	-0.33%
2023/08/23	29.1	520.62	27	522.67	526.00	2.1	1,842	0.11%
2023/08/22	18.1	555.16	15	548.76	540.00	3.1	1,871	0.17%
2023/08/21	13.1	557.97	11.1	548.42	555.00	2	1,885	0.11%
2023/08/18	9	566.15	14.1	569.65	572.00	-5.1	1,873	-0.27%
2023/08/17	9	527.14	13.1	528.85	555.00	-4	1,840	-0.22%
2023/08/16	2.2	501.56	7	497.36	507.00	-4.9	1,826	-0.27%
2023/08/15	4	515.94	5	511.61	504.00	-1	1,839	-0.05%
2023/08/14	4	498.62	2	504.55	510.00	2	1,841	0.11%
2023/08/11	10.1	511.57	10	507.01	500.00	0	1,832	0.00%
2023/08/10	12.6	509.53	19.5	507.29	500.00	-6.9	1,822	-0.38%
2023/08/09	26.8	559.68	33	553.13	535.00	-6.2	1,794	-0.35%
2023/08/08	5	591.42	8	600.62	593.00	-3	1,766	-0.17%
2023/08/07	20.1	587.70	16.1	594.58	594.00	4	1,767	0.23%
2023/08/04	19.5	573.79	16.1	567.63	571.00	3.4	1,749	0.20%
2023/08/02	9.9	579.16	35.9	561.87	552.00	-26	1,717	-1.51%
2023/08/01	27.9	638.18	10.1	649.40	613.00	17.8	1,688	1.06%
2023/07/31	34.9	683.99	32.6	689.25	662.00	2.3	1,644	0.14%
2023/07/28	18.2	624.12	24	635.76	654.00	-5.8	1,567	-0.37%
2023/07/27	67.4	620.68	57.1	611.96	595.00	10.4	1,520	0.68%
2023/07/26	30.4	615.54	35.4	618.62	649.00	-5	1,445	-0.34%
2023/07/25	15.3	604.71	14.4	607.43	590.00	0.9	1,388	0.06%
2023/07/24	14	599.14	9.7	602.25	593.00	4.3	1,359	0.31%
2023/07/21	22.5	594.10	25.2	592.80	601.00	-2.7	1,353	-0.20%
2023/07/20	10	595.99	9.1	600.00	606.00	1	1,336	0.07%
2023/07/19	11.3	588.93	8	591.16	584.00	3.2	1,327	0.24%
2023/07/18	11.1	592.42	21	592.05	591.00	-9.9	1,326	-0.75%
2023/07/17	32	605.04	28.2	607.52	600.00	3.8	1,298	0.30%
2023/07/14	14.1	593.15	24.3	590.61	596.00	-10.2	1,271	-0.80%
2023/07/13	18.2	569.10	23.5	572.76	570.00	-5.3	1,233	-0.43%
2023/07/12	37	593.05	36.1	585.64	566.00	0.9	1,203	0.08%
2023/07/11	21.1	600.81	24.4	602.86	609.00	-3.3	1,156	-0.28%
2023/07/10	4	568.52	10	570.79	575.00	-6	1,131	-0.53%
2023/07/07	34.2	570.98	14.2	565.97	557.00	20	1,119	1.79%
2023/07/06	29.8	591.96	15.2	589.69	574.00	14.6	1,104	1.32%
2023/07/05	11.2	583.23	13.1	582.13	578.00	-1.9	1,076	-0.18%
2023/07/04	13	592.32	19.3	593.99	599.00	-6.2	1,058	-0.59%
2023/07/03	5.4	556.28	7.1	555.70	562.00	-1.8	1,021	-0.17%
2023/06/30	12	539.67	20.5	532.31	543.00	-8.5	1,006	-0.84%
2023/06/29	3	504.98	1	503.24	507.00	2	983	0.20%
2023/06/28	21.5	521.11	14	497.18	493.50	7.5	974	0.76%
2023/06/27	6.1	538.02	11	537.64	526.00	-5	947	-0.52%
2023/06/26	12.4	538.16	122	534.52	542.00	-109.6	938	-11.69%	大賣/鉅額交易
2023/06/21	9	561.43	13.1	564.25	563.00	-4.1	924	-0.44%
2023/06/20	1.3	548.18	36	546.28	545.00	-34.7	911	-3.81%
2023/06/19	8	546.13	88.2	549.89	553.00	-80.2	911	-8.79%
2023/06/16	3.2	543.30	16.3	539.71	543.00	-13.1	914	-1.43%
2023/06/15	16.1	536.88	27	539.74	537.00	-11	925	-1.18%
2023/06/14	25.4	541.37	21.1	543.27	537.00	4.3	918	0.46%
2023/06/13	46.5	546.20	29.3	549.40	531.00	17.3	889	1.94%
2023/06/12	17.3	525.12	30	524.17	530.00	-12.7	847	-1.50%
2023/06/09	37.2	536.05	27.1	536.75	530.00	10.2	826	1.23%
2023/06/08	61.1	554.08	84.2	559.17	522.00	-23.1	798	-2.89%
2023/06/07	57.1	562.02	42.7	564.78	577.00	14.4	727	1.98%
2023/06/06	31.3	528.07	27.2	529.40	525.00	4	673	0.60%
2023/06/05	30.5	544.38	10	550.69	520.00	20.5	643	3.18%
2023/06/02	31.3	525.23	22	524.45	528.00	9.3	604	1.54%
2023/06/01	19.1	499.83	22.2	502.43	514.00	-3.1	579	-0.53%
2023/05/31	3.1	478.25	5	476.10	477.50	-1.9	548	-0.35%
2023/05/30	24.2	474.45	4.2	475.75	468.00	20	538	3.71%
2023/05/29	48.1	485.18	23	488.89	476.00	25.1	519	4.83%
2023/05/26	31	448.63	26.1	462.56	471.50	4.9	477	1.02%
2023/05/25	5	423.20	12.4	417.02	429.00	-7.4	428	-1.73%
2023/05/24	168	395.91	7	393.43	392.50	161	392	41.05%	大買/鉅額交易
2023/05/23	34	385.91	9	385.78	386.50	25	377	6.62%
2023/05/22	13	385.81	9.1	384.20	388.50	3.9	371	1.05%
2023/05/19	23.1	380.32	15.4	385.05	374.00	7.6	360	2.12%
2023/05/18	13	379.50	4	382.25	373.50	9	334	2.69%
2023/05/17	0	0.00	8	373.19	372.00	-8	318	-2.51%
2023/05/16	4	368.00	1	365.03	368.00	3	313	0.95%
2023/05/15	2	365.47	0	0.00	366.00	2	310	0.65%
2023/05/12	3	372.83	5.3	373.63	374.00	-2.3	309	-0.74%
2023/05/11	5	374.50	24.2	366.55	374.00	-19.2	302	-6.35%
2023/05/10	2	351.75	3.1	350.17	351.00	-1.1	285	-0.37%
2023/05/09	0	0.00	5	345.10	343.00	-5	277	-1.80%
2023/05/08	10.2	340.21	3	343.33	338.00	7.2	273	2.62%
2023/05/05	1	346.50	8.1	344.13	346.50	-7.1	266	-2.65%
2023/05/04	1	336.03	2	338.99	337.50	-1	266	-0.39%
2023/05/03	4	340.26	2	342.00	339.00	2	270	0.75%
2023/05/02	6	340.17	7.1	344.07	346.50	-1.1	268	-0.42%
2023/04/28	1.1	331.56	3	334.32	334.00	-2	264	-0.74%
2023/04/27	14	330.18	2	332.23	328.50	12	262	4.58%
2023/04/26	6	336.25	5.1	336.43	337.50	0.9	258	0.36%
2023/04/25	6	344.42	14.1	349.32	343.00	-8.1	248	-3.26%
2023/04/24	4	337.13	8.5	344.41	337.00	-4.5	230	-1.95%
2023/04/21	15.1	330.90	12.1	330.01	336.50	3	212	1.42%
2023/04/20	2	312.00	6	311.75	311.00	-4	194	-2.08%
2023/04/19	0.1	322.58	0	0.00	317.00	0.1	196	0.03%
2023/04/18	2	321.76	0	0.00	322.00	2	196	1.03%
2023/04/17	0.1	316.98	3.2	317.42	319.00	-3.1	194	-1.62%
2023/04/14	1	311.52	3	313.83	311.50	-2	192	-1.04%
2023/04/13	4	309.25	3	310.17	308.50	1	191	0.53%
2023/04/12	4	311.90	1	314.50	312.00	3	191	1.58%
2023/04/11	0.3	315.83	3.3	316.31	316.00	-3	189	-1.57%
2023/04/10	0	310.28	0	312.18	309.00	0	186	0.01%
2023/04/07	1	308.02	0	311.00	308.00	1	186	0.54%
2023/04/06	0	302.50	1	306.53	311.00	-1	185	-0.53%
2023/03/31	3	306.83	2	308.00	308.50	1	183	0.55%
2023/03/30	0	306.00	2	305.02	305.00	-2	180	-1.11%
2023/03/29	6.1	298.51	6	300.08	301.50	0.1	178	0.04%
2023/03/28	2.1	303.94	2	306.23	301.00	0.1	175	0.06%
2023/03/27	9.1	309.64	5	310.49	307.50	4.1	172	2.36%
2023/03/24	3.1	315.56	3	324.50	315.50	0.1	166	0.07%
2023/03/23	6.2	323.68	3	321.84	319.00	3.2	161	1.98%
2023/03/22	8	329.31	8	329.56	329.00	0	156	0.00%
2023/03/21	18	325.67	11.2	325.44	323.00	6.9	147	4.64%
2023/03/20	9.1	310.81	13	318.43	324.50	-3.9	129	-3.04%
2023/03/17	6	292.67	7	291.43	295.00	-1	108	-0.95%
2023/03/16	1	272.03	0	298.00	274.00	1	95	1.01%
2023/03/15	2	280.25	6.1	279.00	280.00	-4.1	97	-4.20%
2023/03/14	0	267.50	1	267.50	268.00	-1	96	-1.03%
2023/03/13	0	270.00	0.1	263.96	270.00	-0.1	101	-0.06%
2023/03/10	4.2	272.71	1	266.26	266.00	3.1	100	3.09%
2023/03/09	1	281.00	0	283.00	281.00	1	101	0.98%
2023/03/08	1	278.50	2	279.75	281.00	-1	101	-0.99%
2023/03/07	0	277.50	0	0.00	277.00	0	101	0.02%
2023/03/06	3	277.67	3.1	278.74	277.50	-0.1	101	-0.12%
2023/03/03	1	262.50	3.1	262.65	264.50	-2.1	99	-2.11%
2023/03/02	0.1	254.00	2	256.00	255.50	-2	99	-1.96%
2023/03/01	2.1	254.27	0	0.00	253.00	2.1	101	2.03%
2023/02/24	3	257.66	2	258.00	256.00	1	102	0.99%
2023/02/23	1	262.00	0	0.00	261.50	1	103	0.96%
2023/02/22	4	258.71	7.2	259.15	259.50	-3.2	105	-3.04%
2023/02/21	1	255.50	2	252.50	254.00	-1	108	-0.92%
2023/02/20	1	250.50	2	250.00	250.50	-1	127	-0.79%
2023/02/17	2	243.50	0	0.00	243.50	2	136	1.47%
2023/02/16	0	246.00	0	0.00	246.00	0	139	0.01%
2023/02/15	0	245.00	2	242.50	245.00	-2	145	-1.37%
2023/02/14	0	243.00	0	0.00	243.00	0	148	0.01%
2023/02/13	0	0.00	2	243.75	243.00	-2	151	-1.33%
2023/02/10	5	247.70	1	249.50	246.50	4	155	2.58%
2023/02/09	2	252.75	0	0.00	254.00	2	157	1.27%
2023/02/08	1	253.50	3	252.85	255.00	-2	160	-1.26%
2023/02/07	0	249.00	0	0.00	251.00	0	159	0.00%
2023/02/03	1	245.50	8	245.75	246.00	-7	161	-4.35%
2023/02/02	3.1	252.95	3	250.83	249.00	0.1	161	0.07%
2023/02/01	3	249.00	1	252.50	247.00	2	158	1.27%
2023/01/31	0	0.00	1	237.00	236.50	-1	154	-0.65%
2023/01/30	0	0.00	2	237.50	237.00	-2	156	-1.29%
2023/01/17	0	232.50	0	0.00	230.50	0	156	0.01%
2023/01/13	3	231.51	1	229.00	230.00	2	159	1.28%
