牧德 (3563)-新光券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
385.5
漲跌
▼6.5
漲幅
-1.66%
成交量
1,544張
產業
上市光電類股
330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

牧德 (3563)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
2024/12/03	53	393.06	58.2	385.28	385.50	-5.2	483	-1.08%
2024/12/02	10	388.55	3.6	386.88	392.00	6.4	461	1.38%
2024/11/29	10	361.01	5	367.20	373.50	5	448	1.12%
2024/11/28	13	367.85	11.1	364.13	369.00	1.9	443	0.43%
2024/11/27	1	374.50	2.1	374.20	371.00	-1	440	-0.24%
2024/11/26	4	376.76	0	377.00	377.00	4	438	0.91%
2024/11/25	5	385.90	3.3	388.91	384.00	1.7	436	0.39%
2024/11/22	2	389.03	11.3	392.67	392.00	-9.3	436	-2.13%
2024/11/21	0.1	379.54	6.1	379.47	380.50	-5.9	420	-1.41%
2024/11/20	4	375.98	10	374.45	373.50	-6	418	-1.43%
2024/11/19	3	363.66	1.1	362.52	365.00	1.9	411	0.47%
2024/11/18	6	352.42	1.7	351.04	349.00	4.3	412	1.04%
2024/11/15	4	365.38	0	0.00	363.00	4	414	0.97%
2024/11/14	3	369.15	4.4	366.14	367.00	-1.4	415	-0.33%
2024/11/13	6.3	375.74	3.6	371.52	370.00	2.7	411	0.65%
2024/11/12	1.1	380.64	10.1	383.15	379.50	-9	411	-2.19%
2024/11/11	3	387.50	3.1	384.53	387.00	-0.1	409	-0.02%
2024/11/08	4	388.61	13	386.39	385.00	-9	408	-2.20%
2024/11/07	8	388.50	10	385.98	388.50	-2	405	-0.50%
2024/11/06	2.1	376.78	1	379.50	379.50	1.1	394	0.29%
2024/11/05	31.1	375.77	3	367.00	367.00	28.2	391	7.18%
2024/11/04	6	367.36	10.1	371.07	375.00	-4.1	400	-1.03%
2024/11/01	1	350.08	18	352.17	364.00	-17	394	-4.31%
2024/10/30	19	360.10	20.1	359.99	359.00	-1	399	-0.26%
2024/10/29	21.4	338.74	49	338.28	346.00	-27.6	391	-7.05%
2024/10/28	6.5	350.69	1	351.00	350.50	5.5	401	1.37%
2024/10/25	2	355.53	0	0.00	356.50	2	418	0.48%
2024/10/24	11.1	359.18	3.5	361.71	357.00	7.6	426	1.78%
2024/10/23	12	366.75	7	367.29	367.00	5	434	1.15%
2024/10/22	3	363.83	1	364.50	364.00	2	440	0.45%
2024/10/21	12	363.09	6	367.83	368.00	6	457	1.31%
2024/10/18	28.3	359.06	32.6	352.49	351.00	-4.3	455	-0.94%
2024/10/17	6	360.92	1	363.50	363.00	5	457	1.09%
2024/10/16	0.2	364.21	0	0.00	363.00	0.2	462	0.04%
2024/10/15	1	370.99	0	0.00	367.50	1	467	0.22%
2024/10/14	5	362.53	2.2	364.36	369.00	2.8	475	0.60%
2024/10/11	2	373.24	2.2	369.91	370.00	-0.2	480	-0.03%
2024/10/09	2.2	366.31	1	363.50	360.00	1.2	488	0.24%
2024/10/08	4.3	374.52	2	368.50	371.00	2.3	500	0.46%
2024/10/07	4	373.25	4.1	373.24	373.50	-0.1	504	-0.02%
2024/10/04	6.1	371.32	2.1	366.95	371.00	4	513	0.77%
2024/10/01	1	362.50	2	359.25	363.00	-1	518	-0.19%
2024/09/30	6	348.52	1	351.00	348.00	5	529	0.95%
2024/09/27	2	362.00	2.5	356.51	355.00	-0.5	550	-0.09%
2024/09/26	6.2	360.53	1	366.50	359.00	5.2	582	0.89%
2024/09/25	1	360.48	1	362.00	359.00	0	585	0.00%
2024/09/24	5.3	351.56	5	352.50	356.00	0.3	590	0.05%
2024/09/23	2	363.25	1	357.00	357.50	1	594	0.17%
2024/09/20	6.4	358.10	5.2	359.40	358.00	1.2	612	0.19%
2024/09/19	4	362.75	0	364.50	358.00	4	613	0.65%
2024/09/18	4.1	364.10	15	367.60	364.50	-10.9	617	-1.77%
2024/09/16	31.2	361.70	6	358.83	357.50	25.2	614	4.10%
2024/09/13	5	366.28	7	365.86	370.00	-2	614	-0.32%
2024/09/12	10.1	361.13	10.1	363.01	365.00	0	612	0.00%
2024/09/11	4.1	347.12	16	346.50	347.00	-11.9	606	-1.96%
2024/09/10	3.2	318.28	1.6	322.63	320.00	1.6	606	0.26%
2024/09/09	1	318.50	2	319.75	324.00	-1	614	-0.16%
2024/09/06	3	323.17	2	324.50	322.50	1	644	0.16%
2024/09/05	4.3	328.55	1.2	321.83	324.50	3.1	652	0.48%
2024/09/04	12.6	330.72	3	331.00	327.00	9.6	674	1.42%
2024/09/03	12	348.25	4.1	344.76	342.00	7.9	669	1.18%
2024/09/02	7	352.79	1	356.00	350.00	6	673	0.89%
2024/08/30	14.1	362.24	5.3	363.21	359.00	8.8	677	1.30%
2024/08/29	2	354.25	4	354.63	352.50	-2	678	-0.29%
2024/08/28	1.1	364.34	0	0.00	358.50	1.1	687	0.16%
2024/08/27	1	361.00	1.3	360.80	360.00	-0.3	712	-0.04%
2024/08/26	1.3	371.78	4	372.38	360.00	-2.7	720	-0.37%
2024/08/23	1.1	358.15	1.7	354.24	362.00	-0.6	721	-0.09%
2024/08/22	1.2	349.48	1	350.50	349.00	0.2	732	0.03%
2024/08/21	2	350.84	15	351.27	350.00	-13	742	-1.75%
2024/08/20	12	349.16	3	352.83	348.50	9	773	1.17%
2024/08/19	4	351.33	8.9	347.57	355.00	-4.9	819	-0.60%
2024/08/16	5	332.60	5	335.50	332.50	0	817	0.00%
2024/08/15	1	327.49	5	325.60	328.00	-4	821	-0.48%
2024/08/14	1.1	327.14	0.1	328.00	324.00	1	826	0.12%
2024/08/13	1	314.70	2	322.25	324.50	-1	829	-0.12%
2024/08/12	1	316.00	12.1	318.44	321.00	-11.1	837	-1.32%
2024/08/09	3.5	307.86	4	308.25	306.50	-0.5	851	-0.06%
2024/08/08	2.3	298.10	2.3	300.24	297.50	0	851	0.00%
2024/08/07	4	292.04	11	298.73	305.00	-7	858	-0.81%
2024/08/06	23.1	256.17	36.5	268.68	278.00	-13.4	870	-1.54%
2024/08/05	32.9	280.03	16.4	279.10	279.00	16.5	892	1.85%
2024/08/02	7.3	313.92	4.1	312.37	310.00	3.2	888	0.36%
2024/08/01	6.2	329.26	3	327.67	330.50	3.2	902	0.35%
2024/07/31	8.1	323.59	3.1	321.03	321.00	5	910	0.55%
2024/07/30	8.2	316.00	45.5	322.70	327.00	-37.3	918	-4.06%
2024/07/29	6.2	327.35	33.3	326.64	326.00	-27	942	-2.87%
2024/07/26	16.2	336.61	10.1	338.62	340.00	6.1	965	0.63%
2024/07/23	9	346.94	15.1	348.73	347.00	-6.1	1,024	-0.60%
2024/07/22	19.4	351.03	31	355.19	341.50	-11.6	1,055	-1.10%
2024/07/19	11.3	370.95	4.1	372.12	366.50	7.2	1,053	0.69%
2024/07/18	16.9	372.67	91	367.71	377.50	-74.1	1,078	-6.87%
2024/07/17	28.2	384.80	6	382.11	380.50	22.2	1,103	2.01%
2024/07/16	7	390.00	7	388.00	385.00	0	1,142	0.00%
2024/07/15	5	392.60	2.1	395.97	390.00	2.9	1,203	0.24%
2024/07/12	14.1	399.42	6.2	399.79	399.00	7.8	1,235	0.63%
2024/07/11	91	410.58	6.1	411.37	410.00	84.9	1,280	6.63%
2024/07/10	5	396.89	12.3	403.27	407.00	-7.3	1,294	-0.56%
2024/07/09	7.3	385.12	6	388.16	396.00	1.3	1,308	0.10%
2024/07/08	30.7	389.60	16.4	386.61	384.00	14.3	1,338	1.07%
2024/07/05	7.6	402.81	3.1	407.35	403.50	4.5	1,338	0.34%
2024/07/04	7.2	401.43	15.8	406.57	412.50	-8.6	1,342	-0.64%
2024/07/03	19.1	410.42	5.2	407.27	400.00	13.9	1,341	1.04%
2024/07/02	3.4	411.41	19.4	415.40	417.50	-16	1,332	-1.20%
2024/07/01	4	398.13	4	401.13	399.00	0	1,322	0.00%
2024/06/28	8.2	397.82	6.3	401.54	394.00	1.8	1,337	0.14%
2024/06/27	6.1	394.74	2	391.50	391.00	4.1	1,350	0.30%
2024/06/26	4.5	404.35	14.1	407.25	403.00	-9.6	1,394	-0.69%
2024/06/25	4.2	380.00	4.1	383.56	387.50	0.1	1,407	0.00%
2024/06/24	7.5	383.46	8	384.50	384.50	-0.5	1,440	-0.03%
2024/06/21	8.6	390.39	5	391.30	390.00	3.6	1,477	0.25%
2024/06/20	5.1	397.32	9.1	397.70	399.00	-4	1,519	-0.26%
2024/06/19	17.3	393.96	61	389.86	389.00	-43.7	1,566	-2.79%
2024/06/18	10.1	400.38	9	396.11	395.00	1.1	1,581	0.07%
2024/06/17	6.2	406.91	6	407.25	405.50	0.2	1,597	0.01%
2024/06/14	7	412.79	7.1	413.01	413.50	0	1,656	0.00%
2024/06/13	8.5	407.85	16	416.61	418.00	-7.5	1,705	-0.44%
2024/06/12	7.3	398.10	8	394.44	393.00	-0.7	1,685	-0.04%
2024/06/11	15.5	387.16	42	392.35	397.50	-26.5	1,687	-1.57%
2024/06/07	2	370.02	1	374.88	371.00	1	1,694	0.06%
2024/06/06	4	367.26	5	368.00	367.00	-1	1,734	-0.06%
2024/06/05	9.1	365.68	3.1	368.64	364.50	5.9	1,743	0.34%
2024/06/04	1	366.14	5.1	371.76	372.00	-4.1	1,775	-0.23%
2024/06/03	23.1	367.58	13.2	368.61	366.00	9.9	1,793	0.55%
2024/05/31	18.3	368.90	5.1	371.18	374.50	13.2	1,812	0.73%
2024/05/30	14.5	376.21	5	379.80	374.00	9.5	1,795	0.53%
2024/05/29	11.4	383.49	5.2	386.86	383.50	6.2	1,803	0.35%
2024/05/28	2	384.78	5	389.80	391.00	-3	1,804	-0.17%
2024/05/27	5.2	378.37	2	378.50	378.50	3.2	1,800	0.18%
2024/05/24	32.4	375.78	25.2	374.16	379.50	7.2	1,802	0.40%
2024/05/23	53.5	374.41	64.2	369.98	366.00	-10.8	1,793	-0.60%
2024/05/22	4	402.00	2.1	404.91	401.00	1.9	1,777	0.11%
2024/05/21	4	397.25	4	401.12	399.00	0	1,787	0.00%
2024/05/20	9.1	397.26	5.2	397.61	396.00	3.9	1,801	0.22%
2024/05/17	10	401.75	17	403.18	403.50	-7	1,825	-0.38%
2024/05/16	9.5	399.33	8	403.00	398.00	1.5	1,867	0.08%
2024/05/15	13.2	397.87	10	394.75	392.00	3.2	1,896	0.17%
2024/05/14	5.2	393.39	4.1	394.74	396.50	1.1	1,930	0.06%
2024/05/13	8	392.94	3.1	395.16	392.00	4.9	1,960	0.25%
2024/05/10	11.3	395.33	14.1	397.03	400.00	-2.8	1,967	-0.14%
2024/05/09	46	403.80	160.5	395.37	391.00	-114.5	1,966	-5.82%	大賣/鉅額交易
2024/05/08	28.2	431.39	5	433.60	433.50	23.2	1,946	1.19%
2024/05/07	31	435.34	18.3	433.99	435.00	12.8	1,965	0.65%
2024/05/06	18	427.04	22.4	432.60	423.50	-4.4	1,971	-0.22%
2024/05/03	25.5	437.48	7.1	435.27	433.00	18.4	1,989	0.93%
2024/05/02	23.1	442.86	20.3	443.97	440.50	2.9	2,018	0.14%
2024/04/30	9.4	457.93	16.1	464.15	468.00	-6.7	1,994	-0.34%
2024/04/29	40.5	468.61	49.1	467.87	457.00	-8.6	1,990	-0.43%
2024/04/26	6	434.67	30	443.15	447.00	-24	1,922	-1.25%
2024/04/25	8	408.69	9.1	408.95	406.50	-1.1	1,884	-0.06%
2024/04/24	30.3	400.15	30.1	401.78	411.00	0.2	1,871	0.01%
2024/04/23	42.2	387.13	29	389.12	383.00	13.2	1,844	0.71%
2024/04/22	41.3	400.22	49.4	399.20	391.00	-8.1	1,814	-0.44%
2024/04/19	60.4	414.76	42.2	420.89	420.00	18.2	1,779	1.02%
2024/04/18	16.4	438.46	27.8	442.06	443.50	-11.4	1,713	-0.67%
2024/04/17	27.5	426.53	91.4	430.55	426.00	-63.9	1,674	-3.81%
2024/04/16	43.7	391.58	32.4	394.60	403.00	11.3	1,623	0.69%
2024/04/15	30	399.95	15.3	405.52	400.50	14.8	1,596	0.92%
2024/04/12	34.6	406.32	35.3	413.07	413.00	-0.7	1,570	-0.04%
2024/04/11	62.8	393.69	13.1	392.21	396.00	49.7	1,533	3.24%
2024/04/10	26.2	380.19	17	380.45	379.00	9.2	1,514	0.61%
2024/04/09	13.2	386.10	13.1	386.16	384.50	0.1	1,501	0.01%
2024/04/08	5	390.19	3.4	392.94	391.00	1.6	1,489	0.11%
2024/04/03	19.4	393.13	14	394.36	396.00	5.3	1,478	0.36%
2024/04/02	10	404.30	8.4	403.45	400.50	1.6	1,456	0.11%
2024/04/01	9.2	407.81	28.5	405.39	409.00	-19.3	1,442	-1.34%
2024/03/29	21.6	407.30	35.4	412.12	410.50	-13.8	1,426	-0.96%
2024/03/28	22.8	398.86	24.2	398.27	386.50	-1.4	1,375	-0.10%
2024/03/27	32.1	394.54	32.4	394.73	394.50	-0.3	1,345	-0.03%
2024/03/26	114.1	398.38	25.7	390.09	380.00	88.4	1,318	6.71%	大買/
2024/03/25	25.4	391.07	22	393.19	382.50	3.4	1,274	0.27%
2024/03/22	16.4	357.16	40.3	361.89	374.50	-23.9	1,228	-1.94%
2024/03/21	14.8	334.06	15.4	334.28	340.50	-0.7	1,174	-0.06%
2024/03/20	27.3	339.86	23	341.43	337.00	4.3	1,152	0.37%
2024/03/19	31.5	348.56	35	348.29	345.00	-3.5	1,130	-0.31%
2024/03/18	51.1	328.59	43.6	335.89	342.00	7.5	1,067	0.70%
2024/03/15	5	312.81	4	315.38	311.00	1	1,014	0.10%
2024/03/14	11.3	311.59	4	312.38	308.50	7.3	1,022	0.71%
2024/03/13	50.1	321.97	20	319.05	317.00	30.1	1,029	2.93%
2024/03/12	22	321.43	43	324.95	328.00	-21	1,006	-2.09%
2024/03/11	16.2	309.82	12.2	310.27	313.00	4	979	0.41%
2024/03/08	40.7	304.30	12.2	304.83	299.50	28.5	966	2.94%
