精華 (1565)-台新券商分點個股進出

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

精華

(1565)

可現股當沖

股價
183.5
漲跌
▲2.0
漲幅
+1.10%
成交量
54張
產業
上櫃生技醫療類股
326人加入追蹤

立即追蹤
本地時間:13:30

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

精華 (1565)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	182.25	0	0.00	183.50	2	151	1.32%
2024/04/22	2.1	181.73	0	0.00	181.50	2.1	155	1.32%
2024/04/19	1.1	181.91	0	0.00	181.00	1.1	155	0.71%
2024/04/18	0	0.00	3	183.67	183.50	-3	153	-1.95%
2024/04/17	0	0.00	2	185.00	185.00	-2	154	-1.30%
2024/04/16	13.1	184.23	4	184.00	183.00	9.1	154	5.84%
2024/04/15	1	188.00	2	189.00	188.50	-1	152	-0.66%
2024/04/11	0.1	189.64	1	189.00	189.00	-0.9	152	-0.56%
2024/04/10	1	189.52	0	0.00	191.00	1	153	0.66%
2024/04/09	1	189.50	0	0.00	189.50	1	152	0.66%
2024/04/08	1.1	190.01	0	0.00	189.00	1.1	151	0.70%
2024/04/03	3	190.50	0	0.00	190.50	3	152	1.98%
2024/04/02	5	190.50	0	0.00	190.50	5	157	3.17%
2024/03/29	1	189.50	0	0.00	189.50	1	157	0.64%
2024/03/27	11	188.91	0	0.00	189.00	11	158	6.94%
2024/03/26	8.4	187.75	1	190.00	188.00	7.4	159	4.63%
2024/03/25	1.1	189.50	0	0.00	190.00	1.1	159	0.71%
2024/03/22	0.1	190.00	0	0.00	189.50	0.1	159	0.06%
2024/03/21	1	190.50	4	190.00	190.50	-3	158	-1.89%
2024/03/20	2	190.75	0	0.00	190.00	2	158	1.26%
2024/03/19	2	191.50	0.1	192.00	192.00	1.9	158	1.20%
2024/03/15	23	188.83	0	0.00	188.50	23	156	14.69%
2024/03/14	0	0.00	2	191.75	191.50	-2	153	-1.30%
2024/03/13	1.1	191.97	0	0.00	191.00	1.1	153	0.70%
2024/03/12	4.3	190.66	0	0.00	192.50	4.3	151	2.83%
2024/03/11	7.2	189.97	2	190.51	190.50	5.2	150	3.43%
2024/03/08	3.1	192.90	0	0.00	192.50	3.1	149	2.08%
2024/03/07	2.1	197.78	2	198.00	197.50	0.1	144	0.04%
2024/03/06	2	198.50	3	198.50	198.50	-1	142	-0.70%
2024/03/05	0	0.00	3	199.33	199.00	-3	142	-2.11%
2024/03/04	2	200.50	1	200.50	200.50	1	140	0.72%
2024/03/01	1	200.00	0	0.00	202.50	1	140	0.71%
2024/02/29	1.1	202.45	0	0.00	200.00	1.1	140	0.78%
2024/02/27	2	203.50	0	0.00	203.00	2	139	1.43%
2024/02/26	1	206.00	0	0.00	205.00	1	140	0.71%
2024/02/23	0.1	201.00	1	200.00	200.50	-0.9	135	-0.66%
2024/02/21	1	204.39	3	203.17	203.50	-2	134	-1.46%
2024/02/20	3.3	202.47	1.2	202.35	202.50	2.1	135	1.57%
2024/02/19	4	197.25	3	196.50	197.50	1	130	0.77%
2024/02/15	0	193.50	0	0.00	193.50	0	128	0.00%
2024/02/05	2	187.00	2	189.50	190.00	0	127	0.00%
2024/02/01	2	190.50	1	190.00	190.00	1	129	0.78%
2024/01/31	1	192.00	0	0.00	191.50	1	128	0.78%