2023/01/12	0	0.00	0.2	233.00	232.50	-0.2	161	-0.13%
2023/01/11	0	233.50	1	234.00	233.00	-1	163	-0.60%
2023/01/10	5	234.71	1	235.00	234.50	4	165	2.43%
2023/01/09	3	241.00	4	240.61	239.00	-1	166	-0.62%
2023/01/06	0	233.00	0	233.50	232.50	0	165	0.01%
2023/01/05	0.1	231.30	2.1	232.49	230.00	-2	166	-1.17%
2023/01/04	0.2	229.00	1	229.50	229.50	-0.8	167	-0.48%
2023/01/03	0	0.00	0	229.00	228.00	0	169	-0.01%
2022/12/28	0	0.00	0.1	223.50	221.50	-0.1	172	-0.06%
2022/12/23	0.1	222.00	0.1	225.50	225.00	-0.1	175	-0.03%
2022/12/22	0	0.00	0.1	228.20	227.00	-0.1	178	-0.03%
2022/12/20	1.1	228.49	0	0.00	220.00	1.1	180	0.60%
2022/12/19	2	229.26	2	230.75	230.00	0	186	0.00%
2022/12/16	1	231.50	1	233.50	232.50	0	188	0.00%
2022/12/15	0	234.50	0.1	234.50	236.00	-0.1	190	-0.05%
2022/12/14	0	234.50	1	236.50	234.00	-1	190	-0.52%
2022/12/13	1	232.98	0.1	234.72	232.00	0.9	189	0.49%
2022/12/12	1	235.50	1	236.50	236.00	0	190	0.00%
2022/12/09	2	237.50	1	239.00	237.50	1	191	0.52%
2022/12/08	0	0.00	0.1	234.00	239.00	-0.1	192	-0.05%
2022/12/07	4	234.88	1	233.04	234.00	3	193	1.56%
2022/12/06	2	243.49	1	243.50	240.00	1	195	0.53%
2022/12/05	0	0.00	3	248.50	247.50	-3	194	-1.55%
2022/12/02	2	242.00	3	241.51	241.50	-1	189	-0.53%
2022/12/01	6	244.50	10	243.50	241.50	-4	189	-2.11%
2022/11/30	1	239.96	1	238.50	238.00	0	187	0.01%
2022/11/29	0	233.50	1	232.50	234.50	-1	189	-0.52%
2022/11/28	1.1	235.46	0	0.00	233.50	1.1	193	0.55%
2022/11/25	3	236.00	4	237.75	234.00	-1	204	-0.49%
2022/11/24	2	230.52	4	231.00	234.00	-2	215	-0.92%
2022/11/23	2	230.00	0	0.00	230.00	2	218	0.92%
2022/11/22	1	227.00	1.2	230.12	229.50	-0.2	216	-0.09%
2022/11/21	2.1	233.38	2.1	235.33	230.00	0	214	0.00%
2022/11/18	6.1	234.52	4	235.50	231.00	2.1	212	0.99%
2022/11/17	5	236.00	7.5	237.39	237.50	-2.5	209	-1.17%
2022/11/16	19.6	243.17	22	239.85	235.50	-2.5	204	-1.21%
2022/11/15	2	223.00	7.2	223.01	229.50	-5.2	186	-2.80%
2022/11/14	5	208.60	2	209.25	209.00	3	180	1.67%
2022/11/11	1	207.50	4.1	211.87	206.50	-3.1	177	-1.72%
2022/11/10	4	199.63	2	199.25	199.50	2	172	1.16%
2022/11/09	3	194.17	4	195.81	196.50	-1	168	-0.60%
2022/11/08	4.2	193.93	1	192.00	192.00	3.2	166	1.93%
2022/11/07	0.3	193.00	3	192.00	194.50	-2.8	163	-1.69%
2022/11/04	2	184.50	1	187.50	186.00	1	159	0.63%
2022/11/03	2	182.75	0	198.00	184.50	2	157	1.27%
2022/11/02	0	187.00	1	185.04	187.00	-1	156	-0.65%
2022/11/01	2	181.25	1	184.00	183.00	1	154	0.65%
2022/10/31	0	0.00	1	181.50	181.50	-1	153	-0.65%
2022/10/27	0	0.00	0	180.50	182.50	0	151	-0.01%
2022/10/25	0	174.00	0	0.00	174.50	0	148	0.00%
2022/10/24	1	181.00	1	178.50	178.00	0	147	0.00%
2022/10/21	1	177.00	0	0.00	177.50	1	149	0.67%
2022/10/20	1	176.49	1	176.50	179.00	0	150	0.01%
2022/10/18	2	180.50	1	180.00	184.50	1	148	0.67%
2022/10/17	0	180.29	0	0.00	186.00	0	147	0.02%
2022/10/14	1.1	194.09	1	191.00	190.00	0.1	147	0.07%
2022/10/13	0	193.75	0	0.00	188.00	0	146	0.00%
2022/10/12	0	196.50	0	0.00	198.50	0	146	0.01%
2022/10/11	2	202.02	1	201.00	199.00	1	147	0.69%
2022/10/07	0	216.00	0	0.00	218.00	0	147	0.01%
2022/10/06	0	0.00	1	218.00	220.50	-1	150	-0.66%
2022/10/05	8	221.19	0	228.50	219.50	8	151	5.27%
2022/10/04	0	0.00	1	214.57	217.50	-1	151	-0.67%
2022/10/03	0	0.00	1	210.00	209.00	-1	153	-0.65%
2022/09/30	0	0.00	1	198.50	209.00	-1	152	-0.65%
2022/09/29	1.1	205.21	0	0.00	207.00	1.1	152	0.69%
2022/09/28	0	213.50	0	220.00	211.00	0	150	0.00%
2022/09/27	0	216.50	2	218.25	219.50	-2	149	-1.33%
2022/09/26	5.1	226.36	3	218.33	216.00	2.1	151	1.40%
2022/09/23	1.1	247.55	0.2	252.92	240.00	0.9	146	0.63%
2022/09/22	1.2	252.27	0	0.00	255.00	1.2	144	0.80%
2022/09/19	2	260.75	1	260.50	258.00	1	145	0.69%
2022/09/16	0	272.42	1	269.50	269.00	-1	144	-0.66%
2022/09/15	1	287.00	1.4	277.99	277.00	-0.4	146	-0.27%
2022/09/14	0.1	276.50	0	0.00	282.00	0.1	146	0.07%
2022/09/13	3.3	284.90	4	282.38	282.00	-0.7	146	-0.50%
2022/09/12	2	274.00	1	271.00	270.00	1	143	0.70%
2022/09/08	0	0.00	1	274.96	273.50	-1	143	-0.71%
2022/09/07	0	264.00	0	0.00	265.00	0	144	0.01%
2022/09/06	0	272.56	0.1	271.00	269.00	0	143	0.00%
2022/09/05	2	285.50	1	288.00	276.00	1	141	0.71%
2022/09/02	2	290.50	4	288.78	286.00	-2	137	-1.47%
2022/09/01	9	290.61	7	291.93	288.00	2	133	1.49%
2022/08/31	4.1	281.33	2.1	283.54	285.50	2	120	1.63%
2022/08/30	0	0.00	4.1	262.67	266.50	-4.1	105	-3.93%
2022/08/29	1	241.00	0	246.50	242.50	1	99	0.99%
2022/08/25	1	246.50	1	246.50	247.50	0	99	0.00%
2022/08/24	0	0.00	2	243.25	242.50	-2	99	-2.01%
2022/08/23	1.1	241.25	0	0.00	241.00	1.1	99	1.07%
2022/08/22	1	253.01	0	0.00	250.50	1	97	1.07%
2022/08/19	2	256.75	2.1	259.78	256.50	-0.1	95	-0.05%
2022/08/18	1	239.50	1	241.00	241.00	0	91	0.00%
2022/08/16	0	0.00	0	262.00	243.00	0	90	0.00%
2022/08/12	0	0.00	2	234.50	239.50	-2	88	-2.25%
2022/08/11	1	230.50	1	232.50	231.00	0	88	0.00%
2022/08/10	1	227.00	1	229.00	227.50	0	87	0.00%
2022/08/05	0	0.00	1	230.00	233.00	-1	87	-1.14%
2022/08/04	2	227.00	0	0.00	229.00	2	87	2.29%
2022/08/02	0	0.00	2	229.50	229.00	-2	88	-2.27%
2022/08/01	0	231.00	0	0.00	229.00	0	88	0.01%
2022/07/29	0	0.00	1	230.00	230.00	-1	87	-1.15%
2022/07/28	2	228.00	0	233.47	226.00	2	86	2.25%
2022/07/27	1	240.00	1	243.09	244.50	0	83	-0.02%
2022/07/26	1.1	236.00	4	237.13	241.50	-2.9	80	-3.63%
2022/07/25	0	0.00	0	254.00	239.50	0	78	0.00%
2022/07/22	2	244.25	2	243.25	241.50	0	78	0.00%
2022/07/21	0	0.00	1	240.51	243.50	-1	78	-1.28%
2022/07/20	4	234.38	1	234.00	233.50	3	76	3.90%
2022/07/19	0	231.00	0	250.00	229.00	0	77	0.05%
2022/07/18	0	0.00	1.1	231.41	230.00	-1.1	75	-1.47%
2022/07/15	1	227.00	0	0.00	227.00	1	73	1.35%
2022/07/13	0	0.00	1	216.00	220.00	-1	70	-1.42%
2022/07/12	3	216.83	2	210.25	211.00	1	68	1.45%
2022/07/11	1	227.75	0	244.50	225.00	1	67	1.48%
2022/07/08	0	0.00	1	222.00	222.50	-1	64	-1.54%
2022/07/07	0	0.00	2	215.50	218.50	-2	64	-3.11%
2022/07/06	1	214.03	0	0.00	209.00	1	63	1.58%
2022/07/04	3	209.00	3	207.67	214.50	0	63	0.03%
2022/07/01	2	223.04	1	225.37	217.00	1	60	1.66%
2022/06/30	1	227.02	2	229.50	231.00	-1	58	-1.69%
2022/06/28	2.1	237.99	1	235.00	235.00	1.1	58	1.80%
2022/06/27	1	246.00	2	247.25	245.00	-1	57	-1.74%
2022/06/24	2	240.25	0	0.00	238.00	2	56	3.57%
2022/06/23	1	240.49	1	241.00	237.00	0	55	0.03%
2022/06/22	0	247.48	0	0.00	244.00	0	54	0.06%
2022/06/21	0	256.60	0	0.00	255.50	0	60	0.04%
2022/06/20	0	264.42	1	273.00	257.00	-1	59	-1.62%
2022/06/17	2	273.02	0	0.00	272.50	2	58	3.42%
2022/06/16	2	287.15	2	284.00	279.00	0	59	0.07%
2022/06/15	1	289.00	0	0.00	288.00	1	59	1.67%
2022/06/14	1	289.00	1	288.50	290.50	0	63	0.00%
2022/06/13	1	295.50	0	0.00	295.00	1	65	1.52%
2022/06/07	1	305.00	0	0.00	304.00	1	72	1.39%
2022/06/06	0	305.00	0	0.00	306.50	0	73	0.01%
2022/05/31	1	301.50	1	305.00	307.00	0	78	0.00%
2022/05/30	0	0.00	2	295.82	299.50	-2	77	-2.63%
2022/05/25	1	288.00	1	287.50	286.50	0	77	0.00%
2022/05/24	0	285.00	0	0.00	285.00	0	78	0.02%
2022/05/23	1	290.00	0	0.00	289.50	1	78	1.28%
2022/05/20	0	294.28	0.1	317.50	291.50	0	78	-0.03%
2022/05/19	2	286.50	1	288.00	289.50	1	79	1.26%
2022/05/18	0	0.00	1	290.00	293.50	-1	79	-1.26%
2022/05/17	0	0.00	1	284.00	289.00	-1	79	-1.26%
2022/05/13	0	0.00	2	285.50	286.00	-2	80	-2.49%
2022/05/12	1	281.50	0	296.50	281.50	1	82	1.21%
2022/05/10	2	285.00	0	0.00	287.50	2	83	2.42%
2022/05/04	0	0.00	1	296.00	296.00	-1	87	-1.15%
2022/05/03	0	0.00	0	299.56	295.00	0	87	-0.01%
2022/04/29	0	0.00	0	296.00	292.00	0	89	-0.03%
2022/04/27	0	283.00	0	289.50	287.00	0	92	0.00%
2022/04/26	0	0.00	0	290.50	288.00	0	90	-0.01%
2022/04/25	1.2	286.08	2	285.50	286.00	-0.8	93	-0.81%
2022/04/22	0	0.00	0	303.00	301.50	0	92	0.00%