2024/03/07	48.8	316.48	16.3	319.89	321.00	32.5	928	3.50%
2024/03/06	42.1	316.58	35.2	316.71	316.00	6.9	904	0.76%
2024/03/05	16.2	302.82	27	303.56	302.50	-10.8	875	-1.24%
2024/03/04	19.4	311.63	7.4	308.30	304.50	12	866	1.38%
2024/03/01	16.1	313.78	10.6	316.82	312.00	5.5	849	0.65%
2024/02/29	8.2	314.28	4.1	318.63	318.00	4.1	838	0.49%
2024/02/27	14	317.18	10.1	318.43	316.00	3.9	827	0.47%
2024/02/26	13.4	322.70	17.1	325.08	322.50	-3.7	812	-0.45%
2024/02/23	14.2	312.64	27	317.30	315.00	-12.8	784	-1.63%
2024/02/22	13.7	307.21	17	305.97	308.50	-3.3	751	-0.44%
2024/02/21	20.5	310.91	19.1	310.75	307.50	1.4	748	0.19%
2024/02/20	33.5	313.94	45.1	315.04	316.50	-11.6	738	-1.57%
2024/02/19	37.9	317.98	88.1	320.29	310.00	-50.2	711	-7.05%
2024/02/16	26.1	312.75	33.6	306.68	318.00	-7.5	664	-1.13%
2024/02/15	30.6	299.95	16.3	305.68	302.50	14.4	623	2.31%
2024/02/05	6.3	287.81	16.6	284.12	293.00	-10.3	573	-1.79%
2024/02/02	17.8	276.07	3.3	276.69	280.50	14.5	538	2.69%
2024/02/01	4.7	274.39	3.3	277.80	274.50	1.4	523	0.26%
2024/01/31	15.4	277.79	13.7	279.20	275.50	1.7	502	0.33%
2024/01/30	8.2	266.77	5.4	274.27	280.50	2.8	479	0.58%
2024/01/29	24	265.69	7.1	268.48	269.50	16.9	453	3.74%
2024/01/26	43.3	261.09	15	259.27	260.50	28.3	425	6.65%
2024/01/25	19.4	246.01	12.9	256.91	265.50	6.5	393	1.65%
2024/01/24	12.1	239.42	8.2	243.24	244.00	3.9	340	1.13%
2024/01/23	42	240.22	27.1	234.85	239.00	14.9	322	4.62%
2024/01/22	3	220.17	9.1	221.77	222.00	-6.1	292	-2.09%
2024/01/19	7	218.57	1	221.50	218.50	6	289	2.08%
2024/01/18	4	219.75	8.2	219.60	220.00	-4.2	287	-1.46%
2024/01/17	5	221.80	2	221.25	222.00	3	284	1.06%
2024/01/16	2.1	223.17	18	222.86	223.00	-15.9	279	-5.71%
2024/01/15	5	214.20	10.3	217.52	222.00	-5.3	271	-1.93%
2024/01/12	6.5	208.94	1	209.00	208.50	5.5	261	2.10%
2024/01/11	0	0.00	1	214.50	214.00	-1	260	-0.38%
2024/01/10	1.1	209.14	5	210.00	209.00	-3.9	262	-1.48%
2024/01/09	1.1	211.00	1	214.50	211.00	0.1	263	0.04%
2024/01/08	0	210.17	3	209.67	210.00	-3	262	-1.14%
2024/01/05	0.1	204.00	0	0.00	206.00	0.1	261	0.02%
2024/01/04	0.1	205.50	0	208.50	204.00	0.1	259	0.02%
2024/01/03	1	209.00	0.2	210.00	208.50	0.9	259	0.33%
2024/01/02	2.1	215.19	0	0.00	213.00	2.1	259	0.81%
2023/12/29	0	0.00	1	218.50	218.50	-1	265	-0.38%
2023/12/28	3	216.67	0	0.00	215.00	3	263	1.14%
2023/12/27	0	0.00	2	220.50	219.00	-2	263	-0.76%
2023/12/26	0	0.00	1	217.00	218.00	-1	258	-0.39%
2023/12/21	6.3	210.23	6.1	214.36	208.00	0.2	247	0.10%
2023/12/20	5.3	215.38	0	0.00	213.50	5.3	238	2.20%
2023/12/19	9.4	214.62	4	213.25	214.00	5.4	236	2.28%
2023/12/18	1.2	219.25	0	0.00	217.50	1.2	234	0.51%
2023/12/15	5	219.70	3	223.50	220.00	2	232	0.86%
2023/12/14	1	219.50	1	220.50	220.00	0	231	0.00%
2023/12/13	17	222.79	3.1	221.66	221.50	13.9	229	6.08%
2023/12/12	15	219.97	6.2	226.03	222.50	8.8	229	3.85%
2023/12/11	6.2	221.29	20.2	224.18	222.00	-14	228	-6.15%
2023/12/08	4	217.63	18	219.00	217.00	-14	208	-6.72%
2023/12/07	11	212.73	3	213.50	211.50	8	192	4.16%
2023/12/06	11	213.28	11	211.59	215.00	0	185	0.02%
2023/12/04	0	0.00	0	197.00	197.50	0	168	-0.01%
2023/12/01	1	201.00	1	201.00	200.50	0	168	0.00%
2023/11/29	1	198.00	0	0.00	196.50	1	168	0.60%
2023/11/28	0	197.00	0	0.00	198.50	0	169	0.00%
2023/11/27	1	196.50	0	0.00	196.50	1	169	0.59%
2023/11/22	1	202.00	1	203.00	201.50	0	174	0.00%
2023/11/21	10	206.25	0	0.00	204.50	10	174	5.73%
2023/11/20	0	208.59	4	203.88	207.50	-4	172	-2.31%
2023/11/17	2	199.75	4.1	200.43	198.50	-2.1	161	-1.30%
2023/11/16	2	191.75	2	193.25	193.00	0	152	-0.01%
2023/11/15	0	0.00	1	186.00	186.50	-1	148	-0.67%
2023/11/13	0	182.50	0.1	183.00	185.50	0	155	-0.02%
2023/11/10	0	0.00	0	183.00	182.00	0	156	0.00%
2023/11/09	2	183.75	2	184.25	183.00	0	157	0.00%
2023/11/07	0	0.00	2	190.50	189.00	-2	155	-1.29%
2023/11/06	0	185.00	1	184.00	185.00	-1	153	-0.65%
2023/11/03	1	182.50	0	0.00	181.00	1	154	0.65%
2023/11/01	0.1	177.00	1	178.00	177.50	-1	164	-0.58%
2023/10/31	1.1	179.62	0	0.00	179.50	1.1	166	0.63%
2023/10/26	0	181.50	0	0.00	182.50	0	178	0.02%
2023/10/24	0	182.13	0	0.00	182.00	0	180	0.02%
2023/10/23	0	183.00	0	0.00	183.00	0	183	0.00%
2023/10/18	2.2	183.52	1	182.50	184.00	1.2	190	0.61%
2023/10/17	2	185.75	1	187.00	185.50	1	185	0.54%
2023/10/16	0.1	189.50	3	189.50	189.00	-2.9	185	-1.57%
2023/10/13	1.1	191.57	2	192.25	191.00	-0.9	193	-0.49%
2023/10/12	1	194.50	0	0.00	195.50	1	193	0.52%
2023/10/11	0	0.00	0	195.00	194.00	0	198	-0.02%
2023/10/06	2	195.25	1	197.00	194.50	1	202	0.49%
2023/10/05	5	197.51	3	197.50	197.00	2	205	0.99%
2023/10/04	1.1	203.59	1	204.51	205.50	0.1	199	0.05%
2023/10/03	6	207.50	6	209.50	206.00	0	202	0.00%
2023/10/02	0	0.00	1	207.50	206.00	-1	204	-0.49%
2023/09/22	0	201.88	1	202.00	204.00	-1	251	-0.39%
2023/09/21	1	201.00	1	201.01	201.50	0	263	0.00%
2023/09/19	1	203.50	1	203.50	204.50	0	295	0.00%
2023/09/18	0	0.00	0	206.41	206.00	0	300	-0.01%
2023/09/15	2	207.75	1	207.00	205.50	1	311	0.32%
2023/09/14	0.1	209.73	1	207.59	209.50	-0.9	313	-0.30%
2023/09/12	0	0.00	18	204.50	206.00	-18	318	-5.65%
2023/09/11	0	0.00	1	203.00	203.50	-1	331	-0.31%
2023/09/08	2	200.50	0	202.00	201.00	2	356	0.55%
2023/09/07	0	202.50	0	0.00	203.00	0	372	0.00%
2023/09/06	1.1	203.55	0	204.50	202.50	1.1	378	0.29%
2023/09/05	0.1	205.05	1	207.49	205.00	-1	394	-0.24%
2023/09/04	0	0.00	0.2	203.69	203.50	-0.2	435	-0.04%
2023/09/01	3	200.33	4	200.50	199.50	-1	459	-0.22%
2023/08/30	1.1	199.90	1	197.58	197.50	0	473	0.01%
2023/08/29	0	193.00	0	0.00	193.50	0	470	0.00%
2023/08/28	1	191.54	0	0.00	190.00	1	471	0.22%
2023/08/25	0	193.17	1	193.00	193.50	-1	470	-0.21%
2023/08/24	2	190.50	0	0.00	191.50	2	473	0.42%
2023/08/23	0	0.00	0	193.00	191.50	0	474	0.00%
2023/08/22	1	190.58	0	190.50	190.50	1	479	0.20%
2023/08/21	0	0.00	0.1	194.00	192.00	-0.1	479	-0.01%
2023/08/18	16.1	191.35	1	194.50	192.00	15.1	481	3.13%
2023/08/17	1.1	192.89	0	0.00	192.00	1.1	485	0.22%
2023/08/16	0	0.00	4	196.00	194.50	-4	496	-0.80%
2023/08/15	0	0.00	4	194.50	194.50	-4	508	-0.79%
2023/08/14	1	193.06	3	193.67	193.00	-2	511	-0.39%
2023/08/11	0	0.00	1	199.00	200.00	-1	509	-0.20%
2023/08/10	2	198.25	4.2	199.48	197.00	-2.1	508	-0.42%
2023/08/09	2	200.75	0	0.00	202.50	2	506	0.40%
2023/08/08	1	200.99	2	201.25	203.00	-1	504	-0.20%
2023/08/07	2	204.51	2	203.06	206.50	0	499	-0.01%
2023/08/04	5	207.71	1	207.50	207.50	4	496	0.82%
2023/08/02	2	214.75	0	212.00	211.50	2	494	0.40%
2023/08/01	2	218.75	0.1	221.00	219.00	1.9	491	0.39%
2023/07/31	2	223.50	7.2	224.10	221.50	-5.2	496	-1.04%
2023/07/28	1	217.50	2.1	220.98	219.00	-1.1	492	-0.21%
2023/07/27	0	0.00	1.1	219.95	220.00	-1.1	498	-0.21%
2023/07/26	4.2	216.91	14.1	215.29	215.50	-9.9	501	-1.96%
2023/07/25	4	222.75	1.1	223.45	222.00	2.9	498	0.58%
2023/07/24	5	218.50	2	217.26	218.00	3	497	0.60%
2023/07/21	2	218.75	2	220.25	222.00	0	494	0.00%
2023/07/20	0	223.00	0	0.00	223.50	0	502	0.00%
2023/07/19	1	224.50	0	224.00	224.00	1	501	0.19%
2023/07/18	4	223.39	10	227.00	224.00	-6	502	-1.19%
2023/07/17	1.1	233.52	2	232.81	233.50	-1	492	-0.20%
2023/07/14	0	236.23	1	235.54	238.00	-1	490	-0.20%
2023/07/13	3	235.17	0	231.25	231.00	3	485	0.61%
2023/07/12	1.4	230.85	4	230.00	228.00	-2.6	479	-0.54%
2023/07/11	1	232.50	10	232.00	232.00	-9	477	-1.89%
2023/07/10	1	233.45	0.2	234.00	234.00	0.9	477	0.19%
2023/07/07	7	235.93	7	233.36	236.50	0	475	0.00%
2023/07/06	6.1	235.43	5	234.80	235.50	1.1	472	0.22%
2023/07/05	3	242.51	0	0.00	243.50	3	461	0.65%
2023/07/04	25.3	246.05	9.4	243.77	247.00	15.8	457	3.46%
2023/07/03	1.1	233.80	2	233.50	234.50	-0.9	440	-0.21%
2023/06/30	15.3	229.34	13	229.81	232.00	2.3	438	0.52%
2023/06/29	8	229.69	7	231.86	233.00	1	435	0.22%
2023/06/28	14	228.43	29	229.02	225.50	-15	427	-3.51%
2023/06/27	18	227.06	5	223.50	222.50	13	413	3.15%
2023/06/26	1	224.50	3	225.17	224.50	-2	404	-0.50%
2023/06/21	3	225.17	28	225.34	224.50	-25	408	-6.13%
2023/06/20	1	219.94	5	221.30	221.50	-4	399	-1.00%
2023/06/19	5.2	217.08	2	216.50	220.00	3.2	395	0.80%
2023/06/16	1.1	218.98	17	221.29	221.00	-15.9	391	-4.07%
2023/06/15	12.1	224.48	6.2	221.11	220.50	5.9	389	1.53%
2023/06/14	6	224.75	24.3	222.93	225.00	-18.3	380	-4.82%
2023/06/13	5.5	209.66	18.1	210.10	214.00	-12.6	355	-3.54%
2023/06/12	6.1	199.70	1	201.50	202.00	5.1	341	1.50%
2023/06/09	14.3	202.99	5	204.30	202.00	9.3	337	2.76%
2023/06/08	88.6	216.58	11.1	212.27	206.00	77.5	321	24.12%
2023/06/07	15.3	216.72	26	223.77	228.00	-10.8	281	-3.81%
2023/06/06	2	211.50	1	212.53	215.50	1	260	0.38%
2023/06/05	2	208.00	2	210.00	210.50	0	256	0.00%
2023/06/02	1	208.50	3	206.83	207.00	-2	255	-0.78%
2023/06/01	1	206.00	7	206.99	208.50	-6	255	-2.36%
2023/05/31	5	207.60	0	208.00	207.50	5	260	1.92%
2023/05/30	2	205.50	6	204.67	204.00	-4	261	-1.53%
2023/05/29	1	210.00	1	211.97	208.50	0	262	-0.01%
2023/05/26	9	213.94	5.1	216.96	210.00	3.9	265	1.46%
2023/05/25	5	216.60	19	216.50	216.50	-14	263	-5.32%
2023/05/24	2	216.50	5	217.10	217.50	-3	275	-1.08%
2023/05/23	7	216.43	4	218.50	218.00	3	279	1.07%
2023/05/22	5	216.50	34	217.53	215.00	-29	300	-9.65%
2023/05/19	6.1	205.76	3	206.14	208.00	3	298	1.01%
2023/05/18	2	195.75	27	197.24	199.00	-25	283	-8.83%
2023/05/17	0	0.00	2.1	194.00	194.00	-2.1	278	-0.76%
2023/05/12	1	192.50	0	0.00	192.00	1	277	0.36%
2023/05/11	7.3	191.50	1	198.00	190.00	6.3	277	2.28%
2023/05/10	1	194.00	0	0.00	195.00	1	276	0.36%
2023/05/09	3.1	193.15	4	193.50	195.00	-0.9	276	-0.32%
2023/05/08	4	197.26	1	200.00	196.50	3	275	1.10%
2023/05/05	4	197.38	11	197.63	198.00	-7	275	-2.55%
2023/05/04	21	195.07	2.1	195.06	193.00	18.9	271	6.96%
2023/05/03	2.1	194.65	11.3	193.99	194.00	-9.2	270	-3.39%
2023/05/02	5	191.30	4	194.38	189.00	1	263	0.38%
2023/04/27	0	183.50	1	179.50	183.50	-1	263	-0.38%
2023/04/26	0	180.00	0	183.00	182.00	0	261	0.01%
2023/04/25	6	188.75	5	189.80	186.50	1	260	0.38%
2023/04/21	2	182.25	1	183.00	182.50	1	249	0.40%
2023/04/20	0	0.00	1	188.50	188.50	-1	247	-0.40%
2023/04/19	0	190.50	3	189.17	190.00	-3	248	-1.21%
2023/04/18	0	0.00	0	190.00	190.50	0	252	0.00%
2023/04/17	1	190.00	0	189.50	190.00	1	253	0.39%
2023/04/14	0.2	188.17	4	186.75	186.50	-3.8	252	-1.50%
2023/04/13	4	187.88	7.1	190.55	187.50	-3.1	249	-1.24%
2023/04/12	5	192.80	5	193.10	193.50	0	246	0.00%
2023/04/11	3	190.83	3	192.17	191.50	0	244	0.00%
2023/04/10	1	192.00	2	190.01	192.00	-1	244	-0.41%
2023/04/07	1	189.00	3	191.00	191.00	-2	242	-0.83%
2023/04/06	7	193.43	3.3	192.17	193.00	3.7	240	1.54%