2024/01/30	2	192.50	0	0.00	192.00	2	131	1.52%
2024/01/29	1	194.00	1	194.50	194.50	0	132	0.00%
2024/01/25	0	0.00	10.3	195.49	194.00	-10.3	134	-7.65%
2024/01/24	3	195.50	4.9	195.35	195.00	-1.9	132	-1.40%
2024/01/23	8	191.00	1	189.50	190.00	7	126	5.54%
2024/01/19	0.1	189.00	0.3	188.00	188.00	-0.2	126	-0.12%
2024/01/18	1	187.50	3	189.33	187.50	-2	127	-1.57%
2024/01/17	1.1	190.06	3	189.67	190.00	-1.9	127	-1.52%
2024/01/16	4.3	193.60	4	192.00	193.00	0.3	127	0.20%
2024/01/12	2	189.75	1	190.00	189.00	1	125	0.80%
2024/01/11	1	188.50	0	0.00	189.00	1	124	0.81%
2024/01/10	1.1	186.59	2	187.00	186.00	-0.9	124	-0.75%
2024/01/09	0.1	189.50	0	0.00	188.00	0.1	123	0.05%
2024/01/05	0.1	189.00	0	0.00	189.50	0.1	122	0.05%
2024/01/04	1.1	189.03	0	0.00	189.00	1.1	121	0.88%
2024/01/03	0.1	190.95	0	0.00	189.50	0.1	124	0.11%
2023/12/29	2	188.75	1	190.00	190.00	1	123	0.81%
2023/12/28	3.3	188.81	0	0.00	188.00	3.3	123	2.70%
2023/12/27	1.1	190.53	0	0.00	190.50	1.1	117	0.90%
2023/12/22	1.1	190.03	0	0.00	189.50	1.1	117	0.91%
2023/12/21	0.1	191.45	0	0.00	190.50	0.1	115	0.12%
2023/12/19	0.1	192.00	0	0.00	190.50	0.1	112	0.06%
2023/12/18	0.1	192.00	4	193.00	192.00	-3.9	112	-3.50%
2023/12/15	2	193.00	1.1	191.91	192.50	0.9	112	0.80%
2023/12/13	1.1	189.53	1	189.00	189.00	0.1	110	0.06%
2023/12/12	0.1	191.00	0	0.00	190.00	0.1	109	0.06%
2023/12/11	0.1	191.00	0	0.00	191.00	0.1	109	0.09%
2023/12/08	0.1	191.50	0.1	192.50	190.50	0	108	0.01%
2023/12/07	0.1	192.50	0	0.00	191.50	0.1	107	0.06%
2023/12/05	0.1	194.23	0	0.00	193.00	0.1	107	0.13%
2023/11/29	0.1	192.00	0	0.00	191.50	0.1	104	0.06%
2023/11/28	0.1	191.50	0	0.00	192.00	0.1	104	0.05%
2023/11/27	2.2	191.83	0	0.00	191.00	2.2	108	2.00%
2023/11/24	1.2	195.07	0	0.00	193.50	1.2	107	1.08%
2023/11/22	1	191.50	0	0.00	192.50	1	103	0.97%
2023/11/20	0.1	192.50	0	0.00	191.00	0.1	103	0.11%
2023/11/17	0	0.00	0.2	193.00	192.50	-0.2	104	-0.19%
2023/11/16	0.1	186.50	0	0.00	187.00	0.1	103	0.06%
2023/11/15	0	0.00	1	186.50	186.50	-1	105	-0.95%
2023/11/14	1	183.50	0	0.00	183.00	1	117	0.85%
2023/11/13	0.1	185.00	0	0.00	183.00	0.1	129	0.05%
2023/11/10	0.2	186.00	6	185.17	185.00	-5.8	132	-4.37%
2023/11/09	1	182.00	4	182.75	183.50	-3	133	-2.24%
2023/11/07	1.1	182.53	0.5	182.50	182.00	0.6	137	0.41%
2023/11/06	0.1	184.50	0.1	185.00	183.00	0	138	-0.03%
2023/11/03	1.1	183.59	0	0.00	183.50	1.1	140	0.76%
2023/10/31	0	183.00	0.1	182.00	181.50	-0.1	141	-0.07%