2022/04/21	0	300.00	0	300.00	303.50	0	94	-0.01%
2022/04/20	0.1	306.10	0	311.50	302.00	0.1	95	0.06%
2022/04/19	0	311.00	0	311.00	304.00	0	95	0.01%
2022/04/18	0	307.00	0	309.50	306.00	0	96	0.01%
2022/04/15	2	309.50	22	311.09	307.00	-20	98	-20.34%
2022/04/14	0	0.00	0	321.00	319.50	0	101	-0.01%
2022/04/12	1	311.97	0	0.00	310.50	1	109	0.92%
2022/04/08	0	318.00	0	0.00	319.50	0	117	0.01%
2022/04/07	1	326.98	0	324.00	321.00	1	136	0.73%
2022/03/30	0	0.00	1	330.00	330.50	-1	142	-0.71%
2022/03/29	1	327.51	1	330.00	328.50	0	143	0.00%
2022/03/28	1	324.53	2	326.00	328.00	-1	143	-0.69%
2022/03/25	1	332.00	1	335.00	331.50	0	145	0.00%
2022/03/24	23	343.89	4	344.11	338.00	19	144	13.19%
2022/03/23	1	326.00	2	328.25	326.50	-1	136	-0.73%
2022/03/22	1	322.00	1	324.50	324.00	0	136	0.00%
2022/03/21	3	327.50	0	327.50	323.50	3	136	2.19%
2022/03/18	0.1	318.50	1.1	315.19	318.00	-1	136	-0.76%
2022/03/17	0	0.00	1	297.01	306.50	-1	134	-0.74%
2022/03/16	1	285.00	0	0.00	291.00	1	134	0.74%
2022/03/15	1.1	293.10	0	0.00	289.50	1.1	132	0.79%
2022/03/14	0	300.00	0	0.00	297.50	0	131	0.00%
2022/03/11	2	296.50	0	0.00	297.00	2	132	1.52%
2022/03/10	1	304.50	5	306.13	304.50	-4	130	-3.07%
2022/03/09	2	298.75	2	299.25	298.00	0	130	0.00%
2022/03/08	1	296.52	1	299.00	293.00	0	131	0.01%
2022/03/07	0.2	307.85	0	0.00	304.00	0.2	130	0.18%
2022/03/04	0	320.50	0	0.00	320.00	0	129	0.00%
2022/03/03	2	323.50	1	326.00	324.00	1	131	0.76%
2022/03/02	1	320.00	0	0.00	322.00	1	133	0.75%
2022/02/25	1	321.00	2	321.75	319.00	-1	136	-0.73%
2022/02/24	2	328.47	0	0.00	321.50	2	138	1.45%
2022/02/23	0	337.00	0	0.00	332.50	0	140	0.00%
2022/02/22	0	329.25	0	0.00	330.50	0	147	0.00%
2022/02/21	2	331.75	2	333.75	332.00	0	149	0.00%
2022/02/17	2	333.75	0	0.00	334.00	2	161	1.24%
2022/02/16	0	0.00	1	335.00	334.00	-1	165	-0.61%
2022/02/15	1	330.00	0	0.00	330.00	1	167	0.60%
2022/02/14	0	333.31	0	0.00	330.50	0	172	0.01%
2022/02/09	0.1	347.23	0	0.00	345.00	0.1	195	0.03%
2022/02/08	0	0.00	2.1	344.73	345.00	-2.1	205	-1.00%
2022/02/07	0	0.00	0	337.52	335.00	0	220	-0.01%
2022/01/26	3	330.00	2	333.50	329.50	1	221	0.45%
2022/01/25	1	333.00	1	331.50	331.00	0	222	0.01%
2022/01/24	2	332.80	1	338.00	338.00	1	224	0.45%
2022/01/21	2	340.28	1.1	338.62	340.00	1	225	0.43%
2022/01/19	3.2	347.78	2	349.00	348.50	1.2	230	0.50%
2022/01/18	2	356.00	3	358.18	349.00	-1	238	-0.42%
2022/01/17	3	348.50	3	349.67	349.00	0	235	0.00%
2022/01/14	1	345.47	8	343.64	348.00	-7	237	-2.95%
2022/01/13	1.1	350.62	0	0.00	350.00	1.1	238	0.44%
2022/01/12	8	351.88	0	0.00	352.00	8	240	3.33%
2022/01/11	0	353.00	0	0.00	350.00	0	242	0.00%
2022/01/10	0	358.00	0.1	359.00	355.50	-0.1	243	-0.04%
2022/01/07	6	361.59	4	358.00	358.50	2	245	0.82%
2022/01/06	3	365.17	3	368.01	373.00	0	243	0.00%
2022/01/05	1	369.00	1.1	371.46	367.00	-0.1	241	-0.04%
2022/01/04	4	369.75	2	375.25	368.50	2	239	0.84%
2022/01/03	14.2	372.72	3	379.33	371.00	11.2	236	4.72%
2021/12/30	11	381.27	18.1	383.26	378.00	-7.1	235	-3.02%
2021/12/29	2	360.03	1	358.00	363.50	1	220	0.46%
2021/12/28	0	0.00	1	359.00	358.50	-1	219	-0.46%
2021/12/27	1	355.00	0	360.00	354.50	1	222	0.45%
2021/12/24	4	359.13	0	0.00	357.00	4	223	1.79%
2021/12/23	2	361.75	2	358.50	361.00	0	223	0.00%
2021/12/22	0	356.00	0	356.00	355.50	0	226	0.00%
2021/12/21	1	353.97	2	359.68	350.50	-1	227	-0.45%
2021/12/20	0	350.50	0	0.00	351.00	0	227	0.00%
2021/12/17	1	355.00	0	0.00	353.50	1	229	0.44%
2021/12/15	0	0.00	1	356.00	356.00	-1	235	-0.42%
2021/12/14	1	354.05	0	0.00	353.50	1	243	0.42%
2021/12/13	1	357.50	1	359.00	359.00	0	248	0.00%
2021/12/10	3	358.33	7	360.64	359.50	-4	249	-1.60%
2021/12/09	0	366.50	0.1	366.00	366.50	0	247	-0.02%
2021/12/08	1	366.50	2	369.00	366.00	-1	248	-0.40%
2021/12/07	0	365.00	0	0.00	366.00	0	248	0.00%
2021/12/06	1	366.04	0	0.00	367.50	1	248	0.41%
2021/12/02	2	368.01	0	379.00	371.50	2	251	0.79%
2021/12/01	2	372.75	5	374.70	372.50	-3	252	-1.19%
2021/11/30	3	367.34	1	370.01	370.50	2	251	0.80%
2021/11/29	0	360.25	0	0.00	367.00	0	251	0.00%
2021/11/26	1	366.50	0	0.00	366.00	1	252	0.40%
2021/11/25	6	370.42	1	372.50	372.50	5	250	1.99%
2021/11/24	12	369.71	1	370.50	371.50	11	249	4.42%
2021/11/23	7.1	371.80	1	373.00	373.00	6.1	247	2.44%
2021/11/22	1	372.01	4	376.25	380.00	-3	246	-1.22%
2021/11/19	2.1	377.46	2	384.01	377.00	0.1	245	0.02%
2021/11/18	1.1	374.08	0	378.75	374.50	1.1	245	0.44%
2021/11/17	0	0.00	1	377.00	380.50	-1	244	-0.41%
2021/11/16	6.1	385.84	6	391.08	378.00	0.1	245	0.04%
2021/11/15	4	394.63	3	399.00	394.50	1	245	0.41%
2021/11/12	4	395.12	4	396.25	397.00	0	244	0.00%
2021/11/11	3	398.50	9	398.22	400.00	-6	243	-2.46%
2021/11/10	8	394.50	38	393.96	391.00	-30	244	-12.29%
2021/11/09	10	390.15	5	398.10	391.00	5	237	2.10%
2021/11/08	14	394.25	6	395.58	394.00	8	232	3.45%
2021/11/05	9	394.17	7.1	396.93	393.50	1.9	232	0.82%
2021/11/04	22.1	388.23	14.2	390.45	389.50	7.8	228	3.43%
2021/11/03	4	369.00	7	368.00	367.00	-3	216	-1.39%
2021/11/02	18	361.22	2	363.00	364.00	16	219	7.28%
2021/11/01	2	367.25	1	369.50	368.00	1	224	0.45%
2021/10/29	1	357.00	1	362.00	363.00	0	235	0.00%
2021/10/28	3	358.83	7	356.59	362.50	-4	255	-1.57%
2021/10/27	4	350.38	5	349.00	350.00	-1	257	-0.39%
2021/10/26	2.5	347.21	4.1	343.22	345.50	-1.6	257	-0.60%
2021/10/22	1	327.00	1	328.50	328.00	0	260	0.00%
2021/10/21	1.1	327.29	1	330.00	324.50	0.1	263	0.02%
2021/10/20	1.3	325.16	0.1	348.00	325.50	1.2	268	0.45%
2021/10/19	1	330.50	1	332.50	331.50	0	271	0.00%
2021/10/18	4	331.25	0	0.00	326.50	4	272	1.47%
2021/10/15	5.1	344.51	7	341.93	338.50	-1.9	280	-0.67%
2021/10/14	1	334.50	2.1	337.22	344.00	-1.1	285	-0.38%
2021/10/13	5	330.10	1	331.50	330.50	4	301	1.33%
2021/10/12	4	328.88	0	0.00	330.00	4	316	1.26%
2021/10/08	0	0.00	1	329.50	331.00	-1	334	-0.30%
2021/10/07	2	324.50	2	331.73	329.50	0	350	0.00%
2021/10/06	0	320.50	0	0.00	314.00	0	366	0.00%
2021/10/05	1	325.00	4	325.38	324.50	-3	375	-0.80%
2021/10/04	0	325.00	5	327.90	323.00	-5	375	-1.33%
2021/10/01	0	338.50	0.2	338.39	335.50	-0.1	378	-0.04%
2021/09/30	0	0.00	1	344.00	352.00	-1	383	-0.26%
2021/09/29	6	349.76	11	348.32	345.00	-5	383	-1.30%
2021/09/28	1	362.50	3	367.67	364.50	-2	384	-0.52%
2021/09/27	0.4	368.72	2	371.50	373.00	-1.7	389	-0.42%
2021/09/24	3	362.00	2	360.50	365.00	1	396	0.25%
2021/09/23	18	350.81	1	352.00	351.00	17	405	4.20%
2021/09/22	3	355.67	1	358.50	356.50	2	410	0.49%
2021/09/17	0	358.10	9	358.00	364.00	-9	422	-2.12%
2021/09/16	1.1	360.35	0	0.00	360.50	1.1	435	0.24%
2021/09/15	0	369.08	1	371.53	371.00	-1	434	-0.23%
2021/09/14	1	375.52	0	0.00	374.00	1	439	0.23%
2021/09/13	11	379.73	1	382.50	380.50	10	447	2.24%
2021/09/10	0	384.50	12	382.42	385.00	-12	453	-2.64%
2021/09/09	1	380.50	0	0.00	382.00	1	457	0.22%
2021/09/08	0	378.50	2	378.25	382.00	-2	464	-0.43%
2021/09/07	3.1	382.03	2	384.25	384.00	1.1	474	0.22%
2021/09/06	0	395.00	2	399.50	399.50	-2	496	-0.40%
2021/09/03	2	403.75	1	406.00	405.00	1	521	0.19%
2021/09/01	0	405.00	2.1	404.24	406.00	-2.1	531	-0.39%
2021/08/31	0	0.00	9	395.33	400.50	-9	538	-1.67%
2021/08/30	0	0.00	1	401.00	401.00	-1	556	-0.18%
2021/08/27	1	395.00	6	395.58	398.00	-5	594	-0.84%
2021/08/26	0	0.00	1	400.50	400.50	-1	611	-0.16%
2021/08/25	3	399.50	2	403.50	401.50	1	619	0.16%
2021/08/24	3	395.83	2	395.76	397.00	1	622	0.16%
2021/08/23	4	385.13	3	389.33	391.00	1	625	0.16%
2021/08/20	1	380.00	3	379.00	378.50	-2	626	-0.32%
2021/08/19	3	365.40	4	367.38	373.00	-1	623	-0.15%
2021/08/18	0	375.00	2	379.00	393.50	-2	621	-0.32%
2021/08/17	4	379.38	39	382.79	379.00	-35	625	-5.60%
2021/08/16	3.1	384.46	0	0.00	388.50	3.1	623	0.49%