2023/03/31	3	188.00	1	189.99	190.00	2	237	0.84%
2023/03/30	3	191.67	1.1	189.32	188.50	1.9	235	0.80%
2023/03/29	5	191.40	21	191.90	190.00	-16	232	-6.89%
2023/03/28	2	190.00	3	188.67	187.50	-1	229	-0.44%
2023/03/27	6	193.17	5	194.00	192.50	1	224	0.44%
2023/03/24	10	193.15	6.2	192.40	196.50	3.8	220	1.70%
2023/03/23	1	185.00	3.2	185.84	186.50	-2.2	210	-1.05%
2023/03/22	2	184.01	1	184.50	185.00	1	209	0.49%
2023/03/21	2	185.25	9	183.44	183.00	-7	206	-3.39%
2023/03/20	4	184.25	23	183.28	185.50	-19	204	-9.30%
2023/03/17	4	181.25	0	0.00	184.50	4	201	1.99%
2023/03/16	0	178.33	3	179.47	178.50	-3	196	-1.55%
2023/03/15	1	180.13	2	181.24	179.00	-1	194	-0.50%
2023/03/14	2	178.50	0	0.00	178.00	2	192	1.04%
2023/03/13	2	174.00	2	173.00	175.00	0	191	0.00%
2023/03/10	6	176.83	3	177.49	177.00	3	190	1.56%
2023/03/09	2	179.00	19	178.45	176.50	-17	188	-8.99%
2023/03/08	5	183.20	2	183.24	181.00	3	184	1.62%
2023/03/07	0	179.00	1	182.00	182.50	-1	177	-0.56%
2023/03/06	0	177.25	3	177.00	177.50	-3	173	-1.73%
2023/03/03	0	178.27	0	179.50	176.00	0	174	0.00%
2023/03/02	2	177.25	4	178.25	178.00	-2	170	-1.18%
2023/03/01	2	177.50	10	177.00	177.00	-8	166	-4.79%
2023/02/24	0.1	171.15	15	171.00	170.50	-14.9	162	-9.17%
2023/02/23	1	176.00	5	176.50	176.00	-4	158	-2.53%
2023/02/22	22	178.43	21	177.41	176.00	1	154	0.64%
2023/02/21	1	173.01	5.1	174.69	176.50	-4.1	142	-2.85%
2023/02/20	73	175.19	38	176.46	176.00	35	136	25.60%
2023/02/17	10	163.60	6	162.75	167.50	4	110	3.61%
2023/02/16	0	151.50	0	0.00	152.50	0	97	0.00%
2023/02/15	1	150.00	0	0.00	150.00	1	98	1.01%
2023/02/14	2	151.00	0	0.00	152.00	2	99	2.01%
2023/02/13	0	149.67	4.1	149.02	150.50	-4.1	101	-3.99%
2023/02/10	0	152.75	0.1	150.00	150.00	-0.1	102	-0.12%
2023/02/09	0	153.00	0	0.00	151.50	0	102	0.00%
2023/02/08	4	154.50	3	154.67	154.00	1	102	0.98%
2023/02/07	0	149.50	1	150.00	152.00	-1	100	-0.97%
2023/02/06	1.2	151.89	6	151.50	150.00	-4.8	101	-4.78%
2023/02/03	5	155.00	1	153.00	154.50	4	100	3.98%
2023/02/02	2	154.50	3	154.33	154.50	-1	98	-1.02%
2023/02/01	16	150.72	1	150.50	151.00	15	95	15.75%
2023/01/31	4.1	147.51	0	0.00	148.00	4.1	93	4.36%
2023/01/30	11	143.73	1	147.44	147.50	10	92	10.80%
2023/01/17	1	140.00	0	0.00	140.00	1	88	1.13%
2023/01/16	0	140.50	0	0.00	139.50	0	89	0.01%
2023/01/13	0	140.00	0	0.00	139.00	0	90	0.00%
2023/01/12	1	140.50	0	0.00	140.00	1	93	1.08%
2023/01/11	2	141.50	0	0.00	141.50	2	93	2.15%
2023/01/10	1	140.00	0	0.00	141.00	1	93	1.07%
2023/01/09	2	140.75	1	140.00	140.50	1	94	1.06%
2023/01/06	1	139.00	5	138.50	139.50	-4	94	-4.25%
2023/01/05	6	137.00	4	137.63	136.00	2	92	2.16%
2023/01/04	0	0.00	1	131.50	131.00	-1	91	-1.09%
2023/01/03	2	130.00	1	131.50	131.50	1	93	1.07%
2022/12/30	0	0.00	1	131.00	130.50	-1	93	-1.08%
2022/12/29	0	129.00	1	127.58	129.50	-1	93	-1.11%
2022/12/28	0.1	130.00	0	0.00	128.00	0.1	93	0.05%
2022/12/27	0	0.00	2	131.00	131.00	-2	93	-2.14%
2022/12/26	1	129.00	0	0.00	129.00	1	93	1.07%
2022/12/23	1	131.51	1	131.50	130.00	0	93	0.02%
2022/12/21	0	0.00	1	131.00	131.50	-1	95	-1.05%
2022/12/20	4.1	135.16	4	135.75	131.00	0.1	94	0.07%
2022/12/19	0	138.75	1	138.18	138.00	-1	94	-1.07%
2022/12/15	1	139.50	2	140.00	138.50	-1	94	-1.06%
2022/12/14	0	0.00	4	138.63	138.50	-4	94	-4.24%
2022/12/13	0	0.00	3	137.00	136.50	-3	93	-3.20%
2022/12/12	0	0.00	2	137.75	138.50	-2	93	-2.14%
2022/12/09	1	137.00	1	139.50	137.00	0	94	0.00%
2022/12/08	3	137.83	0	0.00	137.50	3	93	3.22%
2022/12/07	2	137.77	0	0.00	137.00	2	93	2.15%
2022/12/06	3	142.67	0	0.00	140.50	3	92	3.23%
2022/12/05	0.1	146.00	0	147.00	145.50	0	91	0.03%
2022/12/02	2	142.00	3	141.33	143.50	-1	91	-1.09%
2022/12/01	1	139.50	2	140.00	141.50	-1	91	-1.10%
2022/11/29	1	136.00	3	136.83	137.50	-2	92	-2.17%
2022/11/28	1	136.50	3	136.83	136.50	-2	92	-2.17%
2022/11/25	1	138.00	0	0.00	137.00	1	92	1.08%
2022/11/24	0	0.00	0.1	138.00	138.00	-0.1	90	-0.06%
2022/11/23	0	134.50	0	0.00	134.00	0	88	0.01%
2022/11/22	1	131.50	0	0.00	133.00	1	90	1.11%
2022/11/21	1.1	134.10	0	0.00	133.50	1.1	95	1.10%
2022/11/18	6	135.92	0	0.00	135.00	6	98	6.09%
2022/11/17	1	138.00	1	138.50	137.50	0	98	0.00%
2022/11/16	3	134.00	0	0.00	135.00	3	98	3.05%
2022/11/15	4	132.39	3	134.00	134.00	1	107	0.95%
2022/11/14	0	128.00	0	0.00	130.50	0	109	0.01%
2022/11/11	5.1	126.99	3	129.65	127.00	2.1	107	1.91%
2022/11/10	0.1	128.01	1	127.07	127.00	-0.9	105	-0.83%
2022/11/09	3	128.00	3.1	128.68	129.50	-0.1	105	-0.06%
2022/11/08	1	125.00	3.1	124.99	124.50	-2.1	104	-1.99%
2022/11/07	2	123.75	5.1	124.21	125.00	-3.1	104	-2.99%
2022/11/03	1	122.00	1	122.51	122.50	0	102	-0.01%
2022/11/02	3	121.00	2	122.75	122.00	1	102	0.98%
2022/11/01	4	118.50	1	118.00	118.50	3	100	2.99%
2022/10/28	1	116.50	0	0.00	116.00	1	99	1.00%
2022/10/27	0	0.00	1	116.50	119.00	-1	99	-1.00%
2022/10/26	0	0.00	1	114.00	114.00	-1	99	-1.00%
2022/10/21	1	116.00	1	116.50	116.50	0	98	0.00%
2022/10/20	0.1	115.00	2.1	117.54	115.50	-2	96	-2.04%
2022/10/19	1	119.00	0	0.00	119.00	1	95	1.05%
2022/10/17	3.1	115.04	1	113.50	117.50	2.1	94	2.18%
2022/10/14	5	119.40	1	119.02	119.00	4	93	4.25%
2022/10/13	2.1	119.46	2.1	118.30	115.50	0	92	0.04%
2022/10/12	1.1	121.57	0	124.00	122.50	1	92	1.10%
2022/10/11	0	126.00	1	122.53	124.00	-1	93	-1.10%
2022/10/07	2.1	130.00	0	130.64	128.50	2.1	93	2.23%
2022/10/05	0	131.50	0.1	133.00	132.00	-0.1	95	-0.05%
2022/10/04	0	130.50	0	0.00	129.50	0	94	0.01%
2022/10/03	0	125.95	0	0.00	125.00	0	94	0.01%
2022/09/30	1	123.00	1	122.60	125.00	0	96	-0.03%
2022/09/29	1	126.50	0.2	127.12	125.50	0.8	98	0.83%
2022/09/28	4	126.50	1.1	126.67	125.50	2.9	99	2.89%
2022/09/27	0.1	131.00	0	0.00	131.50	0.1	98	0.05%
2022/09/26	2.1	131.74	2.1	133.92	131.00	0	101	-0.03%
2022/09/23	1	135.00	0	0.00	135.50	1	103	0.97%
2022/09/22	1	135.99	1	136.00	136.00	0	104	0.01%
2022/09/21	2	136.75	0	0.00	136.50	2	105	1.90%
2022/09/20	1	137.50	0	139.00	137.00	1	105	0.95%
2022/09/19	1	137.07	0	0.00	136.50	1	106	0.97%
2022/09/16	0	0.00	0.1	143.33	139.00	-0.1	107	-0.05%
2022/09/15	1	141.00	0	0.00	139.50	1	107	0.93%
2022/09/14	4	139.51	1	138.50	139.50	3	108	2.79%
2022/09/13	0	141.50	0	145.23	141.00	0	108	0.01%
2022/09/12	0	0.00	0	147.50	143.50	0	113	-0.01%
2022/09/08	0	141.50	0	148.00	142.00	0	115	0.01%
2022/09/07	1	141.52	0	147.50	141.50	1	115	0.87%
2022/09/06	2	143.29	0	0.00	143.00	2	115	1.77%
2022/09/05	0	0.00	1	149.50	148.50	-1	115	-0.87%
2022/09/02	1.1	152.48	0	0.00	151.00	1.1	116	0.92%
2022/09/01	1.1	151.97	1	152.50	152.00	0.1	116	0.06%
2022/08/31	0	153.90	0.2	158.00	153.50	-0.1	116	-0.12%
2022/08/30	0	0.00	1	150.00	151.50	-1	116	-0.86%
2022/08/29	0	150.00	0	0.00	149.00	0	115	0.00%
2022/08/26	1.1	155.51	50.2	155.57	154.50	-49.2	113	-43.16%
2022/08/25	1	158.05	0	0.00	160.00	1	108	0.94%
2022/08/24	5	152.10	15	153.50	152.00	-10	105	-9.47%
2022/08/23	1	153.50	4	153.25	152.50	-3	103	-2.89%
2022/08/22	66	163.42	2	165.75	157.50	64	101	62.95%
2022/08/19	5	155.20	6	157.67	160.50	-1	91	-1.10%
2022/08/17	0	0.00	0	149.95	146.50	0	85	-0.02%
2022/08/16	1	147.00	1	148.50	147.50	0	85	0.00%
2022/08/15	3	147.67	0	0.00	147.50	3	85	3.52%
2022/08/12	1	139.00	1	139.50	141.50	0	84	0.00%
2022/08/11	1	139.00	0	0.00	139.00	1	84	1.19%
2022/08/09	3	138.67	0	0.00	139.00	3	86	3.48%
2022/08/08	1	137.50	0	0.00	137.50	1	86	1.16%
2022/08/04	0	0.00	1	138.00	138.00	-1	89	-1.12%
2022/08/01	0	142.83	0	0.00	142.00	0	90	0.03%
2022/07/28	1	141.50	0	0.00	142.00	1	92	1.08%
2022/07/27	0	142.50	0	0.00	142.00	0	93	0.01%
2022/07/21	0	146.00	0	0.00	146.00	0	97	0.01%
2022/07/20	0	147.43	0	0.00	144.50	0	98	0.01%
2022/07/19	1	144.50	0.1	140.80	144.00	0.9	99	0.91%
2022/07/18	0	140.50	0	140.50	140.00	0	97	0.00%
2022/07/14	0	0.00	1	137.00	137.50	-1	95	-1.04%
2022/07/08	2	137.00	1	137.50	136.50	1	95	1.05%
2022/07/07	2	131.51	0	0.00	134.00	2	94	2.13%
2022/07/05	1.1	131.20	0	0.00	134.50	1.1	95	1.19%
2022/07/04	1.2	130.46	0	0.00	132.00	1.2	94	1.27%
2022/07/01	1	133.06	0	0.00	131.50	1	93	1.08%
2022/06/30	1.1	141.60	0	0.00	138.50	1.1	91	1.17%
2022/06/29	1	146.50	3	147.50	146.50	-2	89	-2.24%
2022/06/27	5	150.60	1	152.00	152.50	4	90	4.41%
2022/06/24	4	148.00	0	0.00	147.50	4	89	4.46%
2022/06/23	2.2	146.74	0	0.00	148.00	2.2	89	2.48%
2022/06/22	1	150.00	0	0.00	149.50	1	88	1.13%
2022/06/21	1	151.00	0	0.00	154.00	1	87	1.15%
2022/06/20	0.1	156.61	0	0.00	149.50	0.1	87	0.14%
2022/06/17	1.1	163.16	0	0.00	163.00	1.1	82	1.30%
2022/06/16	1	173.00	0	0.00	168.50	1	81	1.22%
2022/06/15	1	172.00	0	0.00	173.00	1	81	1.22%
2022/06/14	2	170.51	0	0.00	171.00	2	83	2.42%
2022/06/13	1	183.50	6	182.00	183.00	-5	84	-5.92%
2022/06/10	0	0.00	8	187.00	186.50	-8	84	-9.45%
2022/06/08	1	190.00	9	189.72	189.00	-8	86	-9.28%
2022/06/07	0	0.00	1	193.00	194.00	-1	87	-1.15%
2022/06/02	0	0.00	0.2	195.00	196.00	-0.2	94	-0.21%
2022/05/30	0	190.50	1	189.50	190.00	-1	98	-1.00%
2022/05/27	1.1	187.05	0	0.00	187.50	1.1	99	1.06%
2022/05/26	0	187.00	0	187.00	185.50	0	102	-0.01%
2022/05/24	0	186.00	0	0.00	184.50	0	119	0.00%
2022/05/23	0	189.50	0	0.00	186.50	0	122	0.00%
2022/05/17	2	183.00	0	0.00	183.50	2	134	1.50%
2022/05/13	0	177.50	2	177.75	178.50	-2	142	-1.40%
2022/05/12	1	175.00	0	175.00	173.00	1	152	0.65%
2022/05/10	9	176.23	0	0.00	177.50	9	186	4.85%
2022/05/09	1	177.06	2	178.25	177.00	-1	191	-0.51%
2022/05/06	1	181.00	1	181.50	181.50	0	193	0.00%
2022/05/05	0	185.00	0	0.00	184.50	0	195	0.01%
2022/04/29	1	185.49	1	186.00	184.00	0	209	0.00%
2022/04/27	10.1	182.49	5	181.90	182.00	5.1	216	2.35%
2022/04/26	2.1	189.00	1	189.50	189.50	1.1	218	0.48%
2022/04/25	2	188.32	2	187.50	187.50	0	221	0.01%
2022/04/22	1	195.00	0	0.00	195.00	1	231	0.43%
2022/04/20	0	199.00	1	199.00	196.50	-1	244	-0.41%
2022/04/19	0	198.50	1.6	196.69	196.50	-1.6	252	-0.63%
2022/04/18	0	0.00	2	195.00	195.50	-2	262	-0.76%
2022/04/12	0	200.00	3	200.00	200.00	-3	344	-0.87%
2022/04/11	5.2	202.97	3	200.67	200.50	2.2	361	0.61%
2022/04/07	2.1	210.99	1	209.50	209.00	1.1	416	0.25%
2022/04/06	0	0.00	0	217.00	214.00	0	420	0.00%
2022/04/01	0	216.00	0	215.50	216.50	0	427	0.00%
2022/03/31	0	216.63	0	0.00	217.00	0	446	0.01%
2022/03/30	8	217.31	1	215.50	219.50	7	448	1.56%
2022/03/29	10	214.00	0	0.00	214.00	10	449	2.22%
2022/03/25	0	0.00	2	215.75	215.50	-2	456	-0.44%
2022/03/24	0	0.00	0.1	216.63	216.00	-0.1	458	-0.01%
2022/03/23	0	217.50	0	0.00	216.00	0	461	0.00%
2022/03/22	0	216.17	0	0.00	215.50	0	461	0.00%
2022/03/21	0	215.50	0	0.00	215.50	0	462	0.00%
2022/03/17	0	214.50	2	212.00	214.00	-2	465	-0.43%