2023/10/27	0	0.00	0.4	183.50	183.50	-0.4	141	-0.31%
2023/10/26	0.1	182.50	0.5	183.00	181.50	-0.4	142	-0.28%
2023/10/25	3.1	183.02	2	183.25	183.00	1.1	142	0.77%
2023/10/24	1.2	182.17	0.2	183.50	182.00	1	142	0.70%
2023/10/23	0.1	185.00	0	0.00	183.50	0.1	142	0.04%
2023/10/20	0.1	186.00	0	0.00	185.00	0.1	144	0.07%
2023/10/18	3.1	185.89	0	0.00	186.00	3.1	145	2.14%
2023/10/16	1.2	188.57	1	188.00	188.50	0.2	151	0.11%
2023/10/13	1	189.00	1	189.00	189.50	0	156	0.00%
2023/10/12	1	188.00	0	0.00	188.50	1	166	0.60%
2023/10/11	6.2	187.53	0.5	188.00	187.50	5.7	186	3.04%
2023/10/06	0.1	191.50	0.2	192.00	191.00	-0.1	190	-0.07%
2023/10/04	0.1	191.00	1	191.00	191.00	-0.9	204	-0.46%
2023/09/28	2	192.00	0	0.00	192.50	2	216	0.92%
2023/09/26	0	0.00	0.1	194.00	192.50	-0.1	219	-0.02%
2023/09/25	0	0.00	0.1	195.00	193.50	-0.1	220	-0.03%
2023/09/21	0.2	193.19	0	0.00	192.00	0.2	221	0.07%
2023/09/20	0.1	195.50	0	0.00	194.00	0.1	221	0.03%
2023/09/19	1.2	195.57	0	0.00	195.50	1.2	222	0.52%
2023/09/18	1	195.00	0	0.00	196.00	1	223	0.45%
2023/09/15	0	0.00	0.1	196.00	195.50	-0.1	227	-0.04%
2023/09/14	0	196.00	0	0.00	195.50	0	227	0.00%
2023/09/11	0.1	194.01	0	195.50	193.00	0.1	235	0.02%
2023/09/08	0.1	194.00	0.1	195.00	195.00	0	239	-0.02%
2023/09/07	1	194.50	1	194.50	194.50	0	241	0.00%
2023/09/06	1.1	196.06	0	0.00	196.00	1.1	243	0.44%
2023/09/05	0	198.05	0	0.00	197.50	0	247	0.00%
2023/09/04	0	198.50	1	198.00	198.00	-1	250	-0.40%
2023/09/01	2.1	196.75	0	0.00	196.00	2.1	251	0.83%
2023/08/31	1	196.01	1	195.00	197.00	0	251	0.00%
2023/08/29	0	191.00	0	0.00	190.50	0	249	0.00%
2023/08/28	0.1	192.03	0	0.00	191.00	0.1	252	0.05%
2023/08/25	0	0.00	1	193.00	192.50	-1	253	-0.39%
2023/08/24	1	190.01	0	0.00	189.50	1	253	0.40%
2023/08/23	4.1	188.26	1	190.00	188.50	3.1	253	1.21%
2023/08/22	21.4	191.72	0.2	191.50	190.50	21.2	250	8.47%
2023/08/21	8.3	194.69	0.5	196.00	194.00	7.9	246	3.18%
2023/08/18	5.5	196.02	0	0.00	196.00	5.5	244	2.25%
2023/08/17	2.8	208.71	0	0.00	208.50	2.8	230	1.21%
2023/08/16	1.2	210.09	0	0.00	209.50	1.2	218	0.53%
2023/08/15	0	0.00	0.1	213.00	212.00	-0.1	214	-0.07%
2023/08/14	4.1	211.66	4.1	212.03	211.50	0	212	-0.02%
2023/08/11	1	214.00	2	215.50	215.50	-1	207	-0.48%
2023/08/10	4.1	213.89	0	0.00	213.50	4.1	206	1.96%
2023/08/09	0.2	218.50	2	217.00	216.00	-1.8	203	-0.91%
2023/08/08	4.1	218.01	2	217.50	218.50	2.1	200	1.05%
2023/08/07	1.1	217.05	1	217.00	218.00	0.1	199	0.03%