2021/08/13	5.1	392.80	6	391.83	399.50	-0.9	621	-0.15%
2021/08/12	4	404.00	0.1	405.00	405.00	4	618	0.64%
2021/08/11	2.1	401.28	60.1	394.93	403.00	-58	620	-9.35%
2021/08/10	4.1	415.16	3.1	415.11	418.00	1.1	617	0.17%
2021/08/09	1.2	427.16	1	430.50	420.50	0.2	614	0.02%
2021/08/06	4.1	428.87	1	431.50	431.50	3.1	614	0.50%
2021/08/05	4	428.88	18	430.61	437.00	-14	611	-2.29%
2021/08/04	12	437.88	12.1	444.06	435.50	-0.1	607	-0.01%
2021/08/03	37	437.49	20	435.90	432.50	17	598	2.83%
2021/08/02	0	0.00	5.1	420.40	422.50	-5.1	580	-0.87%
2021/07/30	3	408.66	3	413.50	406.00	0	580	0.00%
2021/07/29	1	413.50	6.1	411.64	415.50	-5.1	582	-0.88%
2021/07/28	1	404.87	19.5	398.31	407.00	-18.5	580	-3.19%
2021/07/27	12	416.92	5	414.60	412.00	7	579	1.21%
2021/07/26	2	421.50	5.2	420.35	424.50	-3.2	575	-0.55%
2021/07/23	3.2	409.53	10.1	407.41	407.00	-6.8	570	-1.20%
2021/07/22	2	401.74	1.2	397.79	400.00	0.8	566	0.14%
2021/07/21	3.4	393.38	10	400.15	401.00	-6.7	566	-1.17%
2021/07/20	7.1	391.04	2.1	398.78	386.50	5.1	559	0.90%
2021/07/19	18.4	401.50	7	404.21	394.50	11.4	551	2.07%
2021/07/16	15.2	426.25	32	421.30	420.00	-16.8	541	-3.10%
2021/07/15	9.3	446.15	5.1	445.98	444.00	4.2	528	0.79%
2021/07/14	13.1	439.29	9.1	440.49	448.50	3.9	512	0.77%
2021/07/13	17	437.94	12	435.25	434.00	5	499	1.00%
2021/07/12	7.1	429.94	7	429.21	429.00	0.1	490	0.01%
2021/07/09	14	412.86	3	417.64	419.00	11	481	2.28%
2021/07/08	3	419.22	8	415.82	417.50	-5	482	-1.03%
2021/07/07	11	411.99	2	413.75	406.00	9	479	1.88%
2021/07/06	2	412.75	1	415.00	416.00	1	477	0.22%
2021/07/05	7	418.28	8	419.63	415.00	-1	479	-0.20%
2021/07/02	3.1	420.55	9	415.94	418.50	-5.9	479	-1.23%
2021/07/01	5.2	423.73	4	424.62	417.00	1.2	491	0.25%
2021/06/30	8	423.75	8.2	428.92	427.50	-0.2	512	-0.04%
2021/06/29	10	416.51	17	418.21	420.00	-7	505	-1.38%
2021/06/28	5	415.33	5	419.10	409.00	0	495	0.00%
2021/06/25	11	402.82	17.3	412.03	408.50	-6.3	484	-1.29%
2021/06/24	4	395.24	4	391.75	392.00	0	464	0.00%
2021/06/23	0	390.00	1	392.00	392.00	-1	460	-0.22%
2021/06/22	0	387.00	4.1	395.18	395.00	-4.1	455	-0.90%
2021/06/21	3.1	394.39	8	391.06	393.00	-4.9	447	-1.09%
2021/06/18	1	409.00	1.1	408.45	408.00	-0.1	439	-0.02%
2021/06/17	2	409.50	4.1	406.57	409.00	-2.1	435	-0.48%
2021/06/16	6.1	402.64	6.1	403.88	405.00	0.1	429	0.01%
2021/06/15	8.2	399.09	16.2	396.68	404.50	-8	422	-1.90%
2021/06/11	14	387.36	24.9	387.06	381.50	-10.9	400	-2.72%
2021/06/10	1.3	373.38	2	377.50	370.50	-0.7	374	-0.18%
2021/06/09	4	370.62	2	374.75	373.50	2	368	0.55%
2021/06/08	14	381.50	5	383.56	374.00	9	365	2.46%
2021/06/07	8	376.73	7	377.14	380.00	1	361	0.29%
2021/06/04	76	360.01	21.6	369.35	372.50	54.4	354	15.37%
2021/06/03	74	338.28	7.1	339.62	352.00	66.9	318	20.99%
2021/06/02	5	326.50	3	323.00	320.00	2	304	0.66%
2021/06/01	4	343.50	6	342.42	341.00	-2	304	-0.66%
2021/05/31	5	342.40	12.1	341.75	342.00	-7.1	302	-2.34%
2021/05/28	1	324.00	5	327.50	330.00	-4	298	-1.34%
2021/05/27	1	322.50	1	323.00	323.00	0	298	0.00%
2021/05/26	6	325.92	0	0.00	321.50	6	306	1.96%
2021/05/25	3	322.00	9	316.32	324.00	-6	303	-1.99%
2021/05/24	1	296.00	3	301.67	301.00	-2	302	-0.66%
2021/05/21	2	294.26	2	297.25	298.00	0	302	0.01%
2021/05/20	1.1	293.95	1	297.00	296.00	0.1	303	0.04%
2021/05/19	4	305.38	0	0.00	300.50	4	306	1.30%
2021/05/18	3	295.17	7	299.07	308.00	-4	306	-1.31%
2021/05/17	3	279.34	3	282.83	280.00	0	304	0.01%
2021/05/14	4	294.12	2	299.25	289.00	2	303	0.66%
2021/05/13	3.1	290.25	0	0.00	294.50	3.1	301	1.02%
2021/05/12	3.3	298.92	1.1	288.51	290.50	2.2	303	0.71%
2021/05/11	1	309.00	1	307.00	300.50	0	306	0.00%
2021/05/07	2	330.25	5.2	325.30	331.50	-3.2	311	-1.02%
2021/05/06	5.1	300.28	9	301.67	302.50	-3.9	313	-1.25%
2021/05/05	1.3	320.05	0	0.00	306.00	1.3	313	0.41%
2021/05/04	0.2	322.25	1	325.50	320.00	-0.8	321	-0.25%
2021/05/03	5.2	337.85	1	339.04	339.00	4.2	329	1.27%
2021/04/29	2.1	342.56	5	345.10	345.00	-3	335	-0.88%
2021/04/28	1.1	342.52	2.1	343.73	342.50	-1	342	-0.30%
2021/04/27	5.1	337.92	1	337.50	338.00	4.1	343	1.19%
2021/04/26	5	340.61	2	344.50	342.00	3	348	0.87%
2021/04/23	0	0.00	3	340.33	344.50	-3	351	-0.85%
2021/04/22	5.1	341.50	2	345.75	334.00	3.1	385	0.81%
2021/04/21	8.1	342.65	1.1	344.95	340.50	7	385	1.83%
2021/04/20	2	349.53	0	0.00	349.00	2	392	0.52%
2021/04/19	0	353.00	1.1	351.06	354.50	-1.1	410	-0.26%
2021/04/16	8	355.81	5	355.50	354.50	3	416	0.72%
2021/04/15	1	360.01	4	363.25	370.00	-3	411	-0.73%
2021/04/14	4.1	356.55	3	358.33	357.00	1.1	418	0.26%
2021/04/13	2	364.49	2	367.25	365.50	0	421	0.01%
2021/04/12	1	361.50	3	367.33	363.00	-2	428	-0.47%
2021/04/09	4.2	373.14	3	374.83	373.00	1.2	439	0.28%
2021/04/08	3	379.33	5	380.50	380.50	-2	444	-0.45%
2021/04/07	12.2	380.86	4	383.50	382.50	8.2	442	1.85%
2021/04/06	4	380.63	19.2	368.65	381.50	-15.2	427	-3.56%
2021/04/01	11	349.55	4	353.88	347.00	7	401	1.74%
2021/03/30	2	350.26	0	0.00	350.00	2	406	0.49%
2021/03/29	2	354.50	0	0.00	354.00	2	406	0.49%
2021/03/26	0	0.00	1	352.00	353.00	-1	409	-0.24%
2021/03/24	0.1	344.31	0	0.00	342.00	0.1	427	0.02%
2021/03/23	0	345.00	0	0.00	344.00	0	437	0.01%
2021/03/22	0	0.00	0.5	342.00	342.50	-0.5	448	-0.11%
2021/03/19	1.1	346.57	0	0.00	342.00	1.1	464	0.23%
2021/03/18	1	350.00	0	0.00	349.50	1	470	0.22%
2021/03/17	1	360.00	5	356.80	355.50	-4	484	-0.83%
2021/03/16	2	351.75	0	0.00	351.00	2	492	0.41%
2021/03/15	1	351.50	1	352.00	352.00	0	523	0.00%
2021/03/12	1	358.00	1	351.00	350.00	0	566	0.00%
2021/03/11	2.1	350.63	1	353.00	353.00	1.1	594	0.18%
2021/03/10	0	0.00	3.1	351.98	352.00	-3.1	606	-0.51%
2021/03/08	1	340.50	6	341.58	337.50	-5	625	-0.80%
2021/03/05	5.1	341.72	0	0.00	340.00	5.1	626	0.82%
2021/03/04	2	350.76	1	353.00	352.00	1	623	0.16%
2021/03/03	5	359.10	3	354.83	362.00	2	623	0.32%
2021/03/02	8	359.91	16	357.06	354.00	-8	625	-1.27%
2021/02/26	11	358.42	7.4	354.64	356.00	3.6	626	0.58%
2021/02/25	7	370.02	2	374.25	368.00	5	620	0.81%
2021/02/24	5	371.90	4	369.25	369.00	1	620	0.16%
2021/02/23	0	382.50	0	384.72	382.00	0	617	0.00%
2021/02/22	1	385.50	2.3	387.92	387.50	-1.3	619	-0.20%
2021/02/19	3	378.37	7.4	384.69	387.00	-4.3	618	-0.70%
2021/02/18	2	376.00	3	378.67	377.00	-1	618	-0.16%
2021/02/17	2	381.28	2	385.75	382.00	0	624	0.00%
2021/02/05	1	373.12	0	0.00	371.50	1	624	0.17%
2021/02/04	1	373.00	0	0.00	375.00	1	628	0.16%
2021/02/03	2	380.75	6	382.58	378.00	-4	633	-0.63%
2021/02/02	11	375.27	9	376.78	378.50	2	638	0.31%
2021/02/01	2	368.27	5	362.60	371.50	-3	643	-0.46%
2021/01/29	10.1	362.29	22	357.59	355.00	-11.9	644	-1.84%
2021/01/28	5.1	372.73	1	366.58	366.00	4	642	0.62%
2021/01/27	3.1	381.48	0	0.00	384.50	3.1	639	0.48%
2021/01/26	4	388.50	12	384.83	380.00	-8	643	-1.24%
2021/01/25	18.1	398.78	7.1	401.62	392.00	11	643	1.71%
2021/01/22	24	410.13	7	412.36	409.00	17	633	2.68%
2021/01/21	17	413.62	27	418.26	417.00	-10	633	-1.58%
2021/01/20	12.1	410.31	5	411.10	408.00	7.1	626	1.13%
2021/01/19	9.1	420.50	6	416.67	416.00	3.1	624	0.49%
2021/01/18	6	414.74	7	415.50	417.50	-1	620	-0.16%
2021/01/15	38.2	433.19	28	427.64	413.50	10.2	615	1.66%
2021/01/14	15.2	422.22	6	424.25	424.00	9.2	581	1.58%
2021/01/13	8	429.25	6	432.67	430.00	2	576	0.35%
2021/01/12	20	430.90	24	432.67	430.00	-4	566	-0.71%
2021/01/11	6	416.93	13	420.77	422.00	-7	551	-1.27%
2021/01/08	11	415.36	2	417.75	410.50	9	566	1.59%
2021/01/07	9	413.11	11	414.59	416.00	-2	577	-0.35%
2021/01/06	5	418.70	4	413.50	406.50	1	574	0.17%
2021/01/05	4	424.75	6	418.83	419.50	-2	573	-0.35%
2021/01/04	2	419.75	7	414.72	421.00	-5	571	-0.88%
2020/12/31	6	395.25	8.2	399.52	397.50	-2.2	567	-0.38%