2022/03/16	1.1	207.59	0	0.00	207.50	1.1	463	0.24%
2022/03/15	3.1	208.68	0	0.00	208.00	3.1	462	0.66%
2022/03/11	0	0.00	2	214.50	213.00	-2	462	-0.43%
2022/03/10	1	216.00	1	213.50	214.50	0	461	0.00%
2022/03/09	1	209.00	0	0.00	210.50	1	459	0.22%
2022/03/08	4	210.76	2.5	209.69	208.50	1.6	458	0.34%
2022/03/07	8	213.25	3.2	214.68	213.50	4.9	454	1.07%
2022/03/04	0.2	219.75	1	219.00	219.00	-0.8	463	-0.17%
2022/03/03	0	0.00	0.1	222.00	221.50	-0.1	466	-0.02%
2022/03/01	0	221.20	1	220.50	221.50	-1	470	-0.21%
2022/02/25	4.1	218.29	4	219.50	217.50	0.1	470	0.01%
2022/02/24	9.3	222.48	3	222.83	221.50	6.3	467	1.34%
2022/02/23	1	231.00	2	230.00	229.50	-1	466	-0.21%
2022/02/22	0	229.00	1	229.50	229.00	-1	464	-0.21%
2022/02/21	3	231.00	3	231.50	232.50	0	464	0.00%
2022/02/18	1.1	227.55	1	228.50	229.50	0.1	462	0.01%
2022/02/17	4	231.12	1	231.00	230.00	3	461	0.65%
2022/02/16	2	231.75	5	231.80	232.50	-3	460	-0.65%
2022/02/15	2	229.00	4	228.25	227.00	-2	458	-0.44%
2022/02/14	26.1	226.95	1	226.50	226.00	25.1	455	5.51%
2022/02/11	1	235.02	4	234.88	234.00	-3	444	-0.67%
2022/02/10	25.1	234.46	22	234.14	233.50	3.1	438	0.72%
2022/02/09	2	246.25	4	245.38	246.00	-2	412	-0.48%
2022/02/08	0	0.00	1	243.00	243.50	-1	410	-0.24%
2022/02/07	1	239.00	0	0.00	241.00	1	411	0.24%
2022/01/26	2	235.50	0	0.00	236.50	2	410	0.49%
2022/01/25	0	241.75	0	0.00	237.50	0	407	0.00%
2022/01/24	1	237.00	0	0.00	240.00	1	405	0.25%
2022/01/21	5.1	238.52	0	243.00	237.00	5	402	1.25%
2022/01/20	2	245.50	0	0.00	247.00	2	401	0.50%
2022/01/19	0	249.00	5	247.50	247.50	-5	399	-1.25%
2022/01/17	1	237.14	2	238.75	244.00	-1	391	-0.25%
2022/01/14	5	236.00	6	238.00	237.00	-1	380	-0.26%
2022/01/13	15	246.53	12	247.21	246.00	3	373	0.80%
2022/01/12	6	248.08	10.1	247.12	250.50	-4.1	369	-1.10%
2022/01/11	5	249.40	33	249.42	249.00	-28	362	-7.72%
2022/01/10	0	0.00	3	258.00	255.50	-3	353	-0.85%
2022/01/07	45	259.90	89	265.33	257.00	-44	346	-12.69%
2022/01/06	4	281.63	4.1	283.88	285.00	-0.1	303	-0.02%
2022/01/05	0	279.00	1	281.00	281.00	-1	286	-0.36%
2022/01/04	33	281.82	4	281.00	281.00	29	275	10.55%
2022/01/03	42	279.90	7	276.86	278.00	35	256	13.63%
2021/12/30	29	274.55	19	272.68	279.00	10	237	4.21%
2021/12/29	1	256.50	0	0.00	256.50	1	200	0.50%
2021/12/28	0	0.00	6.1	255.02	255.00	-6.1	195	-3.10%
2021/12/27	43	251.26	1	251.96	254.50	42	189	22.12%
2021/12/24	1.1	241.55	1	243.00	241.50	0	178	0.01%
2021/12/23	1	242.00	5	240.50	240.50	-4	176	-2.27%
2021/12/22	2	236.00	6	238.58	240.50	-4	177	-2.26%
2021/12/20	2	235.00	3	236.83	234.50	-1	172	-0.59%
2021/12/17	1	235.00	7.1	234.46	236.00	-6.1	172	-3.53%
2021/12/16	0	234.00	0.1	233.00	232.50	-0.1	171	-0.06%
2021/12/15	1	228.00	0	0.00	230.00	1	172	0.58%
2021/12/14	3	229.83	0	0.00	228.00	3	172	1.73%
2021/12/13	2	235.00	2	236.00	233.50	0	173	0.00%
2021/12/10	1	231.52	0	0.00	230.00	1	172	0.61%
2021/12/09	0	233.00	2	233.25	232.00	-2	173	-1.15%
2021/12/08	0	0.00	2	234.50	232.00	-2	175	-1.14%
2021/12/07	2	234.25	0	0.00	231.50	2	174	1.14%
2021/12/06	2	234.25	3	234.00	234.00	-1	175	-0.57%
2021/12/03	1	234.00	1	234.50	234.00	0	177	0.00%
2021/12/02	1	233.50	3	234.67	233.50	-2	183	-1.09%
2021/12/01	1	234.00	3	233.00	233.00	-2	190	-1.05%
2021/11/30	1	233.00	0	0.00	236.50	1	192	0.52%
2021/11/29	2	227.25	2	227.50	229.00	0	188	0.00%
2021/11/26	3	232.33	0.4	232.00	230.00	2.6	193	1.35%
2021/11/25	6	236.42	1	238.00	236.00	5	192	2.59%
2021/11/24	2	237.00	0	238.63	237.50	2	193	1.03%
2021/11/23	5.4	243.93	3	239.84	239.00	2.4	195	1.22%
2021/11/22	2	244.75	2	239.07	245.50	0	198	0.00%
2021/11/17	1	231.00	0	0.00	232.50	1	212	0.47%
2021/11/16	2.4	232.21	1	231.00	232.00	1.4	213	0.67%
2021/11/15	2	233.75	0	0.00	234.00	2	218	0.92%
2021/11/12	5	234.40	5	236.00	235.50	0	224	0.00%
2021/11/11	1	238.50	1	237.50	236.00	0	230	0.00%
2021/11/10	2	237.25	2	237.75	238.00	0	241	0.00%
2021/11/09	0	0.00	6	238.58	238.50	-6	261	-2.29%
2021/11/08	1	245.00	0	0.00	241.50	1	287	0.35%
2021/11/05	1.1	244.00	0	0.00	244.00	1.1	295	0.36%
2021/11/04	0.1	238.50	6	243.42	238.00	-6	304	-1.96%
2021/11/03	0	234.50	0	0.00	235.00	0	309	0.00%
2021/11/02	0	0.00	1	238.00	237.00	-1	328	-0.30%
2021/11/01	1	238.00	3	238.17	240.50	-2	350	-0.57%
2021/10/29	4	234.75	0	0.00	234.00	4	369	1.08%
2021/10/28	2	235.51	1	236.00	238.00	1	380	0.27%
2021/10/27	0	0.00	1	232.00	232.00	-1	398	-0.25%
2021/10/25	0	0.00	1	229.00	227.00	-1	404	-0.25%
2021/10/22	2	229.75	1	228.00	230.00	1	406	0.25%
2021/10/21	0	231.00	4	230.25	232.50	-4	406	-0.98%
2021/10/20	0	0.00	1	227.00	226.00	-1	404	-0.25%
2021/10/19	0	0.00	12	226.17	227.00	-12	406	-2.95%
2021/10/15	4	222.38	7	221.21	222.00	-3	406	-0.74%
2021/10/14	7	218.79	1	217.00	218.50	6	408	1.47%
2021/10/13	0	0.00	0	219.00	219.50	0	410	0.00%
2021/10/12	3	225.00	0	0.00	224.00	3	410	0.73%
2021/10/08	1	227.50	1	227.50	227.50	0	410	0.00%
2021/10/06	2	220.00	0	0.00	222.50	2	415	0.48%
2021/10/05	1	218.98	2	220.00	222.50	-1	420	-0.24%
2021/10/04	2.1	220.00	6	218.50	218.00	-3.9	422	-0.92%
2021/10/01	6	220.36	26	218.42	219.50	-20	426	-4.68%
2021/09/29	8	228.69	0	0.00	228.50	8	427	1.87%
2021/09/28	0	0.00	1	230.00	234.00	-1	426	-0.23%
2021/09/27	0	0.00	3	234.00	232.00	-3	427	-0.70%
2021/09/24	3	231.50	0	0.00	232.50	3	427	0.70%
2021/09/23	2	232.00	0	0.00	232.00	2	426	0.47%
2021/09/22	2	231.50	0	0.00	231.50	2	426	0.47%
2021/09/16	13	230.46	4	230.50	232.50	9	426	2.11%
2021/09/15	0	0.00	2	231.50	231.50	-2	425	-0.47%
2021/09/14	1	235.01	5	234.00	234.00	-4	426	-0.94%
2021/09/13	11	237.82	1	236.00	235.50	10	425	2.35%
2021/09/10	2	239.75	3	239.17	239.00	-1	426	-0.23%
2021/09/09	0	0.00	1	237.50	240.00	-1	429	-0.23%
2021/09/08	7	235.79	5	238.20	234.00	2	431	0.47%
2021/09/07	3	240.17	2.3	241.16	239.50	0.8	429	0.18%
2021/09/06	7	247.86	2	244.75	244.00	5	424	1.18%
2021/09/03	1	250.50	0	0.00	251.00	1	418	0.24%
2021/09/02	5	250.70	1.4	251.46	250.00	3.6	418	0.86%
2021/09/01	7	253.93	37	253.68	255.00	-30	411	-7.29%
2021/08/31	1	257.00	0	0.00	258.00	1	403	0.25%
2021/08/30	8	261.00	3.2	261.57	260.50	4.8	400	1.20%
2021/08/27	5.3	261.36	0	0.00	261.50	5.3	399	1.33%
2021/08/26	15	264.53	12	265.38	263.50	3	395	0.76%
2021/08/25	6.1	267.93	2	270.00	267.50	4.1	392	1.04%
2021/08/24	13	271.35	8	272.63	276.00	5	382	1.31%
2021/08/23	1	267.00	8	264.88	267.00	-7	376	-1.86%
2021/08/20	11	254.59	3	254.67	253.00	8	373	2.14%
2021/08/19	9	257.56	3	262.00	253.00	6	371	1.62%
2021/08/18	5.1	259.26	16	263.66	269.00	-10.9	367	-2.97%
2021/08/17	10	264.90	81.3	263.68	259.00	-71.2	361	-19.73%
2021/08/16	86.9	270.56	17.1	273.76	268.50	69.8	354	19.71%
2021/08/13	21.8	286.17	87.6	286.81	279.50	-65.8	344	-19.11%
2021/08/12	49	289.18	32.1	288.25	290.50	16.9	325	5.21%
2021/08/11	4	282.62	6	280.09	278.00	-2	299	-0.67%
2021/08/10	16.1	279.34	15	278.93	277.00	1	294	0.35%
2021/08/09	14.7	287.65	8.3	287.74	286.00	6.4	288	2.22%
2021/08/06	12.1	286.70	15.1	288.13	286.00	-3	282	-1.06%
2021/08/05	15.3	287.89	11.3	288.66	286.00	4	267	1.49%
2021/08/04	25.3	286.41	28	283.00	281.50	-2.7	256	-1.06%
2021/08/03	20.1	276.40	29.1	276.16	278.50	-9	244	-3.70%
2021/08/02	21	278.55	9.1	271.50	276.50	11.9	233	5.11%
2021/07/30	1	259.02	13	261.46	260.00	-12	212	-5.67%
2021/07/28	2.1	251.62	3	250.33	249.00	-0.9	215	-0.42%
2021/07/27	0	0.00	1	258.50	255.50	-1	219	-0.45%
2021/07/26	0	0.00	2	254.75	256.00	-2	222	-0.90%
2021/07/23	0	255.03	0	0.00	252.50	0	225	0.01%
2021/07/21	2	255.00	2	254.00	254.00	0	226	0.00%
2021/07/20	17.1	254.26	2	256.50	253.00	15.1	226	6.65%
2021/07/19	2	261.50	3	263.67	262.50	-1	225	-0.44%
2021/07/14	0	0.00	1	266.01	266.50	-1	231	-0.44%
2021/07/13	8	262.63	0	0.00	262.50	8	231	3.45%
2021/07/12	7	268.43	5	270.00	267.00	2	230	0.86%
2021/07/09	0	0.00	1	262.00	266.00	-1	226	-0.44%
2021/07/08	2	265.75	4	267.00	262.00	-2	232	-0.86%
2021/07/07	3	261.50	4	262.25	261.50	-1	233	-0.43%
2021/07/06	1	263.00	1	267.50	261.00	0	237	0.00%
2021/07/05	5	262.60	4	263.75	263.50	1	244	0.41%
2021/07/02	0.1	260.00	0	0.00	260.00	0.1	268	0.02%
2021/07/01	4	255.75	2	256.00	255.00	2	270	0.74%
2021/06/30	7	259.71	5	260.50	259.00	2	275	0.72%
2021/06/29	1	260.00	5	261.60	260.50	-4	275	-1.45%
2021/06/25	2.1	263.29	1	260.00	259.00	1.1	277	0.40%
2021/06/24	0	260.00	0	0.00	264.00	0	280	0.00%
2021/06/23	3	257.00	0	0.00	257.00	3	279	1.08%
2021/06/22	0	0.00	2	253.00	252.00	-2	279	-0.72%
2021/06/21	0	0.00	3	253.67	251.50	-3	283	-1.06%
2021/06/18	2	262.75	0	262.00	260.00	2	292	0.68%
2021/06/17	3	261.67	9	259.72	262.00	-6	290	-2.07%
2021/06/16	0	0.00	2.2	254.01	252.50	-2.2	287	-0.78%
2021/06/15	1	252.99	2.1	253.07	254.00	-1.1	288	-0.38%
2021/06/11	2.3	250.63	0	0.00	249.00	2.3	290	0.80%
2021/06/09	0	0.00	1	241.00	239.50	-1	288	-0.35%
2021/06/08	0	0.00	2	242.75	240.50	-2	289	-0.69%
2021/06/07	1	238.00	2	239.75	242.00	-1	291	-0.34%
2021/06/03	2	235.50	1	240.00	239.50	1	294	0.34%
2021/06/02	1.1	238.59	1	244.49	238.00	0.1	296	0.02%
2021/06/01	1	242.61	1	244.00	243.50	0	297	0.02%
2021/05/31	2	240.75	10	240.60	240.50	-8	298	-2.68%
2021/05/28	4	235.00	5	234.80	235.00	-1	300	-0.33%
2021/05/27	2	235.00	0	0.00	234.00	2	305	0.65%
2021/05/26	2	241.00	3	237.67	239.00	-1	318	-0.31%
2021/05/25	4.1	236.12	1.1	235.84	233.50	2.9	319	0.92%
2021/05/24	4	230.87	3.1	230.26	232.00	1	320	0.30%
2021/05/21	3.2	230.00	7.1	230.26	231.00	-4	325	-1.22%
2021/05/20	4	222.75	0.9	226.38	221.00	3.1	329	0.95%
2021/05/19	3	228.17	0	0.00	227.00	3	340	0.88%
2021/05/18	1	221.00	7	224.64	226.50	-6	350	-1.71%
2021/05/17	10	209.30	5	212.50	210.50	5	355	1.41%
2021/05/14	7	230.16	1	229.00	226.50	6	355	1.69%
2021/05/13	7	219.07	12	228.83	232.50	-5	365	-1.37%
2021/05/12	7	228.72	25.1	229.90	225.50	-18.1	367	-4.92%
2021/05/11	4	245.05	50.2	248.82	244.00	-46.2	357	-12.92%
2021/05/10	5	262.40	0	0.00	260.00	5	351	1.42%
2021/05/07	1	265.00	2	264.75	265.00	-1	354	-0.28%
2021/05/06	9	259.12	1	262.00	258.00	8	358	2.23%
2021/05/05	4	260.00	11	260.82	259.00	-7	359	-1.95%
2021/05/04	11	271.73	11	269.68	269.00	0	358	0.00%
2021/05/03	3	276.67	16	275.38	275.00	-13	357	-3.63%
2021/04/29	1	281.00	3	282.50	281.50	-2	364	-0.55%
2021/04/28	1	279.01	33	280.06	279.00	-32	373	-8.56%
2021/04/27	0	278.00	1	278.00	277.50	-1	378	-0.26%
2021/04/26	3	277.50	1	277.00	276.00	2	383	0.52%
2021/04/23	1	277.52	4	277.50	277.50	-3	391	-0.76%
2021/04/22	18.1	280.21	17	280.04	275.50	1.1	394	0.27%
2021/04/21	6	283.08	1	283.00	283.50	5	389	1.28%