2023/08/02	0.1	217.00	3	216.83	216.00	-2.9	198	-1.48%
2023/08/01	1	217.00	1	217.00	217.00	0	200	0.00%
2023/07/31	2.1	217.49	0	0.00	216.00	2.1	200	1.05%
2023/07/28	1.2	217.65	2	217.50	218.00	-0.8	199	-0.39%
2023/07/27	1.1	218.50	5	218.50	218.50	-3.9	198	-1.96%
2023/07/26	2	214.75	0	0.00	214.50	2	197	1.01%
2023/07/25	4.1	214.51	0	0.00	214.50	4.1	197	2.05%
2023/07/24	1.1	215.95	0	0.00	215.50	1.1	195	0.54%
2023/07/21	4.2	219.52	1	219.00	218.50	3.2	195	1.62%
2023/07/20	0.1	220.00	1	220.00	220.00	-0.9	195	-0.48%
2023/07/19	2.2	220.37	1	218.50	220.00	1.2	193	0.60%
2023/07/18	1.2	217.52	0	0.00	219.50	1.2	190	0.63%
2023/07/17	0.2	218.22	8	218.38	219.00	-7.8	187	-4.16%
2023/07/14	3.2	210.72	1	211.00	210.50	2.2	177	1.25%
2023/07/13	3.2	215.01	2	216.50	213.00	1.2	158	0.73%
2023/07/12	3.1	216.52	7	216.50	216.50	-3.9	152	-2.59%
2023/07/11	4.3	216.93	0	0.00	217.50	4.3	151	2.81%
2023/07/10	1.5	222.26	0	0.00	221.00	1.5	143	1.05%
2023/07/07	2.2	229.38	0	0.00	230.00	2.2	135	1.58%
2023/07/05	0	233.50	0	0.00	232.00	0	133	0.02%
2023/07/04	2.1	232.27	0	0.00	232.50	2.1	132	1.58%
2023/07/03	1	233.50	0	0.00	233.00	1	132	0.75%
2023/06/30	2.1	232.76	0	0.00	231.50	2.1	132	1.55%
2023/06/28	2	231.75	0.5	232.00	231.50	1.5	132	1.13%
2023/06/27	6	232.00	0	0.00	232.00	6	132	4.54%
2023/06/26	1.1	228.13	0	0.00	230.50	1.1	130	0.83%
2023/06/21	0.3	231.81	0	0.00	230.00	0.3	130	0.24%
2023/06/20	0	232.50	0	0.00	232.50	0	128	0.02%
2023/06/19	0.1	233.00	0	0.00	232.00	0.1	130	0.08%
2023/06/16	0	232.50	0	0.00	233.50	0	130	0.02%
2023/06/15	6.2	231.30	2	231.25	231.50	4.2	127	3.32%
2023/06/14	0.2	234.28	0	0.00	233.00	0.2	123	0.15%
2023/06/13	1.1	234.65	1	234.50	234.50	0.1	119	0.10%
2023/06/12	1.2	234.66	1	234.00	235.00	0.2	120	0.14%
2023/06/09	2.3	235.92	0	0.00	236.00	2.3	117	1.99%
2023/06/08	2.1	238.55	3	237.83	238.00	-1	115	-0.82%
2023/06/05	2	242.25	0	243.50	242.50	2	124	1.61%
2023/06/01	6.1	242.52	1	243.00	243.50	5.1	121	4.17%
2023/05/30	2	238.50	1	239.00	238.50	1	121	0.82%
2023/05/29	1	238.50	0	0.00	239.00	1	121	0.83%
2023/05/26	1	239.00	0	0.00	238.50	1	121	0.82%
2023/05/25	1	237.00	0	0.00	239.00	1	123	0.81%
2023/05/24	1	237.00	0	0.00	238.00	1	123	0.81%
2023/05/22	0	0.00	1	238.50	238.50	-1	125	-0.80%
2023/05/19	1	239.00	0	0.00	239.50	1	125	0.80%
2023/05/18	1.1	239.43	0	239.50	239.50	1.1	125	0.85%
2023/05/17	1	238.50	0.1	238.50	239.00	0.9	125	0.75%
2023/05/16	0	0.00	0.1	238.00	237.50	-0.1	125	-0.04%