2020/12/30	3	391.33	3.3	390.98	393.00	-0.3	564	-0.05%
2020/12/29	2	387.00	1	388.00	388.00	1	572	0.17%
2020/12/28	2	388.50	1	389.00	389.00	1	575	0.17%
2020/12/25	3	392.50	1	398.00	392.00	2	580	0.34%
2020/12/24	2	397.00	8.5	395.19	392.00	-6.5	592	-1.09%
2020/12/23	2	384.50	1	386.50	384.50	1	591	0.17%
2020/12/22	5	384.90	2	385.50	380.50	3	603	0.50%
2020/12/21	3	389.50	2	387.56	388.50	1	605	0.16%
2020/12/18	4	393.44	3	402.83	393.00	1	605	0.17%
2020/12/17	14	405.46	10	409.35	401.50	4	609	0.66%
2020/12/16	16	408.41	21	410.06	417.00	-5	614	-0.82%
2020/12/15	16	404.53	15	400.77	390.00	1	630	0.16%
2020/12/14	7.5	415.20	1.1	414.82	412.50	6.4	654	0.98%
2020/12/11	26	440.77	38	436.01	423.50	-12	683	-1.76%
2020/12/10	15	433.47	12	430.33	433.50	3	689	0.44%
2020/12/09	16.1	450.90	16.1	446.26	441.00	0	721	0.00%
2020/12/08	49.1	424.39	51.7	428.00	449.50	-2.6	714	-0.36%
2020/12/07	19.1	402.99	35	401.56	409.00	-15.9	684	-2.32%
2020/12/04	7	388.71	7	389.50	387.50	0	662	0.00%
2020/12/03	4	381.75	3.5	382.71	380.00	0.5	658	0.08%
2020/12/02	21	381.29	16	386.22	380.50	5	660	0.76%
2020/12/01	8	375.56	12	374.71	373.50	-4	649	-0.62%
2020/11/30	2	371.50	3	374.50	371.50	-1	660	-0.15%
2020/11/27	2	370.75	3	373.00	371.00	-1	668	-0.15%
2020/11/26	4	368.88	6.5	368.42	370.50	-2.5	672	-0.37%
2020/11/25	3	360.83	4	359.38	358.50	-1	677	-0.15%
2020/11/23	1	363.50	0	367.37	364.00	1	749	0.13%
2020/11/20	2	362.99	6.3	364.87	364.00	-4.3	779	-0.55%
2020/11/19	5	366.60	1.1	365.24	363.50	4	790	0.50%
2020/11/18	1	365.50	4.3	367.16	366.50	-3.3	798	-0.41%
2020/11/17	9	371.22	6.4	367.08	365.00	2.6	821	0.32%
2020/11/16	9	374.94	6.1	373.84	371.00	2.9	843	0.34%
2020/11/13	6	360.67	3	366.83	368.00	3	849	0.35%
2020/11/12	4	363.75	5	364.60	363.50	-1	860	-0.12%
2020/11/11	3	364.00	4	367.38	362.50	-1	861	-0.12%
2020/11/10	4	363.67	4	369.13	362.00	0	865	0.00%
2020/11/09	6	365.89	4	367.63	374.00	2	872	0.23%
2020/11/06	5	355.90	6	358.00	353.50	-1	874	-0.11%
2020/11/05	5	351.30	3	348.00	351.50	2	888	0.23%
2020/11/04	8	355.38	6	355.50	355.00	2	901	0.22%
2020/11/03	7	346.29	8	349.06	352.50	-1	905	-0.11%
2020/11/02	5	332.80	3	335.00	333.50	2	948	0.21%
2020/10/30	4	352.50	1	352.50	351.50	3	967	0.31%
2020/10/29	2	352.50	1	353.00	353.00	1	980	0.10%
2020/10/28	1	367.94	2	363.50	363.00	-1	983	-0.10%
2020/10/27	2	364.25	0	0.00	366.00	2	995	0.20%
2020/10/26	1	369.50	0	0.00	367.00	1	1,010	0.10%
2020/10/23	4	372.75	2	373.75	374.00	2	1,025	0.20%
2020/10/22	1	373.50	1	370.50	369.00	0	1,089	0.00%
2020/10/21	5	375.80	0	0.00	374.50	5	1,131	0.44%
2020/10/20	1	374.50	2	376.00	375.00	-1	1,160	-0.09%
2020/10/19	4	378.25	5	378.60	378.50	-1	1,175	-0.09%
2020/10/16	28	387.88	20	381.93	375.00	8	1,214	0.66%
2020/10/15	19	395.47	12	391.13	400.00	7	1,230	0.57%
2020/10/14	6	384.42	8	384.56	388.00	-2	1,249	-0.16%
2020/10/13	1	381.00	0	0.00	377.50	1	1,310	0.08%
2020/10/12	3	387.83	2	381.50	381.00	1	1,369	0.07%
2020/10/08	8	384.38	15	386.93	386.00	-7	1,451	-0.48%
2020/10/07	2	379.75	8	379.81	378.50	-6	1,463	-0.41%
2020/10/06	12	382.96	11	381.31	377.50	1	1,489	0.07%
2020/10/05	6	376.00	5	374.60	374.50	1	1,534	0.07%
2020/09/30	4	369.25	8	370.94	376.00	-4	1,592	-0.25%
2020/09/29	8	364.81	10.3	368.84	367.50	-2.3	1,627	-0.14%
2020/09/28	1	353.50	12	355.46	354.50	-11	1,672	-0.66%
2020/09/25	9	353.61	17	360.82	354.50	-8	1,710	-0.47%
2020/09/24	4.3	365.50	6	366.75	361.00	-1.7	1,766	-0.10%
2020/09/23	10	376.05	7	374.93	373.00	3	1,810	0.17%
2020/09/22	10	377.60	8	378.63	372.00	2	1,857	0.11%
2020/09/21	18	384.33	16	383.84	377.00	2	1,890	0.11%
2020/09/18	36	392.39	12	394.21	389.00	24	1,911	1.26%
2020/09/17	37	395.74	38	398.38	404.50	-1	1,945	-0.05%
2020/09/16	29	389.53	29	389.67	388.50	0	1,911	0.00%
2020/09/15	17	376.12	16	375.91	378.50	1	1,885	0.05%
2020/09/14	31	373.37	26	374.79	365.00	5	1,872	0.27%
2020/09/11	7	363.64	7	363.16	365.00	0	1,840	0.00%
2020/09/10	9	352.83	8	350.25	349.00	1	1,820	0.05%
2020/09/09	3	341.00	2	347.50	349.00	1	1,813	0.06%
2020/09/08	6	341.50	10	345.80	350.00	-4	1,810	-0.22%
2020/09/07	11	340.86	8	337.19	332.50	3	1,802	0.17%
2020/09/04	10	355.75	6	356.25	354.00	4	1,809	0.22%
2020/09/03	2	365.50	6	365.67	367.00	-4	1,851	-0.22%
2020/09/02	11	361.14	11	361.41	358.00	0	1,859	0.00%
2020/09/01	1	357.00	1	367.00	357.00	0	1,861	0.00%
2020/08/31	15	366.80	15	366.97	359.00	0	1,870	0.00%
2020/08/28	20	363.48	18	363.97	370.00	2	1,865	0.11%
2020/08/27	44	366.28	54	366.91	363.00	-10	1,849	-0.54%
2020/08/26	28	338.45	33	340.92	351.00	-5	1,800	-0.28%
2020/08/25	12	317.17	12.1	317.30	319.50	-0.1	1,775	-0.01%
2020/08/24	15	308.93	16	307.38	315.00	-1	1,768	-0.06%
2020/08/21	18	299.56	17	303.29	309.50	1	1,768	0.06%
2020/08/20	20	299.97	34	293.57	293.00	-14	1,750	-0.80%
2020/08/19	53.1	325.42	64	319.95	318.00	-10.9	1,729	-0.63%
2020/08/18	36	334.92	58	329.84	329.00	-22	1,720	-1.28%
2020/08/17	10	348.95	16	348.09	345.50	-6	1,718	-0.35%
2020/08/14	17	336.29	14	341.25	348.00	3	1,734	0.17%
2020/08/13	23	346.43	24	343.63	338.00	-1	1,729	-0.06%
2020/08/12	30.6	346.95	33	346.55	342.00	-2.4	1,720	-0.14%
2020/08/11	17	363.21	15	358.17	358.50	2	1,719	0.12%
2020/08/10	24	377.63	25	372.84	372.00	-1	1,719	-0.06%
2020/08/07	22	388.93	32	388.91	388.00	-10	1,725	-0.58%
2020/08/06	79	400.23	56	398.79	392.00	23	1,727	1.33%
2020/08/05	25	386.46	29	389.09	384.50	-4	1,707	-0.23%
2020/08/04	13	381.12	8	382.38	382.00	5	1,728	0.29%
2020/08/03	13	378.04	9	378.67	375.00	4	1,718	0.23%
2020/07/31	22	378.27	24	380.96	382.00	-2	1,713	-0.12%
2020/07/30	24	377.04	22	378.98	378.00	2	1,708	0.12%
2020/07/29	17	368.03	23	369.78	375.00	-6	1,709	-0.35%
2020/07/28	70	383.69	59	384.63	370.00	11	1,716	0.64%
2020/07/27	39.1	376.11	54	375.94	379.00	-14.9	1,691	-0.88%
2020/07/24	46.1	365.25	26	362.96	355.00	20.1	1,660	1.21%
2020/07/23	17	372.76	42	371.21	369.50	-25	1,637	-1.53%
2020/07/22	37	378.68	24	382.71	369.00	13	1,628	0.80%
2020/07/21	11	365.36	19	357.79	377.00	-8	1,588	-0.50%
2020/07/20	29	355.22	18	352.81	343.00	11	1,562	0.70%
2020/07/17	51	391.14	56.1	393.03	356.00	-5.1	1,536	-0.33%
2020/07/16	88.1	385.27	85	388.72	394.50	3.1	1,484	0.21%
2020/07/15	176	389.61	175	393.43	374.00	1	1,439	0.07%	大買/大賣/
2020/07/14	21.1	370.66	22	370.34	370.00	-0.9	1,410	-0.07%
2020/07/13	24	375.48	34	375.50	368.00	-10	1,410	-0.71%
2020/07/10	43.7	373.73	55	370.02	366.00	-11.3	1,396	-0.81%
2020/07/09	54	374.12	48	376.14	375.00	6	1,349	0.44%
2020/07/08	40	339.28	43	338.36	349.00	-3	1,298	-0.23%
2020/07/07	68	319.38	60	320.05	320.50	8	1,284	0.62%
2020/07/06	26	311.25	28.3	312.83	310.50	-2.3	1,256	-0.18%
2020/07/03	72	310.73	47.1	302.61	295.50	25	1,227	2.03%
2020/07/02	11	294.00	26.1	295.23	302.50	-15.1	1,181	-1.27%
2020/07/01	54.5	268.11	56	271.37	275.00	-1.5	1,140	-0.13%
2020/06/30	55	260.97	55	262.01	255.50	0	1,093	0.00%
2020/06/29	53.1	249.81	71	249.94	249.00	-17.9	1,060	-1.69%
2020/06/24	45	246.27	39.1	246.33	256.00	5.9	1,045	0.56%
2020/06/23	8	235.94	11	236.14	233.00	-3	1,011	-0.30%
2020/06/22	11	237.09	19	236.97	235.50	-8	1,037	-0.77%
2020/06/19	23	235.50	14	234.82	232.50	9	1,031	0.87%
2020/06/18	4	230.88	7	230.43	232.00	-3	1,022	-0.29%
2020/06/17	4	225.00	6	225.83	225.00	-2	1,028	-0.19%
2020/06/16	1	228.00	6.1	225.11	227.00	-5.1	1,029	-0.49%
2020/06/15	4.1	221.25	4	221.63	220.50	0.1	1,037	0.00%
2020/06/12	7	219.43	2	221.50	224.50	5	1,043	0.48%
2020/06/11	13	229.42	12	229.63	226.00	1	1,049	0.10%
2020/06/10	59	238.67	34	241.62	235.50	25	1,047	2.39%
2020/06/09	23	232.26	41	234.27	234.00	-18	1,009	-1.78%
2020/06/08	8	231.38	12	232.00	232.00	-4	1,008	-0.40%