2021/04/20	1	283.50	0	0.00	283.50	1	391	0.26%
2021/04/19	6	283.92	16	283.08	282.50	-10	396	-2.53%
2021/04/16	0	0.00	2	284.00	284.00	-2	397	-0.50%
2021/04/15	3	280.51	3	280.67	281.00	0	402	0.00%
2021/04/14	20	283.03	9	280.11	280.50	11	403	2.72%
2021/04/13	17.2	290.68	22	286.82	286.00	-4.8	402	-1.19%
2021/04/12	11	296.09	7	294.07	293.00	4	399	1.00%
2021/04/09	17.1	297.85	9	296.83	297.50	8.1	400	2.02%
2021/04/08	17	297.71	21.1	298.40	297.00	-4.1	395	-1.04%
2021/04/07	13	286.92	2	287.00	286.50	11	370	2.97%
2021/04/06	0	289.00	9	289.56	290.00	-9	370	-2.43%
2021/04/01	3	285.00	6	284.33	285.00	-3	370	-0.81%
2021/03/31	12	285.71	0	287.50	284.50	12	370	3.24%
2021/03/30	13	287.00	3.2	289.38	287.50	9.8	370	2.64%
2021/03/29	4	289.75	14.1	289.75	289.00	-10.1	371	-2.71%
2021/03/26	1	288.00	2	288.00	288.00	-1	370	-0.27%
2021/03/25	2	284.51	3.1	286.82	286.00	-1.1	371	-0.30%
2021/03/24	15.2	285.51	2	286.00	286.00	13.2	371	3.55%
2021/03/23	2	286.75	21	288.00	288.00	-19	369	-5.15%
2021/03/22	2.2	276.68	2	279.25	279.00	0.2	361	0.07%
2021/03/19	3	277.83	0	0.00	278.00	3	371	0.81%
2021/03/18	12	280.25	6	280.17	279.50	6	376	1.59%
2021/03/17	6.1	278.93	1	282.50	277.50	5.1	384	1.31%
2021/03/16	2	279.50	0	0.00	280.00	2	390	0.51%
2021/03/15	1	282.00	1	279.00	281.50	0	405	0.00%
2021/03/12	2	276.00	5	276.80	276.00	-3	409	-0.73%
2021/03/11	5	275.40	4	276.13	277.50	1	418	0.24%
2021/03/10	5	273.70	6	273.00	272.00	-1	423	-0.24%
2021/03/09	3	272.67	2	273.50	273.50	1	427	0.23%
2021/03/08	3	278.84	5	279.60	276.00	-2	431	-0.46%
2021/03/05	9	279.94	7	279.57	279.00	2	440	0.45%
2021/03/04	8	280.56	7	281.43	283.00	1	453	0.22%
2021/03/03	9	283.17	5	283.90	283.50	4	452	0.88%
2021/03/02	1	288.00	6.1	290.25	288.00	-5.1	451	-1.12%
2021/02/26	24	290.29	8	292.00	289.50	16	452	3.54%
2021/02/25	49	290.16	3	291.17	291.50	46	447	10.28%
2021/02/24	28	287.64	1	288.00	288.00	27	451	5.98%
2021/02/23	7	287.93	1	289.00	288.00	6	464	1.29%
2021/02/22	2	290.74	7	291.36	290.00	-5	464	-1.07%
2021/02/19	9.5	290.82	6	289.92	290.50	3.5	469	0.74%
2021/02/18	1	282.03	3	282.01	285.00	-2	472	-0.43%
2021/02/17	5	277.50	6	278.42	277.00	-1	465	-0.21%
2021/02/05	5	275.60	3	274.83	277.00	2	459	0.43%
2021/02/04	8.2	274.23	8.1	273.90	273.50	0.1	454	0.02%
2021/02/03	8	264.44	2	265.50	262.50	6	442	1.36%
2021/02/02	1	265.50	2	268.25	264.00	-1	443	-0.23%
2021/02/01	0	264.50	2	264.00	265.00	-2	446	-0.45%
2021/01/29	4.2	263.63	2	266.25	261.00	2.2	444	0.49%
2021/01/28	3	263.83	1	263.50	263.50	2	445	0.45%
2021/01/27	1	268.00	1	268.00	269.00	0	446	0.00%
2021/01/26	5	271.30	8	270.69	271.00	-3	445	-0.67%
2021/01/25	4	266.50	4	266.88	267.00	0	442	0.00%
2021/01/22	5.1	267.92	7	267.93	270.00	-1.9	444	-0.43%
2021/01/21	4	270.29	2	271.00	270.50	2	439	0.46%
2021/01/20	8.1	277.82	0	281.50	275.50	8	430	1.86%
2021/01/19	4	285.84	6.1	284.30	284.50	-2.1	425	-0.48%
2021/01/18	10	276.70	2	275.75	276.50	8	424	1.89%
2021/01/15	4.3	284.72	11	284.50	283.00	-6.8	419	-1.61%
2021/01/14	2	286.50	2	286.02	287.00	0	427	0.00%
2021/01/13	1	284.00	4	285.75	287.50	-3	443	-0.68%
2021/01/12	4	285.88	2	285.75	283.50	2	443	0.45%
2021/01/11	2	288.25	3	288.50	289.00	-1	437	-0.23%
2021/01/08	6.3	290.02	1	294.00	288.50	5.3	440	1.19%
2021/01/07	4	292.50	1	293.00	292.50	3	435	0.69%
2021/01/06	4.1	296.51	3	294.33	292.50	1.1	437	0.25%
2021/01/05	3	297.49	3.1	295.05	297.50	-0.1	444	-0.02%
2021/01/04	2	297.50	6	299.08	297.00	-4	443	-0.90%
2020/12/31	1	296.50	8	296.19	294.50	-7	435	-1.61%
2020/12/28	5	293.40	8	292.44	293.50	-3	435	-0.69%
2020/12/25	3	287.50	1	287.00	288.00	2	429	0.47%
2020/12/24	0.1	286.50	0	0.00	285.50	0.1	430	0.01%
2020/12/23	1	284.00	1	282.50	284.00	0	430	0.01%
2020/12/22	5.1	284.94	2	284.50	282.50	3.1	434	0.71%
2020/12/21	3	285.50	0	0.00	287.00	3	438	0.68%
2020/12/18	1	288.00	1	291.00	289.50	0	440	0.00%
2020/12/17	1	287.50	0	0.00	288.00	1	446	0.23%
2020/12/16	1.1	288.27	2	288.00	288.00	-0.9	449	-0.20%
2020/12/15	7.1	289.44	4	291.63	286.50	3.1	447	0.69%
2020/12/14	5.2	294.78	1	294.50	294.50	4.2	443	0.94%
2020/12/11	11	298.55	0	0.00	299.00	11	455	2.42%
2020/12/10	5.1	298.90	1	299.50	298.00	4.1	473	0.86%
2020/12/09	5.2	302.54	12	303.13	304.00	-6.9	487	-1.41%
2020/12/08	3	294.00	2	293.75	294.00	1	474	0.21%
2020/12/07	7	294.57	9.1	294.81	293.00	-2.1	475	-0.44%
2020/12/04	3	298.50	1	298.00	298.00	2	466	0.43%
2020/12/03	8	300.56	4	302.38	300.00	4	462	0.87%
2020/12/02	1	306.50	2	303.00	303.50	-1	462	-0.22%
2020/12/01	15	306.40	13.5	305.57	306.50	1.5	464	0.32%
2020/11/30	1	303.90	17	302.24	303.50	-16	462	-3.45%
2020/11/27	3	295.50	2	297.00	297.00	1	451	0.22%
2020/11/26	10	295.95	1.1	294.68	295.50	8.9	453	1.96%
2020/11/25	5	299.80	2	302.75	298.00	3	451	0.66%
2020/11/24	2.1	300.67	11	300.86	300.50	-8.9	450	-1.98%
2020/11/23	7	298.64	2	301.50	298.00	5	444	1.12%
2020/11/20	7.5	302.50	23.1	302.37	301.00	-15.6	440	-3.53%
2020/11/19	7	295.86	4	297.75	297.50	3	430	0.70%
2020/11/18	14	296.64	12.2	300.04	295.50	1.8	433	0.41%
2020/11/17	15.1	295.77	8.2	295.68	296.00	7	429	1.62%
2020/11/16	2	289.50	7	289.21	289.00	-5	442	-1.13%
2020/11/13	1	286.00	1	287.04	286.00	0	446	-0.01%
2020/11/12	1	285.00	3	286.17	285.00	-2	449	-0.44%
2020/11/11	2	284.50	3	285.83	287.00	-1	457	-0.22%
2020/11/10	4.2	286.01	10	285.40	284.00	-5.8	481	-1.20%
2020/11/09	7	285.01	2	285.25	283.00	5	497	1.01%
2020/11/06	3	283.50	1	284.00	283.00	2	495	0.40%
2020/11/05	4	284.50	3.1	286.33	282.50	1	499	0.19%
2020/11/04	6.1	281.34	2	281.50	282.00	4.1	500	0.81%
2020/11/03	3	284.83	3.1	286.50	283.50	-0.1	503	-0.02%
2020/11/02	1.2	280.85	1	281.50	280.50	0.2	520	0.04%
2020/10/30	7	286.79	3	286.16	283.00	4	540	0.73%
2020/10/29	0	0.00	2	287.03	290.00	-2	555	-0.36%
2020/10/28	6	293.08	3	292.00	290.00	3	594	0.50%
2020/10/27	3	294.33	0	0.00	295.00	3	594	0.50%
2020/10/26	7.1	300.26	11.1	297.65	296.00	-4	598	-0.67%
2020/10/23	2	300.50	4	302.38	302.00	-2	603	-0.33%
2020/10/22	12	299.25	13	299.92	300.00	-1	618	-0.16%
2020/10/21	16	301.06	20	303.35	302.00	-4	628	-0.64%
2020/10/20	7	294.64	3.1	295.14	293.00	3.9	630	0.62%
2020/10/19	1	291.00	1	292.50	292.50	0	631	0.00%
2020/10/16	8	294.50	8	291.56	291.00	0	638	0.00%
2020/10/15	3	297.83	7	297.93	298.00	-4	641	-0.62%
2020/10/14	7	297.07	11	298.64	297.50	-4	649	-0.62%
2020/10/13	5	297.80	5	293.60	298.00	0	653	0.00%
2020/10/12	3.1	285.63	0	0.00	284.00	3.1	665	0.46%
2020/10/08	3	291.50	3	290.83	289.50	0	678	0.00%
2020/10/07	2	287.25	3	289.83	291.00	-1	688	-0.15%
2020/10/06	11	288.36	6	289.50	287.50	5	694	0.72%
2020/10/05	1	284.50	1	285.50	285.00	0	707	0.00%
2020/09/30	2	282.75	1	281.00	285.00	1	732	0.14%
2020/09/29	3	284.98	0	0.00	283.00	3	749	0.40%
2020/09/28	5	283.30	2	283.75	283.00	3	776	0.39%
2020/09/25	4	288.25	10	284.15	282.00	-6	803	-0.75%
2020/09/24	8	295.25	10	295.15	288.00	-2	809	-0.25%
2020/09/23	5	303.30	3	305.17	300.00	2	825	0.24%
2020/09/22	3	305.17	11	303.18	304.50	-8	837	-0.96%
2020/09/21	2	308.00	7.1	309.63	309.50	-5.1	836	-0.61%
2020/09/18	6	309.75	3.1	309.15	308.50	2.9	851	0.34%
2020/09/17	3	310.00	5	310.60	311.00	-2	885	-0.23%
2020/09/16	10.1	311.58	10	312.00	310.50	0.1	895	0.01%
2020/09/15	17	309.56	21	309.21	309.00	-4	888	-0.45%
2020/09/14	15	299.87	22	299.18	300.50	-7	872	-0.80%
2020/09/11	4	288.38	5	287.70	286.50	-1	856	-0.12%
2020/09/10	8	291.00	4	290.88	289.00	4	860	0.46%
2020/09/09	1	286.00	4	285.78	288.00	-3	863	-0.35%
2020/09/08	1	286.00	4	287.75	287.00	-3	874	-0.34%
2020/09/07	1	286.50	1	283.00	286.50	0	888	0.00%
2020/09/04	10	282.85	8	283.19	283.50	2	896	0.22%
2020/09/03	4	287.13	7	286.21	286.00	-3	893	-0.34%
2020/09/02	3	278.87	3	279.83	281.00	0	901	0.00%
2020/09/01	2	280.75	1	280.50	279.00	1	911	0.11%
2020/08/31	3	279.17	2	280.00	279.00	1	928	0.11%
2020/08/28	2	281.00	3	279.00	279.50	-1	965	-0.10%
2020/08/27	7	276.57	2	276.50	277.00	5	978	0.51%
2020/08/26	7	275.86	2	275.75	276.00	5	995	0.50%
2020/08/25	7	271.71	8	271.76	273.00	-1	1,011	-0.10%
2020/08/24	5	267.50	4	269.25	268.00	1	1,017	0.10%
2020/08/21	4	272.13	5	271.70	272.00	-1	1,022	-0.10%
2020/08/20	21	267.81	20.4	267.65	265.00	0.7	1,026	0.07%
2020/08/19	5	291.00	17	286.09	284.50	-12	1,014	-1.18%
2020/08/18	5	291.70	3	292.00	290.50	2	1,016	0.20%
2020/08/17	9	291.00	20	291.15	292.00	-11	1,033	-1.06%
2020/08/14	17	294.56	25	294.94	295.50	-8	1,071	-0.75%
2020/08/13	22.2	305.76	15.2	305.91	305.50	7	1,092	0.64%
2020/08/12	3	298.50	1	300.50	298.50	2	1,082	0.18%
2020/08/11	2.1	299.71	3	300.67	297.50	-0.9	1,091	-0.08%
2020/08/10	5.2	300.77	4.1	301.95	299.50	1.1	1,109	0.10%
2020/08/07	7	299.57	4	300.63	298.50	3	1,128	0.27%
2020/08/06	15.1	305.23	9.1	304.56	305.00	6	1,142	0.52%
2020/08/05	24	295.02	32	293.19	301.00	-8	1,149	-0.70%
2020/08/04	17	297.91	16	298.25	297.50	1	1,174	0.09%
2020/08/03	47.3	298.62	32.1	295.90	298.00	15.2	1,198	1.27%
2020/07/31	3	275.17	1	276.00	276.50	2	1,177	0.17%
2020/07/30	8	276.25	4.1	277.88	277.50	3.9	1,188	0.33%
2020/07/29	6	274.35	11.2	275.19	277.50	-5.2	1,212	-0.43%
2020/07/28	15	275.33	24	273.89	269.50	-9	1,220	-0.74%
2020/07/27	18.1	267.34	13	268.50	266.50	5.1	1,229	0.42%
2020/07/24	16	282.78	14	277.61	278.00	2	1,222	0.16%
2020/07/23	3	292.50	1.1	292.64	293.50	1.9	1,227	0.15%
2020/07/22	6.1	292.34	4	293.38	291.50	2.1	1,238	0.17%
2020/07/21	6	293.50	5	294.70	291.00	1	1,240	0.08%
2020/07/20	4	283.13	4	282.88	289.00	0	1,252	0.00%
2020/07/17	4	288.63	4	290.38	288.00	0	1,273	0.00%
2020/07/16	24.1	291.20	19	290.84	287.50	5.1	1,311	0.39%
2020/07/15	11	299.76	7	297.21	296.50	4	1,317	0.31%
2020/07/14	11	303.18	11	302.18	302.00	0	1,354	0.00%
2020/07/13	6	308.58	5	310.29	307.50	1	1,434	0.07%
2020/07/10	7	307.15	13	307.19	306.00	-6	1,489	-0.40%
2020/07/09	41	320.54	35	319.23	315.00	6	1,501	0.40%
2020/07/08	19	314.05	15	314.27	313.50	4	1,506	0.27%
2020/07/07	15	310.70	23	311.52	312.50	-8	1,505	-0.53%
2020/07/06	19	302.90	24	304.00	304.00	-5	1,512	-0.33%
2020/07/03	10	310.95	4	312.00	310.00	6	1,560	0.39%
2020/07/02	16.1	311.60	3	315.50	311.00	13.1	1,583	0.83%
2020/07/01	31	315.28	20	317.12	316.50	11	1,584	0.70%
2020/06/30	21	312.60	25	310.16	311.50	-4	1,585	-0.25%
2020/06/29	22	312.61	28	310.84	310.00	-6	1,617	-0.37%
2020/06/24	50	324.47	44	325.69	321.00	6	1,627	0.37%
2020/06/23	18	313.11	28	315.07	317.00	-10	1,653	-0.60%
2020/06/22	18	310.86	7	310.57	309.00	11	1,673	0.66%
2020/06/19	14	316.46	3	317.83	313.50	11	1,690	0.65%