2023/05/15	0.2	238.00	0	0.00	236.50	0.2	125	0.12%
2023/05/12	0	237.50	0	0.00	239.00	0	127	0.00%
2023/05/11	1.3	237.70	0	0.00	237.00	1.3	129	0.97%
2023/05/10	0	242.00	0	0.00	242.00	0	129	0.00%
2023/05/09	1	242.00	0	0.00	241.00	1	130	0.76%
2023/05/08	0.1	243.08	0.8	242.68	242.50	-0.7	131	-0.55%
2023/05/05	0	247.50	0	0.00	245.50	0	131	0.00%
2023/05/02	1.1	249.03	0	0.00	251.00	1.1	138	0.78%
2023/04/28	2	247.76	0	0.00	249.00	2	139	1.43%
2023/04/27	0.2	247.15	4	246.00	247.00	-3.8	138	-2.77%
2023/04/25	2.1	248.11	0.3	251.53	246.50	1.7	140	1.24%
2023/04/24	0	252.50	0.8	252.07	252.00	-0.8	138	-0.57%
2023/04/21	1	254.50	0.1	263.00	251.50	0.9	138	0.68%
2023/04/20	0	258.00	0	0.00	256.00	0	137	0.00%
2023/04/18	0	261.00	0	0.00	259.50	0	136	0.01%
2023/04/17	1	261.50	1	262.50	261.00	0	138	0.00%
2023/04/14	4	263.50	1	262.00	263.50	3	137	2.17%
2023/04/13	1	256.52	1	258.50	257.50	0	134	0.01%
2023/04/12	0.2	257.84	0.1	258.50	256.00	0.1	132	0.05%
2023/04/11	1	258.01	0	0.00	257.50	1	130	0.77%
2023/04/10	0	260.17	0	0.00	258.50	0	131	0.01%
2023/04/07	0	260.67	0	0.00	259.00	0	130	0.00%
2023/04/06	0	260.00	0	0.00	257.50	0	128	0.00%
2023/03/31	1	258.01	0	0.00	259.00	1	127	0.79%
2023/03/30	1	260.03	0	0.00	259.00	1	127	0.81%
2023/03/29	0	260.00	13	258.62	257.50	-13	129	-10.06%
2023/03/28	0	260.67	1	259.00	258.50	-1	130	-0.77%
2023/03/27	0	263.05	0	0.00	261.50	0	130	0.01%
2023/03/24	0.1	261.80	1	259.50	260.00	-0.9	132	-0.70%
2023/03/23	1	262.56	0	0.00	261.00	1	131	0.79%
2023/03/22	1.1	265.07	0	0.00	263.50	1.1	131	0.81%
2023/03/21	0.1	264.50	3	265.17	265.00	-3	129	-2.29%
2023/03/20	0	262.00	1	261.00	261.50	-1	128	-0.75%
2023/03/17	1	259.01	3	257.50	259.00	-2	131	-1.51%
2023/03/16	3.4	256.26	3.3	256.55	256.00	0.1	139	0.04%
2023/03/15	2	258.76	2	260.52	258.50	0	150	-0.01%
2023/03/14	0	0.00	3	262.50	262.50	-3	158	-1.90%
2023/03/13	1	256.11	7	259.93	263.50	-6	171	-3.48%
2023/03/10	1.1	261.63	4.1	260.00	261.00	-3	175	-1.74%
2023/03/09	0	268.50	1	267.00	266.50	-1	183	-0.55%
2023/03/08	2	271.51	2	272.25	270.50	0	181	0.01%
2023/03/07	0	264.00	0	0.00	263.50	0	173	0.02%
2023/03/06	1	262.02	1	263.00	263.00	0	174	0.01%
2023/03/03	0	0.00	1	265.50	264.00	-1	181	-0.55%
2023/03/02	1	258.50	2	262.50	263.00	-1	191	-0.52%
2023/03/01	1.1	258.57	0	0.00	258.00	1.1	207	0.51%
2023/02/24	2	260.75	1.1	260.67	260.50	1	207	0.46%
2023/02/23	0	261.50	1	262.50	263.00	-1	206	-0.48%