2020/06/05	11	228.27	9	226.89	229.00	2	1,007	0.20%
2020/06/04	5	223.10	10	222.90	223.00	-5	1,011	-0.49%
2020/06/03	5	222.40	4	222.63	222.50	1	1,018	0.10%
2020/06/02	3	222.50	3	223.83	220.00	0	1,031	0.00%
2020/06/01	4	222.63	11	221.95	220.50	-7	1,037	-0.67%
2020/05/29	3	218.33	3	218.50	220.00	0	1,043	0.00%
2020/05/28	14	224.89	3	222.00	221.00	11	1,047	1.05%
2020/05/27	6	229.33	3	228.50	226.50	3	1,050	0.29%
2020/05/26	25	230.26	11	230.23	228.00	14	1,062	1.32%
2020/05/25	7	226.36	6	224.67	226.00	1	1,061	0.09%
2020/05/22	15	230.03	10	228.60	227.00	5	1,062	0.47%
2020/05/21	13	234.27	13	235.69	235.00	0	1,055	0.00%
2020/05/20	2	226.75	3	226.50	227.00	-1	1,039	-0.10%
2020/05/19	4	227.75	4	231.88	228.00	0	1,050	0.00%
2020/05/18	16	227.00	7	231.93	225.00	9	1,054	0.85%
2020/05/15	11	238.68	25	239.40	236.00	-14	1,052	-1.33%
2020/05/14	25	239.22	21	241.57	233.50	4	1,041	0.38%
2020/05/13	24	237.25	29	238.03	239.00	-5	1,028	-0.49%
2020/05/12	35	238.17	23	237.80	235.00	12	1,029	1.17%
2020/05/11	23	239.89	34	239.72	245.00	-11	1,014	-1.08%
2020/05/08	11	228.27	6	229.17	226.00	5	975	0.51%
2020/05/07	10	225.85	6	226.00	227.50	4	981	0.41%
2020/05/06	9	223.56	5.1	225.39	222.50	4	1,000	0.39%
2020/05/05	18	228.92	18	230.06	226.50	0	1,006	0.00%
2020/05/04	27	230.35	28	232.00	230.00	-1	1,014	-0.10%
2020/04/30	27	229.91	36	228.51	231.50	-9	1,021	-0.88%
2020/04/29	12	219.25	7	218.86	218.00	5	1,003	0.50%
2020/04/28	14	217.89	3	217.50	216.00	11	1,018	1.08%
2020/04/27	0	0.00	2	216.50	216.50	-2	1,029	-0.19%
2020/04/24	3	213.00	2	213.50	213.00	1	1,037	0.10%
2020/04/23	8	216.81	13	217.46	213.00	-5	1,066	-0.47%
2020/04/22	6	207.83	11	210.73	215.50	-5	1,068	-0.47%
2020/04/21	21.1	213.47	22	215.00	209.00	-0.9	1,077	-0.09%
2020/04/20	10	217.80	11	218.27	219.00	-1	1,115	-0.09%
2020/04/17	22	223.36	54	229.19	216.50	-32	1,119	-2.86%
2020/04/16	21	210.17	23	211.35	211.50	-2	1,094	-0.18%
2020/04/15	29	203.53	43	203.15	205.00	-14	1,092	-1.28%
2020/04/14	16	198.44	9	199.39	198.50	7	1,094	0.64%
2020/04/13	13	196.65	9	200.11	193.50	4	1,097	0.36%
2020/04/10	80	201.58	36	201.93	201.00	44	1,107	3.97%
2020/04/09	34	214.44	30	214.95	211.00	4	1,108	0.36%
2020/04/08	21	204.79	53	205.25	208.00	-32	1,087	-2.94%
2020/04/07	28	203.23	37	204.18	203.00	-9	1,099	-0.82%
2020/04/06	26	194.44	22	195.34	197.50	4	1,087	0.37%
2020/04/01	7	191.71	8	193.56	194.50	-1	1,093	-0.09%
2020/03/31	38	199.76	15	198.30	191.00	23	1,091	2.11%
2020/03/30	17	192.32	19	192.29	196.50	-2	1,083	-0.18%
2020/03/27	35	203.43	141	199.58	195.00	-106	1,069	-9.91%	大賣/鉅額交易
2020/03/26	47	198.78	49	198.91	201.50	-2	1,046	-0.19%
2020/03/25	2	196.50	5	196.50	196.50	-3	1,024	-0.29%
2020/03/24	5	179.00	0	0.00	179.00	5	1,025	0.49%
2020/03/23	15	158.40	14	158.82	163.00	1	1,026	0.10%
2020/03/20	1	152.00	1	156.00	156.00	0	1,021	0.00%
2020/03/19	6	146.67	12	144.29	142.00	-6	1,050	-0.57%
2020/03/18	14	168.64	10	164.20	157.50	4	1,120	0.36%
2020/03/17	11	171.45	9	171.83	167.00	2	1,169	0.17%
2020/03/16	13	186.54	5	182.20	175.50	8	1,232	0.65%
2020/03/13	10	178.50	10	181.35	187.00	0	1,264	0.00%
2020/03/12	23	200.54	18	199.00	195.50	5	1,263	0.40%
2020/03/11	22	225.68	29	225.81	216.50	-7	1,263	-0.55%
2020/03/10	15	213.13	17	214.91	223.00	-2	1,268	-0.16%
2020/03/09	18	222.06	8	220.50	212.00	10	1,250	0.80%
2020/03/06	21	234.19	15	233.77	233.50	6	1,245	0.48%
2020/03/05	12	245.17	9	245.67	246.00	3	1,235	0.24%
2020/03/04	19	243.45	23	244.20	242.50	-4	1,237	-0.32%
2020/03/03	13	252.58	7	252.86	252.50	6	1,241	0.48%
2020/03/02	8	242.88	6	243.42	242.00	2	1,261	0.16%
2020/02/27	32.1	261.62	31	253.50	250.00	1.1	1,264	0.09%
2020/02/26	6	273.17	7	275.07	271.00	-1	1,253	-0.08%
2020/02/25	5	273.40	3	273.67	275.00	2	1,255	0.16%
2020/02/24	1	276.50	1	276.50	276.00	0	1,256	0.00%
2020/02/21	12	283.04	10	282.50	281.00	2	1,263	0.16%
2020/02/20	14	282.75	28	283.75	286.00	-14	1,298	-1.08%
2020/02/19	19	275.68	10	277.80	277.00	9	1,335	0.67%
2020/02/18	23	278.85	5	279.80	276.00	18	1,352	1.33%
2020/02/17	15	285.73	3	285.00	285.00	12	1,354	0.89%
2020/02/14	9	290.50	14.1	291.17	289.50	-5.1	1,355	-0.38%
2020/02/13	30.1	291.75	25	291.38	287.00	5.1	1,370	0.37%
2020/02/12	27	292.67	55	292.61	294.00	-28	1,367	-2.05%
2020/02/11	18	288.92	15	288.63	287.00	3	1,372	0.22%
2020/02/10	42	284.32	5.1	286.27	283.00	36.9	1,377	2.68%
2020/02/07	32	289.44	19	292.89	285.00	13	1,399	0.93%
2020/02/06	17	285.65	36	286.26	290.00	-19	1,404	-1.35%
2020/02/05	37	285.23	30	288.68	279.00	7	1,415	0.49%
2020/02/04	37	286.31	38	285.21	282.00	-1	1,426	-0.07%
2020/02/03	30	271.92	25	277.70	278.00	5	1,443	0.35%
2020/01/31	58	273.64	59	275.36	281.00	-1	1,459	-0.07%
2020/01/30	30.1	267.11	38	268.24	264.50	-8	1,436	-0.55%
2020/01/20	37.1	296.59	8	295.19	293.50	29.1	1,420	2.05%
2020/01/17	59	311.73	41	308.62	301.00	18	1,413	1.27%
2020/01/16	16	304.63	28	304.88	308.00	-12	1,381	-0.87%
2020/01/15	34	298.88	27	301.67	302.00	7	1,367	0.51%
2020/01/14	82	302.35	50	303.30	301.00	32	1,350	2.37%
2020/01/13	25	282.56	26	282.94	285.00	-1	1,303	-0.08%
2020/01/10	64	275.75	48	276.05	273.00	16	1,303	1.23%
2020/01/09	10	264.65	17.1	265.22	270.00	-7.1	1,271	-0.56%
2020/01/08	32	254.67	31.1	255.94	255.00	1	1,252	0.08%
2020/01/07	19	247.45	16	248.50	246.00	3	1,235	0.24%
2020/01/06	27.1	249.81	18.4	248.72	245.50	8.7	1,231	0.70%
2020/01/03	31.1	264.64	24	263.46	261.00	7.1	1,209	0.58%
2020/01/02	6	282.17	10	282.80	278.00	-4	1,179	-0.34%
2019/12/31	30.1	278.15	39	278.17	278.50	-8.9	1,168	-0.76%
2019/12/30	2	287.00	1	285.50	287.50	1	1,140	0.09%
2019/12/27	0	0.00	9	287.72	287.00	-9	1,128	-0.80%
2019/12/26	3	274.67	3	278.17	276.00	0	1,112	0.00%
2019/12/25	23	275.37	1	270.00	277.00	22	1,108	1.98%
2019/12/24	3	266.33	18	269.25	270.00	-15	1,103	-1.36%
2019/12/23	1	264.00	3	266.83	265.50	-2	1,097	-0.18%
2019/12/20	5	270.80	6.2	271.68	269.00	-1.2	1,093	-0.11%
2019/12/19	2	280.00	1.2	278.20	279.50	0.9	1,083	0.08%
2019/12/18	14	284.82	5	284.60	284.50	9	1,081	0.83%
2019/12/17	4	280.13	10	277.85	287.00	-6	1,078	-0.56%
2019/12/16	41	282.11	33	282.23	288.00	8	1,066	0.75%
2019/12/13	66	287.47	79	284.34	273.50	-13	1,032	-1.26%
2019/12/12	70	271.60	66	272.08	279.00	4	950	0.42%
2019/12/11	68	246.99	87.3	246.73	254.00	-19.3	891	-2.16%
2019/12/10	75.1	231.77	83	230.99	231.00	-8	818	-0.97%
2019/12/09	25	223.22	13	222.85	220.50	12	776	1.55%
2019/12/06	13	221.65	11	221.23	216.50	2	764	0.26%
2019/12/05	17.3	215.12	18	213.92	219.50	-0.7	749	-0.09%
2019/12/04	1	207.50	2	209.00	207.00	-1	744	-0.13%
2019/12/03	11	210.91	10	212.00	210.00	1	753	0.13%
2019/12/02	10	208.75	15	206.37	210.00	-5	745	-0.67%
2019/11/29	22	213.93	42	212.21	210.50	-20	735	-2.72%
2019/11/28	14	220.89	17	221.38	218.50	-3	722	-0.42%
2019/11/27	13.1	219.14	22	218.52	220.50	-8.9	706	-1.26%
2019/11/26	13	207.69	13	207.73	209.00	0	675	0.00%
2019/11/25	6	203.00	8	204.69	202.00	-2	658	-0.30%
2019/11/22	7	204.57	18	205.83	202.00	-11	650	-1.69%
2019/11/21	22	205.16	9.1	206.06	205.50	12.9	643	2.01%
2019/11/20	5	204.10	7	204.71	204.00	-2	634	-0.32%
2019/11/19	29	206.21	23	207.30	206.50	6	623	0.96%
2019/11/18	43	229.64	39	227.05	217.50	4	585	0.68%
2019/11/15	18	220.06	17	219.56	222.50	1	531	0.19%
2019/11/14	12	217.13	11	216.13	214.00	1	504	0.19%
2019/11/13	7	214.64	3	216.50	215.00	4	488	0.82%
2019/11/12	18	211.94	15	211.73	213.00	3	478	0.63%
2019/11/11	9	205.22	5	204.40	205.50	4	453	0.88%
2019/11/08	14.5	211.50	26	211.44	211.50	-11.5	442	-2.60%
2019/11/07	8	203.00	10	202.85	208.00	-2	420	-0.48%
2019/11/06	27	213.17	21	211.69	210.00	6	402	1.49%