2020/06/18	0	319.00	1	318.00	317.50	-1	1,697	-0.06%
2020/06/17	4	316.25	4	316.13	315.50	0	1,704	0.00%
2020/06/16	5	315.60	11	316.23	316.50	-6	1,730	-0.35%
2020/06/15	1	315.50	5	316.40	310.50	-4	1,757	-0.23%
2020/06/12	9	316.39	7	316.57	322.00	2	1,795	0.11%
2020/06/11	17	327.76	9	329.06	324.00	8	1,820	0.44%
2020/06/10	4	333.75	21	334.64	334.00	-17	1,836	-0.93%
2020/06/09	21	335.95	8	337.50	331.50	13	1,853	0.70%
2020/06/08	8	335.13	23	336.01	340.00	-15	1,859	-0.81%
2020/06/05	15	333.97	39	334.04	332.00	-24	1,852	-1.30%
2020/06/04	46	327.06	49.5	327.48	328.50	-3.5	1,843	-0.19%
2020/06/03	18	336.08	14	336.68	337.50	4	1,813	0.22%
2020/06/02	29.4	337.25	16	335.50	335.50	13.4	1,801	0.75%
2020/06/01	19	337.11	25.1	337.83	340.50	-6.1	1,787	-0.34%
2020/05/29	7	326.72	6	326.00	327.00	1	1,792	0.06%
2020/05/28	10	329.25	7	330.57	326.50	3	1,790	0.17%
2020/05/27	10.1	334.76	10.1	336.86	331.50	0	1,790	0.00%
2020/05/26	21	342.17	16	342.31	337.00	5	1,791	0.28%
2020/05/25	39	335.13	15.1	331.99	338.50	23.9	1,787	1.34%
2020/05/22	19.1	338.51	17.2	335.76	332.50	1.9	1,789	0.11%
2020/05/21	38.7	352.92	32	353.71	349.00	6.6	1,779	0.37%
2020/05/20	58.1	347.18	54.4	342.24	347.00	3.6	1,739	0.21%
2020/05/19	7.3	325.97	9.6	327.05	329.00	-2.3	1,701	-0.14%
2020/05/18	14	323.14	42	324.38	320.50	-28	1,697	-1.65%
2020/05/15	26	331.52	19	331.03	330.50	7	1,703	0.41%
2020/05/14	28	339.13	33	339.42	330.00	-5	1,698	-0.29%
2020/05/13	35	347.70	23	347.11	348.00	12	1,681	0.71%
2020/05/12	38	352.78	23	355.43	353.00	15	1,667	0.90%
2020/05/11	49	362.77	40	362.79	362.50	9	1,653	0.54%
2020/05/08	39	343.77	37	343.03	350.00	2	1,619	0.12%
2020/05/07	12	336.00	29	334.53	335.50	-17	1,586	-1.07%
2020/05/06	7	330.50	13	330.69	326.00	-6	1,592	-0.38%
2020/05/05	30	337.50	18	336.69	329.00	12	1,621	0.74%
2020/05/04	28	328.27	9	329.17	331.00	19	1,640	1.16%
2020/04/30	16	336.19	36	337.29	337.50	-20	1,635	-1.22%
2020/04/29	8	328.75	13	329.08	330.50	-5	1,618	-0.31%
2020/04/28	19	331.95	13	332.04	328.00	6	1,616	0.37%
2020/04/27	26	324.00	19	325.39	326.50	7	1,615	0.43%
2020/04/24	12	322.79	20	324.13	320.00	-8	1,606	-0.50%
2020/04/23	23	327.78	20	327.85	323.00	3	1,615	0.19%
2020/04/22	33	323.64	71	320.33	328.00	-38	1,624	-2.34%
2020/04/21	56	334.15	33	336.45	325.00	23	1,604	1.43%
2020/04/20	39	331.95	24	330.67	334.50	15	1,565	0.96%
2020/04/17	57	332.07	47.1	330.37	327.00	10	1,547	0.64%
2020/04/16	61	322.19	69	322.74	325.00	-8	1,510	-0.53%
2020/04/15	34	308.87	43	307.67	307.50	-9	1,440	-0.62%
2020/04/14	11	286.23	22	286.98	293.50	-11	1,392	-0.79%
2020/04/13	36.1	282.15	117	282.29	280.00	-80.9	1,391	-5.81%	大賣/
2020/04/10	24	291.33	26	290.56	291.00	-2	1,390	-0.14%
2020/04/09	78	299.29	43	298.35	294.00	35	1,458	2.40%
2020/04/08	158	296.23	73	298.49	298.50	85	1,487	5.71%	大買/
2020/04/07	53	270.86	20	276.88	284.50	33	1,422	2.32%
2020/04/06	24	254.54	28	252.96	259.00	-4	1,412	-0.28%
2020/04/01	23	256.00	31	255.63	256.00	-8	1,428	-0.56%
2020/03/31	33	257.71	24	257.56	253.50	9	1,436	0.63%
2020/03/30	32	248.55	39	249.79	251.00	-7	1,418	-0.49%
2020/03/27	66	253.79	76	254.09	261.00	-10	1,400	-0.71%
2020/03/26	25	240.00	24	239.48	237.00	1	1,343	0.07%
2020/03/25	22	239.30	30	236.00	231.50	-8	1,311	-0.61%
2020/03/24	24	230.58	7	228.14	229.00	17	1,290	1.32%
2020/03/23	7	208.21	12	208.17	215.00	-5	1,281	-0.39%
2020/03/20	31	216.94	14	217.25	220.00	17	1,276	1.33%
2020/03/19	41	207.87	37	204.64	201.50	4	1,282	0.31%
2020/03/18	57	234.63	40	232.81	223.50	17	1,252	1.36%
2020/03/17	31	257.98	27.1	258.25	248.00	3.9	1,204	0.33%
2020/03/16	28	286.54	26	285.81	274.50	2	1,168	0.17%
2020/03/13	15	288.60	10	293.10	305.00	5	1,138	0.44%
2020/03/12	13	329.73	31	336.77	318.50	-18	1,119	-1.61%
2020/03/11	5	365.40	7.1	360.70	352.00	-2.1	1,105	-0.19%
2020/03/10	8	357.56	9	358.61	366.00	-1	1,108	-0.09%
2020/03/09	14	364.79	8	364.75	366.00	6	1,099	0.55%
2020/03/06	8	379.31	10	379.15	374.50	-2	1,091	-0.18%
2020/03/05	5	385.39	8.1	384.38	384.00	-3	1,090	-0.28%
2020/03/04	35	385.01	23	382.61	380.50	12	1,086	1.10%
2020/03/03	4	373.63	37	375.18	376.00	-33	1,065	-3.10%
2020/03/02	3	363.50	2.2	370.32	363.50	0.8	1,064	0.08%
2020/02/27	12.1	370.16	13	369.81	364.00	-0.9	1,052	-0.09%
2020/02/26	41	380.07	7	379.79	378.50	34	1,039	3.27%
2020/02/25	13	375.81	23	372.35	387.00	-10	1,032	-0.97%
2020/02/24	10.1	373.78	6	376.25	375.50	4.1	1,021	0.40%
2020/02/21	5	384.10	6	384.92	383.50	-1	1,017	-0.10%
2020/02/20	3	390.83	4	390.00	388.00	-1	1,018	-0.10%
2020/02/19	11	389.55	6	390.25	391.00	5	1,014	0.49%
2020/02/18	15	387.20	8.1	384.55	386.00	6.9	1,007	0.68%
2020/02/17	19	402.82	13.1	400.88	395.00	5.9	990	0.59%
2020/02/14	3.1	410.52	9	410.89	410.50	-5.9	973	-0.60%
2020/02/13	7	412.49	6	410.92	409.50	1	968	0.11%
2020/02/12	3	415.34	2	418.75	413.00	1	966	0.10%
2020/02/11	7.1	418.06	7.1	418.21	417.00	0	960	0.00%
2020/02/10	9	412.67	35	411.51	408.00	-26	952	-2.73%
2020/02/07	34	427.82	42.1	419.62	414.00	-8.1	955	-0.84%
2020/02/06	20	430.98	23	432.63	428.00	-3	930	-0.32%
2020/02/05	45.1	430.30	58.1	429.52	437.00	-12.9	894	-1.45%
2020/02/04	9	391.50	7	392.36	398.50	2	867	0.23%
2020/02/03	35.1	382.81	44	378.39	388.00	-8.9	874	-1.01%
2020/01/31	6.1	383.12	36	380.01	386.50	-30	869	-3.44%
2020/01/30	18	387.11	29	382.09	380.00	-11	864	-1.27%
2020/01/20	29.2	415.58	10	415.15	414.50	19.2	841	2.28%
2020/01/17	22.1	416.50	29.1	418.43	416.00	-7	841	-0.83%
2020/01/16	21	417.93	27	414.83	420.00	-6	828	-0.72%
2020/01/15	12	407.63	17	407.35	408.00	-5	804	-0.62%
2020/01/14	7.5	407.77	6	409.50	403.50	1.5	796	0.19%
2020/01/13	18.1	404.84	17	405.76	408.00	1.1	789	0.13%
2020/01/10	21	400.60	20	400.70	399.50	1	781	0.13%
2020/01/09	19	399.68	27.1	400.50	404.00	-8.1	772	-1.05%
2020/01/08	28	391.68	24.6	391.91	392.00	3.5	760	0.45%
2020/01/07	58	395.13	53	392.74	392.00	5	760	0.66%
2020/01/06	72.1	406.72	30	404.05	401.00	42	737	5.70%
2020/01/03	57	407.11	64	402.51	403.00	-7	711	-0.98%
2020/01/02	54	389.39	63	383.60	396.50	-9	637	-1.41%
2019/12/31	11	357.27	12	360.54	360.50	-1	582	-0.17%
2019/12/30	22	361.52	21	361.60	359.50	1	615	0.17%
2019/12/27	16	350.31	37	353.80	355.00	-21	599	-3.50%
2019/12/26	7	336.15	22	338.73	343.00	-15	568	-2.64%
2019/12/25	2	333.00	19	328.55	334.00	-17	555	-3.06%
2019/12/24	11	327.55	20	327.40	324.00	-9	545	-1.65%
2019/12/23	5	322.80	4	322.00	320.00	1	534	0.19%
2019/12/20	3	319.00	2	318.00	319.00	1	532	0.19%
2019/12/19	18	321.92	8.2	320.94	320.50	9.8	533	1.85%
2019/12/18	10	320.75	5	323.00	318.50	5	528	0.95%
2019/12/17	5	322.10	7	324.50	325.00	-2	523	-0.38%
2019/12/16	37	323.47	45	319.80	326.50	-8	517	-1.54%
2019/12/13	3	300.17	14.2	302.07	300.00	-11.2	484	-2.32%
2019/12/12	2	300.00	11	300.23	298.00	-9	483	-1.86%
2019/12/11	1	298.00	15	298.63	299.00	-14	490	-2.86%
2019/12/10	1	295.50	4	294.63	295.00	-3	485	-0.62%
2019/12/09	7	295.50	6	296.17	294.00	1	488	0.20%
2019/12/06	11	293.55	17	293.38	295.00	-6	486	-1.23%
2019/12/05	8	280.69	8	282.75	287.00	0	478	0.00%
2019/12/04	3	282.00	3.9	283.00	282.50	-0.9	473	-0.19%
2019/12/03	4	284.13	1	286.00	284.00	3	475	0.63%
2019/12/02	13	287.31	7	287.50	285.00	6	494	1.21%
2019/11/29	4	292.12	4	291.88	290.50	0	494	0.00%
2019/11/28	6.2	296.44	4	295.50	293.50	2.2	498	0.44%
2019/11/27	2	292.50	6	291.17	298.00	-4	505	-0.79%
2019/11/26	4	287.13	9	287.28	289.00	-5	503	-0.99%
2019/11/22	2	287.25	2	287.75	285.50	0	532	0.00%
2019/11/21	5.1	279.46	6	281.00	282.00	-0.9	545	-0.17%
2019/11/20	14.1	283.44	13.1	283.58	282.00	1	553	0.18%
2019/11/19	32	288.58	9.2	287.86	286.50	22.9	552	4.13%
2019/11/18	8	291.13	1	294.00	293.00	7	554	1.26%
2019/11/15	1	292.50	0.4	294.00	292.50	0.7	557	0.12%
2019/11/14	5	294.30	2.2	293.30	293.00	2.9	562	0.51%
2019/11/13	0	0.00	3	293.67	293.50	-3	567	-0.53%
2019/11/12	3	293.33	1	294.00	292.50	2	572	0.35%
2019/11/11	9	291.89	17	292.00	294.00	-8	574	-1.39%
2019/11/08	6	296.42	15.2	295.58	296.00	-9.2	577	-1.59%
2019/11/07	8	298.88	3	295.67	299.50	5	576	0.87%
2019/11/06	50	298.09	17.5	297.13	296.00	32.5	576	5.64%
2019/11/05	5	309.30	6	307.00	307.50	-1	566	-0.18%
2019/11/04	10.1	308.82	4	307.25	309.00	6.1	575	1.06%
2019/11/01	21	312.83	30.1	311.84	311.50	-9.1	589	-1.54%
2019/10/31	6	302.83	36.1	303.38	303.50	-30.1	578	-5.19%
2019/10/30	7	294.86	13	294.19	293.50	-6	564	-1.06%
2019/10/29	22	301.45	7	299.29	298.00	15	565	2.65%
2019/10/28	3	303.83	2	305.00	304.00	1	576	0.17%
2019/10/25	6	304.08	23	306.43	304.50	-17	586	-2.90%
2019/10/24	5	302.20	9	303.28	303.50	-4	600	-0.67%
2019/10/23	15	300.33	10	301.30	299.00	5	617	0.81%
2019/10/22	16	304.28	4	302.38	303.00	12	627	1.91%
2019/10/21	14.1	303.46	0	0.00	301.50	14.1	667	2.11%
2019/10/18	11	303.68	7	304.00	304.00	4	677	0.59%
2019/10/17	7	303.00	3	304.50	302.50	4	686	0.58%
2019/10/16	25	306.82	3	307.17	307.00	22	685	3.21%
2019/10/15	16	307.41	34	306.07	309.00	-18	677	-2.66%
2019/10/14	3	295.83	9	296.28	297.50	-6	672	-0.89%
2019/10/09	11	294.32	10	294.45	293.50	1	682	0.15%
2019/10/08	8	294.00	23	293.93	294.00	-15	682	-2.20%
2019/10/07	14.3	292.18	17	292.06	290.00	-2.7	680	-0.40%
2019/10/04	69	296.38	53	298.42	293.00	16	678	2.36%
2019/10/03	8.1	315.99	14	315.29	317.50	-5.9	642	-0.92%
2019/10/02	13	313.46	5	316.30	311.50	8	645	1.24%
2019/10/01	21	315.86	9	313.94	314.50	12	660	1.82%
2019/09/27	24.2	324.71	11	324.45	322.50	13.2	661	1.99%
2019/09/26	9	331.39	7	334.14	330.00	2	656	0.30%
2019/09/25	1	331.00	0	0.00	332.00	1	658	0.15%
2019/09/24	9	332.94	5	334.70	331.00	4	666	0.60%
2019/09/23	3	336.17	7	337.79	336.50	-4	666	-0.59%
2019/09/20	2	331.50	4	334.25	335.00	-2	667	-0.30%
2019/09/19	4	333.75	3	332.67	331.00	1	686	0.15%
2019/09/18	5	334.20	5	334.70	334.50	0	697	0.00%
2019/09/17	2	340.00	5	340.70	339.00	-3	704	-0.43%
2019/09/16	11	338.64	12.1	337.30	340.00	-1.1	718	-0.15%
2019/09/12	4	329.75	2	331.50	330.50	2	719	0.28%
2019/09/11	9	330.22	4	331.25	329.00	5	726	0.69%
2019/09/10	4	329.63	7	330.71	330.00	-3	726	-0.41%
2019/09/09	2	330.25	2	329.25	329.00	0	726	0.00%
2019/09/06	6	329.25	5	330.00	330.00	1	727	0.14%
2019/09/05	10	329.75	5	329.80	328.50	5	727	0.69%
2019/09/04	22.1	330.03	12	330.08	330.00	10.1	730	1.38%
2019/09/03	6	341.92	8	341.69	341.00	-2	726	-0.28%
2019/09/02	8.2	337.76	5	339.20	339.00	3.2	729	0.44%
2019/08/30	7	343.29	2	351.50	340.00	5	728	0.69%
2019/08/29	4	350.00	0.5	347.50	347.00	3.5	726	0.48%
2019/08/28	4	353.00	10	354.85	353.50	-6	727	-0.82%