2019/11/05	21	202.83	30	202.23	209.00	-9	368	-2.44%
2019/11/04	23	207.54	37	207.00	208.50	-14	339	-4.13%
2019/11/01	69.3	197.19	70	198.31	201.50	-0.7	311	-0.22%
2019/10/31	55	193.36	47	194.12	190.00	8	274	2.91%
2019/10/30	31	178.23	34	181.40	187.00	-3	225	-1.33%
2019/10/29	5	172.40	5	171.70	170.00	0	187	0.00%
2019/10/28	3	170.83	4	171.75	171.00	-1	183	-0.54%
2019/10/25	17	171.62	34	170.28	169.00	-17	181	-9.39%
2019/10/24	3	165.67	4	166.00	166.00	-1	170	-0.59%
2019/10/23	2	167.00	4	165.13	165.50	-2	168	-1.18%
2019/10/22	1	168.00	0	167.00	167.00	1	166	0.60%
2019/10/21	1	166.00	15	166.10	168.50	-14	163	-8.55%
2019/10/18	88	167.93	79	166.65	164.00	9	158	5.70%
2019/10/17	17	160.41	2	158.50	160.50	15	134	11.13%
2019/10/16	0	0.00	4	158.13	156.00	-4	130	-3.06%
2019/10/15	1	155.50	7	156.93	157.00	-6	128	-4.68%
2019/10/14	25	157.46	26	157.31	157.00	-1	130	-0.76%
2019/10/09	2	148.75	1	148.50	149.50	1	125	0.80%
2019/10/08	0	0.00	2	150.75	150.50	-2	124	-1.60%
2019/10/07	1	151.00	0	0.00	151.00	1	125	0.80%
2019/10/03	1	151.50	2	152.25	152.50	-1	127	-0.79%
2019/09/26	1	156.00	3	156.17	155.00	-2	120	-1.66%
2019/09/25	2	153.75	5	153.10	154.00	-3	118	-2.53%
2019/09/24	1	155.00	17	153.56	153.50	-16	117	-13.60%
2019/09/23	8	154.31	3.1	152.89	154.50	4.9	115	4.23%
2019/09/20	0	0.00	2	149.50	150.00	-2	111	-1.79%
2019/09/19	1	151.00	0	0.00	151.00	1	110	0.91%
2019/09/18	2	149.75	1	150.00	150.50	1	109	0.91%
2019/09/17	1	150.00	1	151.00	150.00	0	107	0.00%
2019/09/16	1	152.00	6	151.92	153.00	-5	105	-4.74%
2019/09/12	2	152.75	12	152.96	154.00	-10	103	-9.63%
2019/09/11	19	153.58	15	152.93	151.00	4	101	3.95%
2019/09/10	9	156.11	36	158.00	158.00	-27	94	-28.58%
2019/09/09	33	156.32	26	158.42	155.00	7	89	7.85%
2019/09/06	65	154.14	45	153.59	157.50	20	82	24.29%
2019/09/05	54	145.59	17	148.41	152.00	37	68	54.23%
2019/09/03	3	137.33	5	137.70	138.50	-2	53	-3.75%
2019/09/02	1	135.00	0	0.00	135.50	1	51	1.92%
2019/08/30	1	135.50	1	135.50	134.00	0	51	0.00%
2019/08/29	2	133.50	1	133.00	134.50	1	50	1.98%
2019/08/27	8	132.50	0	0.00	132.50	8	49	16.22%
2019/08/26	1	131.50	1	131.00	132.00	0	49	0.00%
2019/08/23	0	0.00	1	136.50	135.00	-1	48	-2.08%
2019/08/22	5	136.90	2	137.00	137.00	3	47	6.34%
2019/08/21	2	133.25	3	134.83	137.00	-1	45	-2.21%
2019/08/19	1	132.00	0	0.00	131.50	1	42	2.38%
2019/08/16	0	0.00	1	131.50	131.50	-1	41	-2.43%
2019/08/15	1	129.50	1	131.00	131.50	0	41	0.00%
2019/08/14	1	133.50	1	136.50	132.50	0	40	0.00%
2019/08/12	0	0.00	1	132.50	132.00	-1	40	-2.49%
2019/08/08	0	0.00	1	132.50	131.50	-1	40	-2.48%
2019/08/07	0	0.00	1	132.00	131.50	-1	40	-2.47%
2019/08/05	0	130.00	0	0.00	131.00	0	41	0.00%
2019/08/02	0	0.00	1	131.50	131.00	-1	41	-2.38%
2019/08/01	0	134.50	0	0.00	134.00	0	42	0.00%
2019/07/31	0	0.00	2	135.75	135.50	-2	42	-4.67%
2019/07/29	0	0.00	2	136.50	137.50	-2	42	-4.65%
2019/07/24	0.1	133.50	2	133.50	133.50	-1.9	42	-4.58%
2019/07/23	0	133.50	2	133.50	133.00	-2	42	-4.61%
2019/07/22	0	0.00	1	133.50	133.00	-1	43	-2.32%
2019/07/18	1	131.50	0	0.00	132.00	1	42	2.37%
2019/07/17	2	133.50	4	133.50	133.50	-2	42	-4.76%
2019/07/16	6	142.17	2	141.75	142.50	4	42	9.40%
2019/07/15	5	139.50	4	140.50	140.00	1	38	2.63%
2019/07/12	2	139.00	0	0.00	139.50	2	37	5.34%
2019/07/10	2	136.25	8	137.25	138.50	-6	35	-16.75%
2019/07/09	1	131.00	0	0.00	130.50	1	32	3.03%
2019/07/04	0	0.00	1	131.50	131.50	-1	34	-2.86%
2019/07/03	0	0.00	3	132.00	131.00	-3	35	-8.42%
2019/07/02	0	0.00	2	131.75	132.00	-2	37	-5.30%
2019/06/25	0	132.00	0	0.00	129.50	0	42	0.01%
2019/06/21	0	0.00	2	130.00	129.50	-2	42	-4.69%
2019/06/19	0	0.00	2	128.50	129.00	-2	42	-4.70%
2019/06/17	1	127.00	0	0.00	126.50	1	43	2.31%
2019/06/13	2	127.50	0	0.00	127.50	2	44	4.53%
2019/06/12	0	0.00	1	129.00	127.00	-1	44	-2.26%
2019/06/10	0	0.00	1	128.00	128.00	-1	44	-2.24%
2019/06/03	0	128.50	0	0.00	128.50	0	45	0.04%
2019/05/22	1	133.00	0	0.00	131.00	1	49	2.02%
2019/05/21	1	130.50	0	0.00	130.50	1	49	2.01%
2019/05/17	1	130.50	0	0.00	129.00	1	51	1.96%
2019/05/15	0	0.00	1	133.00	131.50	-1	51	-1.92%
2019/05/14	2	125.25	9	125.89	130.50	-7	51	-13.58%
2019/05/10	3.1	132.14	0	0.00	131.00	3.1	49	6.18%
2019/05/09	1	132.00	0	0.00	132.00	1	49	2.03%
2019/05/06	2	136.75	0	0.00	137.00	2	48	4.14%
2019/05/03	2	139.50	0	0.00	139.50	2	47	4.20%
2019/05/02	0.1	139.50	0	0.00	139.50	0.1	47	0.11%
2019/04/25	1	138.50	6	137.00	137.00	-5	45	-11.09%
2019/04/24	0	0.00	13	140.12	139.00	-13	44	-29.22%
2019/04/23	1	141.00	0	0.00	141.00	1	43	2.28%
2019/04/22	2	137.50	2.1	138.58	141.00	-0.1	42	-0.15%
2019/04/19	0	0.00	4	133.50	135.00	-4	40	-9.91%
2019/04/12	0	129.00	0	0.00	130.00	0	36	0.00%
2019/04/11	2	131.00	1	131.50	132.00	1	36	2.75%
2019/04/10	3	133.00	3	132.67	133.00	0	35	0.00%
2019/04/09	2	130.00	0	0.00	130.50	2	34	5.85%
2019/04/08	0	0.00	1.4	130.00	130.50	-1.4	33	-4.20%
2019/04/03	1	125.00	1	123.03	126.00	0	31	-0.03%
2019/04/02	2	120.25	3	120.00	121.50	-1	28	-3.48%
2019/04/01	1	118.01	3.1	118.74	119.50	-2.1	27	-7.52%
2019/03/29	1	118.00	2	118.00	118.00	-1	27	-3.67%
2019/03/28	1	118.00	0	0.00	118.00	1	27	3.68%
2019/03/26	0	0.00	1	119.00	118.50	-1	26	-3.76%
2019/03/20	1	119.00	0	0.00	119.50	1	25	3.90%
2019/03/15	1	118.50	2	119.00	119.00	-1	24	-4.06%
2019/03/12	0	0.00	2	118.50	119.00	-2	25	-7.77%
2019/03/11	2	117.50	0	0.00	119.00	2	27	7.24%
2019/03/07	0	0.00	1	119.50	119.00	-1	28	-3.53%
2019/03/06	5	120.10	0	0.00	120.00	5	28	17.75%
2019/03/05	0	0.00	1	119.00	119.50	-1	27	-3.57%
2019/03/04	1	117.51	0	0.00	118.00	1	27	3.61%
2019/02/27	0	125.00	2	119.27	119.00	-2	27	-7.28%
2019/02/26	2	118.75	2	120.75	119.00	0	27	0.00%
2019/02/25	0	119.00	0	0.00	116.50	0	25	0.01%
2019/02/22	0	127.00	0	0.00	117.00	0	25	0.00%
2019/02/21	0	128.50	1	116.50	116.00	-1	25	-3.89%
2019/02/20	2	117.25	0	0.00	117.00	2	25	7.91%
2019/02/18	1	118.00	1	119.00	118.00	0	25	0.00%
2019/02/13	1	113.00	1	113.00	113.00	0	22	0.00%
2019/02/12	0	0.00	3	112.00	112.00	-3	23	-12.95%
2019/02/11	1	111.00	0	0.00	111.00	1	23	4.26%
2019/01/30	2	109.50	1	109.50	110.00	1	23	4.23%
2019/01/29	0	0.00	2	111.50	109.50	-2	23	-8.39%
2019/01/28	2	111.00	1	112.00	111.50	1	25	3.97%
2019/01/25	1	109.00	1	109.50	110.00	0	26	0.00%
2019/01/24	0	0.00	2	108.50	108.50	-2	26	-7.44%
2019/01/21	1	108.50	1	109.00	109.50	0	28	0.00%
2019/01/16	0	0.00	1	106.50	107.00	-1	29	-3.41%
2019/01/15	1	106.50	0	0.00	106.00	1	29	3.41%
2019/01/14	1	106.50	1	106.50	106.00	0	29	0.00%
2019/01/11	0	0.00	1	107.00	106.50	-1	30	-3.27%
2019/01/09	1	105.00	0	0.00	106.00	1	30	3.24%
2018/12/21	1	105.00	0	0.00	105.00	1	35	2.79%
2018/12/18	0	0.00	1	108.50	108.50	-1	35	-2.82%
2018/12/13	0	0.00	1	109.50	109.50	-1	35	-2.79%
2018/12/11	1	107.50	0	0.00	109.50	1	35	2.80%
2018/12/07	0	0.00	1	113.50	113.50	-1	36	-2.74%
2018/12/06	5	111.50	0	0.00	111.00	5	36	13.83%
2018/12/05	2	113.75	1	116.50	114.50	1	35	2.79%
2018/12/04	0	0.00	4	118.00	119.00	-4	35	-11.36%
2018/12/03	1	112.00	2	111.75	112.00	-1	34	-2.87%
2018/11/29	0	0.00	1	108.50	107.00	-1	33	-2.95%
2018/11/28	1	108.00	1	107.00	107.50	0	33	0.00%
2018/11/26	0	0.00	1	105.50	104.50	-1	33	-2.94%
2018/11/23	1	103.50	0	0.00	103.00	1	34	2.92%
2018/11/20	0	0.00	1	108.50	106.00	-1	34	-2.89%
2018/11/19	0	0.00	1	103.00	107.50	-1	34	-2.90%
2018/11/16	0	0.00	1	108.00	107.00	-1	34	-2.89%
2018/11/14	0	0.00	1	102.51	102.50	-1	36	-2.71%
2018/11/13	1	101.00	0	0.00	102.00	1	37	2.64%
2018/11/08	0	0.00	1	108.00	108.00	-1	38	-2.61%
2018/11/06	0	0.00	2	103.50	102.50	-2	39	-5.06%
2018/11/02	0	0.00	1	95.80	103.00	-1	39	-2.53%
2018/11/01	1	92.60	1	92.00	93.80	0	38	0.00%
2018/10/31	1	92.00	0	0.00	91.90	1	38	2.58%
2018/10/30	1	90.60	3	89.43	90.00	-2	38	-5.19%
2018/10/29	3	91.37	3	90.89	91.20	0	38	-0.01%
2018/10/26	0	0.00	0	103.00	94.40	0	37	-0.02%
2018/10/25	0	0.00	0	105.00	95.00	0	37	-0.02%
2018/10/23	0	0.00	1	99.50	99.00	-1	38	-2.63%
2018/10/22	0	0.00	2	99.75	100.50	-2	38	-5.26%
2018/10/19	3	98.73	0	0.00	99.50	3	38	7.87%
2018/10/16	0.1	106.00	0	0.00	105.50	0.1	40	0.12%
2018/10/15	0	0.00	6	104.58	106.00	-6	44	-13.45%
2018/10/11	3	106.50	2	110.00	105.50	1	45	2.18%
2018/10/09	0	0.00	9	116.39	116.50	-9	44	-20.01%
2018/10/08	0	0.00	1	117.50	116.50	-1	45	-2.18%
2018/10/05	1	117.50	1	118.00	118.50	0	46	0.00%
2018/10/04	0	0.00	5	120.30	120.50	-5	47	-10.56%
2018/10/02	0	0.00	1	120.00	121.00	-1	47	-2.09%
2018/09/21	0	0.00	1	117.50	117.50	-1	50	-1.99%
2018/09/18	0	0.00	1	117.00	117.50	-1	51	-1.93%
2018/09/14	1	119.00	0	0.00	119.00	1	53	1.88%
2018/09/13	0	0.00	1	116.02	116.00	-1	52	-1.90%
2018/09/10	0	0.00	1	116.00	115.50	-1	53	-1.86%
2018/09/07	5	116.10	3	117.83	115.50	2	53	3.72%
2018/09/06	2	119.50	1	120.00	120.00	1	54	1.85%
2018/09/05	2	121.75	2	122.00	122.00	0	56	0.00%
2018/09/04	0	0.00	1	123.00	122.50	-1	57	-1.74%
2018/09/03	1	123.50	0	0.00	123.00	1	59	1.69%
2018/08/31	4	122.88	2	122.50	123.50	2	60	3.29%
2018/08/30	1	122.50	1	123.00	123.00	0	61	0.00%
2018/08/29	1	122.00	0	0.00	124.00	1	62	1.61%
2018/08/28	1	121.00	2	121.75	122.00	-1	63	-1.58%
2018/08/27	3	120.00	2	120.75	120.50	1	64	1.55%
2018/08/23	0	0.00	1	119.50	119.00	-1	68	-1.46%
2018/08/22	2	120.00	1	120.50	118.50	1	69	1.44%
2018/08/21	2	119.00	1	118.00	119.00	1	69	1.43%
2018/08/17	2	124.75	0	0.00	125.00	2	68	2.93%
2018/08/16	1	128.00	0	0.00	128.00	1	67	1.47%
2018/08/15	1	128.50	1	129.00	128.50	0	68	0.00%
2018/08/14	0	0.00	1	129.00	129.00	-1	69	-1.44%
2018/08/13	1	129.00	0	0.00	127.50	1	69	1.44%
2018/08/10	3	134.17	0	0.00	133.50	3	68	4.39%
2018/08/09	1.1	137.40	1	138.00	140.00	0.1	67	0.19%
2018/08/08	1	140.50	2	139.75	140.50	-1	68	-1.42%
2018/08/07	1	138.00	4	138.25	138.00	-3	67	-4.44%
2018/08/06	3	136.33	0	0.00	137.00	3	67	4.44%
2018/08/03	0	0.00	4	136.88	136.00	-4	67	-5.89%
2018/08/02	1	135.50	1	136.00	135.50	0	68	0.00%
2018/08/01	1	136.00	0	0.00	135.50	1	69	1.44%
2018/07/31	0	0.00	1	136.00	136.50	-1	70	-1.41%
2018/07/30	1	135.50	3	136.33	135.50	-2	71	-2.80%
2018/07/27	3	137.17	1	138.00	137.00	2	73	2.71%
2018/07/26	1	136.00	2	136.25	136.50	-1	73	-1.36%
2018/07/24	2	137.00	0	0.00	138.00	2	73	2.70%
2018/07/23	3	137.83	3	138.50	137.00	0	74	0.00%
2018/07/20	3	147.67	2	148.00	147.00	1	71	1.39%
2018/07/19	0	0.00	1	147.00	146.00	-1	68	-1.45%
2018/07/18	2	146.00	1	145.50	145.00	1	69	1.45%
2018/07/17	2	146.50	2	147.25	146.00	0	68	0.00%
2018/07/16	3	144.17	3	144.67	147.00	0	67	0.00%
2018/07/13	2	141.75	4	140.25	142.50	-2	66	-2.99%
2018/07/12	1	137.50	2	136.00	137.50	-1	66	-1.51%
2018/07/10	2	137.75	0	0.00	138.00	2	66	3.01%
2018/07/06	1	138.00	0	0.00	140.50	1	69	1.45%
2018/07/02	0	0.00	1	147.00	145.00	-1	72	-1.38%
2018/06/29	1	141.50	0	0.00	143.00	1	72	1.39%
2018/06/27	1	144.50	0	0.00	144.00	1	71	1.39%
2018/06/25	1	146.00	0	0.00	145.50	1	77	1.29%
2018/06/21	0	0.00	2	148.25	148.00	-2	77	-2.59%
2018/06/20	0	0.00	1	149.50	148.50	-1	77	-1.29%
2018/06/19	1	149.50	0	0.00	149.00	1	77	1.29%
2018/06/14	0	0.00	2	147.00	146.00	-2	76	-2.60%
2018/06/13	2	147.75	0	0.00	148.00	2	77	2.60%
2018/06/12	3	148.33	2	147.75	148.00	1	75	1.33%
2018/06/11	2	149.00	2	149.00	149.00	0	73	0.00%
2018/06/07	2	151.25	2	151.25	152.00	0	73	0.00%
2018/06/06	1	150.50	0	0.00	151.50	1	72	1.38%
2018/06/05	4	151.25	4	151.00	151.00	0	71	0.00%
2018/06/04	3	153.17	2	153.75	153.50	1	70	1.41%
2018/06/01	1	154.50	1	156.00	156.00	0	70	0.00%
2018/05/31	1	154.50	1	154.00	155.00	0	68	0.00%
2018/05/30	3	149.17	0	0.00	150.50	3	66	4.54%
2018/05/29	0	0.00	1	150.00	150.50	-1	65	-1.53%
2018/05/24	2	148.00	0	0.00	148.50	2	65	3.06%
2018/05/23	2	148.75	0	0.00	149.00	2	64	3.08%
2018/05/22	1	150.00	0	0.00	149.50	1	64	1.54%
2018/05/18	2	148.00	2	148.25	148.50	0	67	0.00%
2018/05/17	4	148.75	10	147.45	149.00	-6	67	-8.86%
2018/05/16	11	150.00	1	150.00	149.50	10	69	14.48%
2018/05/15	1	151.50	0	0.00	151.00	1	72	1.38%
2018/05/11	1	150.50	0	0.00	150.50	1	73	1.36%
2018/05/10	2	150.00	0	0.00	151.00	2	73	2.74%
2018/05/09	1	153.50	0	0.00	150.50	1	73	1.37%
2018/05/08	2.1	153.71	2	154.75	153.00	0.1	73	0.14%
2018/05/07	0	0.00	1	149.50	149.50	-1	73	-1.36%
2018/05/04	7	149.86	5	148.60	147.00	2	73	2.73%
2018/05/03	1	155.00	0	0.00	155.00	1	71	1.40%
2018/05/02	1	156.00	3	154.33	154.00	-2	72	-2.76%
2018/04/30	1	156.00	0	0.00	156.00	1	73	1.37%
2018/04/27	0	0.00	1	155.50	157.00	-1	74	-1.34%
2018/04/26	1	156.00	0	0.00	157.50	1	75	1.32%
2018/04/25	3	158.00	0	0.00	159.50	3	76	3.94%
2018/04/24	5	161.00	4	160.00	159.50	1	75	1.32%
2018/04/23	0	164.50	1	163.00	164.00	-1	75	-1.32%
2018/04/20	1	163.00	0	0.00	163.00	1	75	1.32%
2018/04/19	0	0.00	1	165.00	166.00	-1	75	-1.32%
2018/04/18	0	0.00	1	164.00	164.50	-1	76	-1.31%
2018/04/17	1.1	162.52	0	0.00	162.50	1.1	78	1.34%
2018/04/16	1	162.50	2	164.25	163.50	-1	78	-1.28%
2018/04/13	2	163.75	1	164.00	164.00	1	78	1.27%
2018/04/12	6	165.08	0	0.00	165.00	6	77	7.71%
2018/04/11	2	167.50	0	0.00	168.50	2	76	2.61%
2018/04/10	4	167.63	0	0.00	167.00	4	78	5.11%
2018/04/09	0	173.00	0	0.00	171.50	0	75	0.00%
2018/04/03	7	171.93	2	171.75	172.00	5	77	6.48%
2018/03/31	1	172.50	1	173.50	173.00	0	79	0.00%
2018/03/30	0	0.00	16	174.53	173.50	-16	80	-19.97%
2018/03/29	4	174.50	7	175.29	173.50	-3	80	-3.72%
2018/03/28	1	178.00	2	179.00	175.00	-1	80	-1.24%
2018/03/26	0	0.00	0.1	187.50	173.00	-0.1	76	-0.13%
2018/03/22	0	0.00	9	175.00	174.00	-9	76	-11.78%
2018/03/21	0.1	175.00	3	175.50	175.00	-2.9	76	-3.82%
2018/03/20	1	175.00	0	0.00	176.00	1	77	1.29%
2018/03/19	0	177.00	0.1	177.00	176.00	-0.1	78	-0.08%
2018/03/16	0	0.00	5.1	177.10	177.50	-5.1	78	-6.51%
2018/03/15	0.2	174.50	0	0.00	174.50	0.2	77	0.26%
2018/03/13	2	170.00	1	171.00	170.50	1	82	1.21%
2018/03/12	1	171.50	4	172.00	171.50	-3	82	-3.62%
2018/03/07	0	0.00	1	172.50	172.00	-1	86	-1.15%
2018/03/06	1	171.00	1	171.50	171.50	0	88	0.00%
2018/03/05	2	170.50	1	171.13	170.00	1	89	1.10%
2018/03/02	0	175.00	0	0.00	170.50	0	91	0.00%
2018/03/01	1	170.00	0	0.00	170.00	1	91	1.10%
2018/02/26	0	0.00	0.1	174.00	173.00	-0.1	92	-0.05%
2018/02/23	0	175.50	1	170.00	172.00	-1	92	-1.08%
2018/02/22	0	170.00	1	168.50	168.50	-1	92	-1.08%
2018/02/21	0	0.00	0	177.00	167.00	0	93	-0.01%
2018/02/12	1	166.50	1	167.37	165.50	0	94	-0.05%
2018/02/09	0	0.00	0.1	174.00	168.50	-0.1	92	-0.11%
2018/02/07	1	171.50	0.1	171.00	169.00	0.9	91	0.98%
2018/02/06	7	170.93	6	169.08	168.00	1	91	1.10%
2018/02/05	2	175.00	0.3	177.00	175.00	1.7	89	1.90%
2018/02/02	18	175.44	0	0.00	175.50	18	90	19.91%
2018/02/01	0	185.00	0	0.00	176.50	0	90	0.00%
2018/01/31	0	180.00	0	0.00	176.00	0	92	0.00%
2018/01/30	6	176.50	0	0.00	177.00	6	96	6.19%
2018/01/29	3	179.50	0	0.00	178.00	3	97	3.09%
2018/01/25	1	180.00	1	179.00	178.50	0	105	0.00%
2018/01/24	1	179.50	0	0.00	179.00	1	105	0.95%
2018/01/23	1	180.00	1	182.00	180.00	0	105	0.00%
2018/01/22	2	181.00	1	183.00	182.00	1	105	0.95%
2018/01/19	0	0.00	1	180.00	181.50	-1	105	-0.95%
2018/01/18	2	179.00	0	0.00	178.50	2	104	1.91%
2018/01/17	0	0.00	1	179.00	178.00	-1	105	-0.95%
2018/01/16	1	177.50	0	0.00	179.00	1	108	0.92%
2018/01/12	1	178.00	1	176.00	177.00	0	112	0.00%
2018/01/11	1	174.50	2	175.50	175.50	-1	114	-0.88%
2018/01/10	2	175.25	0	0.00	175.00	2	117	1.71%
2018/01/05	2	179.25	0	0.00	180.00	2	117	1.71%
2018/01/04	10	180.75	1	180.50	180.50	9	117	7.65%
2018/01/03	1	182.00	3	181.00	182.00	-2	123	-1.62%