2019/08/27	13.1	358.18	18	358.00	356.00	-4.9	727	-0.67%
2019/08/26	11	340.36	9.1	343.90	346.00	2	716	0.27%
2019/08/23	6	332.17	9	334.17	344.00	-3	709	-0.42%
2019/08/22	4	329.75	2	332.75	330.00	2	710	0.28%
2019/08/21	8	329.88	6	331.58	328.50	2	709	0.28%
2019/08/20	7	333.71	4	333.38	331.00	3	707	0.42%
2019/08/19	2.1	328.56	1	331.00	329.50	1.1	731	0.14%
2019/08/16	2	330.25	1.5	330.67	327.50	0.5	731	0.07%
2019/08/15	4	326.88	9	327.28	326.50	-5	738	-0.67%
2019/08/14	4	335.38	1	338.00	333.00	3	742	0.40%
2019/08/13	11	333.14	4	332.25	330.50	7	744	0.94%
2019/08/12	5	339.90	2	340.00	340.00	3	745	0.40%
2019/08/08	2	340.75	1	343.50	342.50	1	748	0.13%
2019/08/07	4	340.50	5	340.50	337.00	-1	748	-0.13%
2019/08/06	18	338.36	15	334.27	341.50	3	753	0.40%
2019/08/05	20	348.82	26	348.88	346.00	-6	751	-0.80%
2019/08/02	11	360.05	7	360.86	359.00	4	747	0.53%
2019/08/01	2	367.75	2	369.00	370.00	0	746	0.00%
2019/07/31	8	368.38	10	368.45	373.00	-2	752	-0.27%
2019/07/30	10	368.55	4	372.50	366.00	6	756	0.79%
2019/07/29	15	377.87	13	376.92	375.00	2	761	0.26%
2019/07/26	14	385.36	5	385.70	383.50	9	755	1.19%
2019/07/25	10	392.55	7	396.14	394.50	3	736	0.41%
2019/07/24	20	403.58	22	398.57	397.00	-2	717	-0.28%
2019/07/23	9	396.67	14	395.86	396.00	-5	710	-0.70%
2019/07/22	4	379.50	11	380.64	379.50	-7	672	-1.04%
2019/07/19	2	377.50	7	375.14	375.00	-5	667	-0.75%
2019/07/18	9	367.94	2	365.50	365.00	7	681	1.03%
2019/07/17	2	369.75	3	372.50	373.00	-1	677	-0.15%
2019/07/16	5	378.10	10	376.45	373.50	-5	675	-0.74%
2019/07/15	10	368.65	17	372.03	373.00	-7	679	-1.03%
2019/07/12	2	359.50	6	361.58	361.00	-4	685	-0.58%
2019/07/11	11	360.27	9	360.00	359.00	2	689	0.29%
2019/07/10	10	351.85	17	353.76	357.50	-7	687	-1.02%
2019/07/09	5	354.20	9	352.89	351.50	-4	687	-0.58%
2019/07/08	15	359.13	11	356.36	355.00	4	684	0.58%
2019/07/05	31	355.44	21	354.95	354.00	10	683	1.46%
2019/07/04	20	368.45	15	368.90	366.50	5	666	0.75%
2019/07/03	6	376.67	2	375.50	376.00	4	666	0.60%
2019/07/02	12	379.46	10	380.60	381.00	2	668	0.30%
2019/07/01	11	378.00	12	377.79	378.50	-1	670	-0.15%
2019/06/28	11	371.59	8	370.88	370.00	3	671	0.45%
2019/06/27	8	376.38	4	375.50	375.00	4	671	0.60%
2019/06/26	11	378.05	13.1	378.51	375.00	-2.1	671	-0.31%
2019/06/25	8	401.31	7	404.21	401.00	1	653	0.15%
2019/06/24	6	409.00	8	408.81	406.50	-2	644	-0.31%
2019/06/21	18	408.00	44	406.95	404.50	-26	640	-4.06%
2019/06/20	24.1	397.13	20	397.65	397.00	4.1	635	0.64%
2019/06/19	14	388.89	8.1	389.65	390.00	5.9	633	0.93%
2019/06/18	5	384.50	7	384.50	384.00	-2	640	-0.31%
2019/06/17	7	382.21	0	0.00	383.00	7	648	1.08%
2019/06/14	8	382.50	0	0.00	381.50	8	685	1.17%
2019/06/13	6	382.75	5	384.20	383.00	1	719	0.14%
2019/06/12	5	389.20	9	388.00	385.50	-4	727	-0.55%
2019/06/11	16	391.41	16	391.50	386.50	0	722	0.00%
2019/06/10	4	378.63	12	380.13	382.00	-8	716	-1.12%
2019/06/06	5	374.00	4.2	376.00	374.50	0.8	748	0.11%
2019/06/05	5	377.90	8	377.63	374.00	-3	752	-0.40%
2019/06/04	26	368.60	7	371.57	369.00	19	749	2.54%
2019/06/03	7	367.86	4	367.88	366.50	3	760	0.39%
2019/05/31	17	378.50	4	377.75	377.00	13	790	1.64%
2019/05/30	11	380.05	5	379.60	380.00	6	813	0.74%
2019/05/29	4	380.88	10	382.00	377.00	-6	814	-0.74%
2019/05/28	5	376.60	5	376.80	378.50	0	823	0.00%
2019/05/27	16	377.53	8	379.50	374.00	8	823	0.97%
2019/05/24	11	374.41	21	375.38	380.00	-10	821	-1.22%
2019/05/23	9	357.67	5	357.50	356.50	4	791	0.51%
2019/05/22	12	372.58	4	371.38	366.00	8	791	1.01%
2019/05/21	10.1	355.07	9	358.44	366.50	1.1	786	0.14%
2019/05/20	4.1	353.76	4	354.38	351.00	0.1	781	0.01%
2019/05/17	6	362.00	9	361.17	361.00	-3	784	-0.38%
2019/05/16	10	374.45	7	375.64	369.00	3	785	0.38%
2019/05/15	10	383.30	12	384.08	381.00	-2	788	-0.25%
2019/05/14	15	367.64	9	374.28	378.00	6	786	0.77%
2019/05/13	11	376.64	17	373.38	371.00	-6	788	-0.76%
2019/05/10	19	389.71	13	388.96	384.50	6	792	0.76%
2019/05/09	12	398.83	6	398.92	395.00	6	778	0.77%
2019/05/08	9	395.44	11	402.45	407.00	-2	771	-0.26%
2019/05/07	7	407.43	5	406.20	405.00	2	766	0.26%
2019/05/06	15	406.80	15	405.33	400.00	0	765	0.00%
2019/05/03	5	425.40	3	427.67	427.00	2	756	0.26%
2019/05/02	3	422.17	1.3	427.08	429.00	1.7	769	0.22%
2019/04/30	7	422.43	1	421.50	421.50	6	778	0.77%
2019/04/29	6	428.75	5	428.90	425.00	1	778	0.13%
2019/04/26	1	439.00	3	437.33	438.00	-2	772	-0.26%
2019/04/25	6	444.58	0	0.00	443.00	6	771	0.78%
2019/04/24	19	453.05	36	453.01	449.00	-17	770	-2.21%
2019/04/15	2	419.00	1	422.00	425.00	1	744	0.13%
2019/04/11	9	433.89	2	432.75	437.00	7	747	0.94%
2019/04/01	10	435.55	8	435.75	438.00	2	753	0.27%
2019/03/29	17	435.50	10	436.00	435.00	7	741	0.94%
2019/03/28	5	420.80	8	418.19	418.00	-3	732	-0.41%
2019/03/27	4	431.13	1	427.50	427.50	3	728	0.41%
2019/03/26	3	432.33	17	433.06	425.50	-14	726	-1.93%
2019/03/25	0	0.00	2	434.00	434.00	-2	721	-0.28%
2019/03/22	13	440.81	12	440.50	443.50	1	720	0.14%
2019/03/21	1	431.00	1	437.00	432.00	0	713	0.00%
2019/03/20	9	431.94	0	0.00	430.00	9	713	1.26%
2019/03/19	15	445.80	4	447.00	441.00	11	708	1.55%
2019/03/18	7	449.64	3	447.83	446.50	4	708	0.56%
2019/03/15	6	452.74	8	449.50	450.50	-2	719	-0.28%
2019/03/14	4	439.25	2	438.00	437.50	2	723	0.28%
2019/03/13	7	443.93	2	445.75	440.00	5	749	0.67%
2019/03/12	2	451.50	1	452.50	446.50	1	787	0.13%
2019/03/11	0	0.00	1	447.00	445.00	-1	806	-0.12%
2019/03/08	4	442.63	2	445.00	445.50	2	819	0.24%
2019/03/07	18	457.28	10	455.20	449.50	8	824	0.97%
2019/03/06	6	468.58	6	464.67	460.50	0	836	0.00%
2019/03/05	15	467.30	15	462.57	460.00	0	846	0.00%
2019/03/04	15	484.60	14	483.68	477.50	1	854	0.12%
2019/02/27	38	476.57	32	486.06	487.50	6	854	0.70%
2019/02/26	39	468.59	41	474.00	479.50	-2	833	-0.24%
2019/02/25	15	464.10	14	463.43	460.00	1	821	0.12%
2019/02/22	4	452.00	6	452.58	453.00	-2	837	-0.24%
2019/02/21	13	457.73	12	456.54	457.00	1	857	0.12%
2019/02/20	22	462.43	27.1	465.48	454.00	-5.1	878	-0.58%
2019/02/19	8	431.94	3	435.33	437.50	5	871	0.57%
2019/02/18	7	430.36	3	430.00	427.50	4	886	0.45%
2019/02/15	11	432.82	5.1	433.51	431.00	5.9	910	0.65%
2019/02/14	34	439.24	40.3	441.62	441.00	-6.3	904	-0.69%
2019/02/13	17	423.91	15	425.17	429.50	2	875	0.23%
2019/02/12	3	407.00	6	409.00	407.50	-3	869	-0.34%
2019/02/11	11	402.51	17.1	397.23	403.00	-6	899	-0.67%
2019/01/30	17	413.15	16.1	415.09	413.00	1	905	0.10%
2019/01/29	10	409.55	12	410.83	414.00	-2	947	-0.21%
2019/01/28	5	412.50	8	416.88	411.00	-3	961	-0.31%
2019/01/25	7	414.14	10	416.50	413.50	-3	1,003	-0.30%
2019/01/24	7	410.36	9	411.28	410.50	-2	1,061	-0.19%
2019/01/23	7	408.14	2	407.50	406.00	5	1,094	0.46%
2019/01/22	15	414.43	17	416.09	412.00	-2	1,147	-0.17%
2019/01/21	9	410.83	12	411.08	414.00	-3	1,174	-0.26%
2019/01/18	8	402.13	11	404.23	404.00	-3	1,184	-0.25%
2019/01/17	5	398.70	5.1	401.44	394.00	-0.1	1,197	0.00%
2019/01/16	7	407.57	6	409.42	401.00	1	1,210	0.08%
2019/01/15	25	398.54	27	396.39	403.50	-2	1,209	-0.17%
2019/01/14	6	388.42	5	394.70	386.00	1	1,213	0.08%
2019/01/11	7	389.43	7	394.36	389.00	0	1,239	0.00%
2019/01/10	2	395.25	3	394.33	389.00	-1	1,267	-0.08%
2019/01/09	5	395.00	6	397.00	396.00	-1	1,287	-0.08%
2019/01/08	14	396.93	13	399.27	394.50	1	1,308	0.08%
2019/01/07	14	387.11	14	387.71	393.00	0	1,323	0.00%
2019/01/04	9	364.94	16	363.94	367.50	-7	1,328	-0.53%
2019/01/03	1	369.50	1	374.00	366.00	0	1,337	0.00%
2019/01/02	1	366.50	0	0.00	368.50	1	1,386	0.07%
2018/12/28	6	368.92	6	371.67	368.00	0	1,418	0.00%
2018/12/27	6	375.58	6	376.33	371.00	0	1,437	0.00%
2018/12/26	2	368.00	4	370.88	364.00	-2	1,449	-0.14%
2018/12/25	5	367.40	4	367.25	367.00	1	1,475	0.07%
2018/12/24	2	371.50	2.1	370.14	376.00	-0.1	1,494	-0.01%
2018/12/22	4	367.63	3	368.00	365.00	1	1,503	0.07%
2018/12/21	29	369.28	26	365.98	373.50	3	1,527	0.20%
2018/12/20	2	379.25	1	383.00	375.00	1	1,529	0.07%
2018/12/19	1	387.50	1	393.00	387.50	0	1,533	0.00%
2018/12/18	9	394.17	7	394.43	390.00	2	1,550	0.13%
2018/12/17	2	396.50	3	393.17	397.00	-1	1,570	-0.06%
2018/12/14	1	391.00	1	397.50	394.00	0	1,588	0.00%
2018/12/13	9	398.39	11	398.55	399.00	-2	1,618	-0.12%
2018/12/12	9	395.28	7	394.14	396.00	2	1,639	0.12%
2018/12/11	4	383.63	5	383.50	384.50	-1	1,661	-0.06%
2018/12/10	6	378.33	4	381.75	377.00	2	1,671	0.12%
2018/12/07	18	400.89	17	402.47	398.00	1	1,665	0.06%
2018/12/06	17	393.82	14.1	395.34	397.50	2.9	1,675	0.18%
2018/12/05	20	402.08	14	396.25	394.00	6	1,689	0.36%
2018/12/04	16	417.63	20	420.35	425.00	-4	1,675	-0.24%
2018/12/03	15	419.63	8	423.94	415.00	7	1,665	0.42%
2018/11/30	6.2	410.29	11	410.95	408.50	-4.9	1,653	-0.29%
2018/11/29	14.1	416.11	10	415.30	407.00	4.1	1,656	0.24%
2018/11/28	23	402.85	37	401.95	402.50	-14	1,647	-0.85%
2018/11/27	18	392.64	25	390.17	398.50	-7	1,647	-0.43%
2018/11/26	20	383.22	26	384.12	382.00	-6	1,637	-0.36%
2018/11/23	24	380.06	18	381.64	377.50	6	1,637	0.37%
2018/11/22	34.1	392.71	30	392.18	380.50	4.1	1,637	0.25%
2018/11/21	26	389.52	37	387.85	398.00	-11	1,622	-0.68%
2018/11/20	34	385.40	40	385.61	383.00	-6	1,610	-0.37%
2018/11/19	41	401.67	39	398.56	393.00	2	1,602	0.12%
2018/11/16	31	398.29	31	398.71	401.00	0	1,578	0.00%
2018/11/15	39	388.44	36.1	388.23	390.50	2.9	1,556	0.18%
2018/11/14	20	385.78	23	384.35	379.00	-3	1,539	-0.19%
2018/11/13	13	360.42	12	360.21	366.50	1	1,520	0.07%
2018/11/12	8	374.75	12	372.50	366.50	-4	1,518	-0.26%
2018/11/09	30	373.43	29	374.60	370.00	1	1,520	0.07%
2018/11/08	35	377.79	43	375.62	365.00	-8	1,505	-0.53%
2018/11/07	23	351.04	25	351.72	356.50	-2	1,483	-0.13%
2018/11/06	24	352.79	22	354.34	347.50	2	1,484	0.13%
2018/11/05	18	345.97	28	342.39	351.00	-10	1,457	-0.69%
2018/11/02	31.2	344.05	24.3	344.98	343.00	6.9	1,459	0.47%
2018/11/01	27	332.50	33.3	329.92	334.00	-6.3	1,452	-0.43%
2018/10/31	46	308.11	38	310.72	316.50	8	1,417	0.56%
2018/10/30	109	280.48	144	277.08	288.00	-35	1,413	-2.48%	大買/大賣/
2018/10/29	63.1	268.54	51	267.67	262.00	12.1	1,403	0.86%
2018/10/26	22	292.11	18	295.00	283.00	4	1,388	0.29%
2018/10/25	37	293.08	39.1	293.81	293.00	-2.1	1,422	-0.15%
2018/10/24	16	301.69	14	302.82	305.50	2	1,410	0.14%
2018/10/23	9	303.06	14.1	303.34	299.00	-5.1	1,408	-0.36%
2018/10/22	16	303.66	12.5	306.11	309.00	3.6	1,420	0.25%
2018/10/19	49	290.74	35	286.87	305.50	14	1,475	0.95%
2018/10/18	34	296.65	60	296.64	296.00	-26	1,458	-1.78%
2018/10/17	25	310.30	20	310.85	305.00	5	1,439	0.35%
2018/10/16	34.1	312.71	26	315.81	308.00	8.1	1,431	0.56%
2018/10/15	36	307.49	32	305.72	314.00	4	1,410	0.28%
2018/10/12	17	297.35	35	294.46	300.50	-18	1,392	-1.29%
2018/10/11	18	285.64	16	288.44	283.00	2	1,389	0.14%
2018/10/09	91	301.70	67	304.91	314.00	24	1,382	1.74%
2018/10/08	43	327.53	37	328.82	319.00	6	1,340	0.45%
2018/10/05	26	358.40	21	362.05	354.00	5	1,322	0.38%
2018/10/04	22	370.91	13	367.69	372.50	9	1,312	0.69%
2018/10/03	14	376.96	19	376.53	376.00	-5	1,305	-0.38%
2018/10/02	19	365.50	24	367.38	367.00	-5	1,302	-0.38%
2018/10/01	8	365.44	9	369.50	376.00	-1	1,295	-0.08%
2018/09/28	36	363.19	25	364.18	370.00	11	1,321	0.83%
2018/09/27	11	383.50	8	382.94	377.50	3	1,337	0.22%
2018/09/26	17	394.85	19	396.63	393.00	-2	1,358	-0.15%
2018/09/25	13	392.73	19	392.24	394.00	-6	1,362	-0.44%
2018/09/21	15	393.17	20	394.48	386.00	-5	1,351	-0.37%
2018/09/20	29	384.02	20	385.53	387.00	9	1,335	0.67%
2018/09/19	35.1	386.39	55	380.94	396.00	-19.9	1,317	-1.51%
2018/09/18	46	363.91	43	363.28	360.00	3	1,289	0.23%
2018/09/17	30	386.47	28.1	388.44	384.00	1.9	1,269	0.15%
2018/09/14	33	400.15	28	397.02	407.00	5	1,244	0.40%
2018/09/13	21	392.00	15	393.43	389.00	6	1,233	0.49%
2018/09/12	27	391.28	40	390.05	386.00	-13	1,232	-1.05%
2018/09/11	56	396.06	37	401.36	389.50	19	1,224	1.55%
2018/09/10	34	432.28	14	435.68	426.00	20	1,196	1.67%
2018/09/07	26	477.10	24	481.67	473.00	2	1,178	0.17%
2018/09/06	14	476.82	16	479.28	479.00	-2	1,177	-0.17%
2018/09/05	18	494.61	9	499.78	485.00	9	1,174	0.77%
2018/09/04	7	490.00	16	493.78	498.50	-9	1,168	-0.77%
2018/09/03	20	489.65	24	491.40	485.50	-4	1,163	-0.34%
2018/08/31	10	483.10	5	482.00	484.00	5	1,152	0.43%
2018/08/30	16	480.44	25	481.24	488.00	-9	1,153	-0.78%
2018/08/29	29	479.93	22	482.05	474.00	7	1,153	0.61%
2018/08/28	17	474.65	9	477.28	473.00	8	1,167	0.69%
2018/08/27	19	470.26	26.1	470.95	476.50	-7.1	1,167	-0.60%
2018/08/24	26	453.27	25	453.52	454.00	1	1,159	0.09%
2018/08/23	8	465.13	9	466.22	463.50	-1	1,166	-0.09%
2018/08/22	20	471.13	11	473.14	470.50	9	1,186	0.76%
2018/08/21	9	476.17	13.1	477.17	476.50	-4.1	1,193	-0.34%
2018/08/20	19.1	467.76	21	469.21	467.50	-1.9	1,201	-0.16%
2018/08/17	13	485.00	9.2	483.55	475.00	3.8	1,202	0.31%
2018/08/16	10.1	483.27	10	480.30	485.00	0.1	1,211	0.01%
2018/08/15	18	485.42	16	487.44	482.00	2	1,223	0.16%
2018/08/14	20	487.20	20	482.55	495.00	0	1,232	0.00%
2018/08/13	25	469.12	44	472.09	475.00	-19	1,236	-1.54%
2018/08/10	18.3	505.64	21	510.33	493.00	-2.7	1,233	-0.22%
2018/08/09	25.1	502.26	23	505.09	506.00	2.1	1,246	0.17%
2018/08/08	31.1	523.34	36.1	523.38	508.00	-5	1,265	-0.39%
2018/08/07	29	524.21	30	524.93	525.00	-1	1,254	-0.08%
2018/08/06	44	522.14	42	517.33	530.00	2	1,284	0.16%
2018/08/03	41	514.34	47	515.33	507.00	-6	1,303	-0.46%
2018/08/02	18	486.25	14	486.00	485.00	4	1,277	0.31%
2018/08/01	26	499.62	35	493.31	500.00	-9	1,268	-0.71%
2018/07/31	9.1	463.70	12	467.13	468.00	-2.9	1,225	-0.24%
2018/07/30	23	469.78	18	474.31	470.50	5	1,227	0.41%
2018/07/27	18	475.86	15.2	472.92	471.50	2.9	1,243	0.23%
2018/07/26	32	458.09	37	459.69	470.00	-5	1,243	-0.40%
2018/07/25	1	430.00	24.1	430.00	430.00	-23.1	1,182	-1.95%
2018/07/24	12	382.04	11	378.91	391.00	1	1,194	0.08%
2018/07/23	14	369.39	13	370.54	377.00	1	1,204	0.08%
2018/07/20	10	376.80	8.1	375.00	374.00	1.9	1,214	0.16%
2018/07/19	5	378.90	5	375.70	381.50	0	1,232	0.00%
2018/07/18	17.1	371.96	21	373.29	371.50	-3.9	1,248	-0.31%
2018/07/17	21.1	393.91	18	393.11	382.50	3.1	1,255	0.25%
2018/07/16	8	407.19	9	406.00	400.00	-1	1,278	-0.08%
2018/07/13	13	394.85	27	396.85	406.50	-14	1,317	-1.06%
2018/07/12	9	387.28	8	390.44	388.50	1	1,349	0.07%
2018/07/11	16	380.94	15	382.90	387.00	1	1,372	0.07%
2018/07/10	16	382.84	23	378.07	390.00	-7	1,384	-0.51%
2018/07/09	18	367.53	19	368.32	365.00	-1	1,396	-0.07%
2018/07/06	61	356.84	55	357.56	371.00	6	1,418	0.42%
2018/07/05	52	372.03	36	374.93	360.00	16	1,426	1.12%
2018/07/04	40	422.85	27	424.67	396.00	13	1,418	0.92%
2018/07/03	10	446.55	6	446.33	439.50	4	1,432	0.28%
2018/07/02	7	432.14	8	437.38	447.50	-1	1,448	-0.07%
2018/06/29	5	417.80	10	423.55	435.00	-5	1,467	-0.34%
2018/06/28	11	421.23	9	423.00	416.00	2	1,484	0.13%
2018/06/27	10	429.30	7	431.36	425.00	3	1,527	0.20%
2018/06/26	10.1	430.49	17	430.29	434.00	-6.9	1,525	-0.45%
2018/06/25	13	429.35	6	434.33	421.00	7	1,522	0.46%
2018/06/22	9	441.17	4	444.13	438.00	5	1,525	0.33%
2018/06/21	11	449.38	2	448.25	453.50	9	1,527	0.59%
2018/06/20	17.1	432.43	12.1	437.16	436.00	5	1,529	0.33%
2018/06/19	20	463.35	5	467.10	456.00	15	1,528	0.98%
2018/06/15	9.1	485.56	6	490.00	482.50	3.1	1,525	0.20%
2018/06/14	9	485.28	17	485.32	484.50	-8	1,522	-0.53%
2018/06/13	8	479.06	5	481.80	476.00	3	1,520	0.20%
2018/06/12	7	475.93	5	479.30	480.50	2	1,535	0.13%
2018/06/11	9	477.11	12	477.08	480.50	-3	1,545	-0.19%
2018/06/08	10	472.75	6.2	477.67	468.00	3.8	1,549	0.24%
2018/06/07	14	483.71	18	486.06	476.50	-4	1,553	-0.26%
2018/06/06	19	486.11	22.2	486.59	481.50	-3.2	1,575	-0.20%
2018/06/05	48	491.04	42	491.51	483.50	6	1,583	0.38%
2018/06/04	20	480.15	11	480.32	478.50	9	1,569	0.57%
2018/06/01	15	465.30	18	465.33	473.00	-3	1,579	-0.19%
2018/05/31	22	468.89	19	466.32	465.00	3	1,607	0.19%
2018/05/30	15	457.20	17	462.82	459.00	-2	1,608	-0.12%
2018/05/29	21	486.26	3	488.33	483.00	18	1,597	1.13%
2018/05/28	11	489.91	5.1	488.93	495.50	5.9	1,598	0.37%
2018/05/25	4	477.63	6	479.92	476.50	-2	1,609	-0.12%
2018/05/24	11	484.27	13	486.30	476.50	-2	1,634	-0.12%
2018/05/23	20	477.13	20	474.33	484.00	0	1,644	0.00%
2018/05/22	8	470.00	12	470.17	465.50	-4	1,667	-0.24%
2018/05/21	22	475.11	18	476.00	473.50	4	1,672	0.24%
2018/05/18	24	465.33	72	461.01	454.00	-48	1,681	-2.85%
2018/05/17	28	470.93	26.1	473.55	462.00	1.9	1,698	0.11%
2018/05/16	36.1	470.93	29	471.62	470.50	7.1	1,715	0.41%
2018/05/15	21	454.31	21	452.64	448.00	0	1,705	0.00%
2018/05/14	49	453.95	37	454.41	453.00	12	1,728	0.69%
2018/05/11	51	427.25	31	422.97	437.50	20	1,692	1.18%
2018/05/10	17	395.94	23	393.48	398.00	-6	1,663	-0.36%
2018/05/09	8	386.44	8	385.81	387.00	0	1,663	0.00%
2018/05/08	11	381.09	10	385.30	378.00	1	1,676	0.06%
2018/05/07	9	383.78	10	384.00	384.00	-1	1,691	-0.06%
2018/05/04	22	375.91	21	377.40	375.00	1	1,710	0.06%
2018/05/03	14	387.07	17.2	387.94	385.00	-3.2	1,721	-0.19%
2018/05/02	7	378.29	11	380.50	378.00	-4	1,737	-0.23%
2018/04/30	16	368.66	21	364.86	378.00	-5	1,760	-0.28%
2018/04/27	31	362.60	26	357.60	360.00	5	1,781	0.28%
2018/04/26	21	374.38	24	366.25	364.50	-3	1,793	-0.17%
2018/04/25	25	377.52	22	377.95	378.00	3	1,786	0.17%
2018/04/24	22	369.48	21	370.60	366.00	1	1,772	0.06%
2018/04/23	14	379.43	19	380.42	380.50	-5	1,771	-0.28%
2018/04/20	39	395.10	39	397.22	391.00	0	1,785	0.00%
2018/04/19	61	397.93	70	393.07	408.50	-9	1,809	-0.50%
2018/04/18	40	376.54	51	380.53	372.00	-11	1,801	-0.61%
2018/04/17	39	387.49	39	385.56	380.00	0	1,796	0.00%
2018/04/16	21	380.67	15	382.50	382.00	6	1,803	0.33%
2018/04/13	54	377.19	44	375.94	382.50	10	1,807	0.55%
2018/04/12	70	366.61	65	365.19	366.00	5	1,813	0.28%
2018/04/11	43	354.78	70	349.91	362.50	-27	1,808	-1.49%
2018/04/10	33	349.77	29	352.81	339.50	4	1,806	0.22%
2018/04/09	38	351.26	35.1	346.05	356.00	2.9	1,786	0.16%
2018/04/03	20.1	331.40	27	329.98	338.00	-6.9	1,754	-0.39%
2018/04/02	34	327.66	29.1	327.47	328.00	4.9	1,746	0.28%
2018/03/31	27	323.96	22	323.98	324.50	5	1,737	0.29%
2018/03/30	26	319.10	39	318.37	320.00	-13	1,721	-0.75%
2018/03/28	1	297.50	1	297.50	296.50	0	1,693	0.00%
2018/03/27	4	303.61	3.1	301.77	300.00	0.9	1,699	0.05%
2018/03/26	2.1	296.43	3	300.33	297.00	-0.9	1,699	-0.05%
2018/03/23	16	299.31	9	298.44	300.50	7	1,720	0.41%
2018/03/22	8.1	311.07	5	312.60	305.50	3.1	1,713	0.18%
2018/03/21	21	311.17	17	310.21	310.00	4	1,705	0.23%
2018/03/20	1	309.50	1	307.50	312.00	0	1,705	0.00%
2018/03/19	4	308.38	2	309.25	308.00	2	1,729	0.12%
2018/03/16	10	310.90	10	309.15	310.00	0	1,731	0.00%
2018/03/15	22	317.82	18	316.61	316.00	4	1,726	0.23%
2018/03/14	6	312.67	8	311.69	314.00	-2	1,731	-0.12%
2018/03/13	15	312.33	13	311.96	310.00	2	1,738	0.12%
2018/03/12	20	310.85	23	307.63	312.50	-3	1,752	-0.17%
2018/03/09	21	298.76	17	299.29	297.00	4	1,755	0.23%
2018/03/08	12.1	307.93	10	312.65	304.00	2.1	1,795	0.12%
2018/03/07	11	310.64	12	315.29	308.50	-1	1,795	-0.06%
2018/03/06	22	319.86	20	319.63	313.00	2	1,831	0.11%
2018/03/05	14	314.18	14	315.71	313.00	0	1,822	0.00%
2018/03/02	18	312.22	14	312.21	312.50	4	1,851	0.22%
2018/03/01	16.1	311.21	12	309.17	317.50	4.1	1,894	0.22%
2018/02/27	14	310.43	20	313.00	311.00	-6	1,959	-0.31%
2018/02/26	52.2	309.34	41	306.91	310.00	11.2	1,984	0.56%
2018/02/23	31	296.23	29	296.45	294.00	2	1,966	0.10%
2018/02/22	41	293.35	45	291.17	294.50	-4	1,957	-0.20%
2018/02/21	11	271.50	21	272.12	277.50	-10	1,921	-0.52%
2018/02/12	28	264.36	50	264.36	252.50	-22	1,925	-1.14%
2018/02/09	56	250.97	81	245.78	257.50	-25	1,904	-1.31%
2018/02/08	38	273.14	23.5	278.11	264.00	14.5	1,871	0.77%
2018/02/07	16	295.59	21	294.95	293.00	-5	1,840	-0.27%
2018/02/06	48	288.81	43	294.10	280.50	5	1,825	0.27%
2018/02/05	15	305.30	13	307.38	311.00	2	1,794	0.11%
2018/02/02	22	311.77	40	308.95	313.00	-18	1,789	-1.01%
2018/02/01	23	311.80	14	312.04	302.00	9	1,811	0.50%
2018/01/31	45.1	305.97	36	304.29	315.00	9.1	1,802	0.50%
2018/01/30	45	303.00	37	303.97	305.50	8	1,849	0.43%
2018/01/29	21	312.83	23	313.30	310.50	-2	1,848	-0.11%
2018/01/26	44	324.59	37	327.64	319.00	7	1,865	0.38%
2018/01/25	61	337.93	69	337.65	337.00	-8	1,889	-0.42%
2018/01/24	34	326.03	40	322.65	333.00	-6	1,888	-0.32%
2018/01/23	39.4	318.63	42	318.49	318.00	-2.6	1,864	-0.14%
2018/01/22	21	293.10	30	294.77	301.00	-9	1,825	-0.49%
2018/01/19	24	280.48	24	280.06	284.00	0	1,794	0.00%
2018/01/18	18	286.25	14.1	287.26	283.50	3.9	1,779	0.22%
2018/01/17	39	286.12	35	287.31	283.50	4	1,780	0.22%
2018/01/16	69	288.07	79	287.12	290.00	-10	1,756	-0.57%
2018/01/15	102	287.76	44	285.42	289.00	58	1,720	3.37%	大買/
2018/01/12	81	258.59	76	255.74	264.00	5	1,664	0.30%
2018/01/11	38	252.50	41	252.22	249.50	-3	1,623	-0.18%
2018/01/10	36	261.51	36	256.35	266.00	0	1,592	0.00%
2018/01/09	23	242.80	19	243.79	245.50	4	1,581	0.25%
2018/01/08	49	241.15	42	240.92	240.00	7	1,561	0.45%
2018/01/05	21	227.86	17	226.88	228.50	4	1,526	0.26%
2018/01/04	23	222.91	26	222.25	222.00	-3	1,511	-0.20%
2018/01/03	7	215.57	7	214.29	216.00	0	1,472	0.00%
2018/01/02	12	210.29	15	208.70	210.50	-3	1,465	-0.20%