2023/02/22	2.2	258.50	0	0.00	258.50	2.2	206	1.07%
2023/02/21	0.1	263.50	0	0.00	260.50	0.1	208	0.02%
2023/02/20	2.1	257.65	1	258.50	262.00	1.1	209	0.51%
2023/02/17	5	255.10	0	0.00	255.50	5	209	2.39%
2023/02/16	1	252.00	0	0.00	253.00	1	210	0.47%
2023/02/15	0	255.33	0	0.00	252.00	0	211	0.00%
2023/02/14	0.2	256.00	0	0.00	255.00	0.2	210	0.08%
2023/02/10	0	256.50	0	0.00	253.00	0	212	0.00%
2023/02/09	1.1	255.15	0.1	258.00	255.00	1	212	0.46%
2023/02/08	0	261.50	1.3	261.77	260.50	-1.3	211	-0.61%
2023/02/07	0	264.50	0.1	265.00	262.00	-0.1	208	-0.05%
2023/02/02	1	260.50	3	261.33	261.50	-2	204	-0.98%
2023/02/01	0	0.00	1	259.50	259.50	-1	202	-0.49%
2023/01/31	0	255.50	0	0.00	253.00	0	199	0.02%
2023/01/30	1	253.00	1	251.58	252.00	0	197	-0.02%
2023/01/16	1	251.50	0	253.00	252.50	1	199	0.49%
2023/01/13	0.1	250.00	1	249.50	247.50	-0.9	197	-0.46%
2023/01/12	0	251.00	0.1	251.50	250.50	0	196	-0.02%
2023/01/11	0	252.00	0	0.00	250.50	0	198	0.00%
2023/01/09	0	0.00	1.2	252.50	252.50	-1.2	200	-0.58%
2023/01/05	3	254.17	0	0.00	252.00	3	201	1.49%
2023/01/04	4.2	251.29	0	0.00	251.00	4.2	201	2.09%
2023/01/03	4.1	249.75	2	250.75	249.00	2.1	203	1.01%
2022/12/30	0	246.00	0	0.00	246.50	0	204	0.01%
2022/12/29	0	0.00	0	242.00	243.00	0	206	-0.01%
2022/12/28	3	246.17	0	0.00	246.50	3	209	1.43%
2022/12/23	1	242.50	0	0.00	244.00	1	214	0.47%
2022/12/22	2	240.78	0	0.00	243.50	2	215	0.94%
2022/12/21	0	238.50	0	0.00	239.00	0	219	0.02%
2022/12/20	0	238.00	2.1	237.19	236.00	-2.1	220	-0.96%
2022/12/16	1	242.52	0	246.00	242.50	1	221	0.44%
2022/12/15	1	249.50	0.1	251.00	249.50	0.9	220	0.41%
2022/12/14	0	251.50	0	0.00	251.50	0	221	0.00%
2022/12/13	0	254.00	1	249.00	250.00	-1	221	-0.45%
2022/12/09	2	250.50	0	0.00	252.00	2	222	0.90%
2022/12/08	1	251.04	3	251.50	251.00	-2	220	-0.89%
2022/12/07	3.1	261.73	4.1	260.78	262.00	-0.9	212	-0.44%
2022/12/06	2	260.08	3	264.26	256.50	-1	201	-0.50%
2022/12/05	1	265.50	5.1	264.37	265.00	-4.1	189	-2.16%
2022/12/02	2	254.25	3	255.17	253.00	-1	176	-0.54%
2022/12/01	6.1	253.52	8	254.19	250.00	-2	172	-1.13%
2022/11/29	0	0.00	2	240.00	242.50	-2	162	-1.23%
2022/11/28	1.2	242.31	0	0.00	244.00	1.2	161	0.76%
2022/11/25	0	0.00	2	243.78	242.50	-2	162	-1.26%
2022/11/24	10.5	249.12	8.3	248.90	250.50	2.2	157	1.39%
2022/11/23	3	243.96	8	252.94	253.00	-5	146	-3.39%
2022/11/22	2	229.50	0	0.00	230.00	2	128	1.55%
2022/11/18	2	231.25	1	229.00	229.00	1	129	0.77%
2022/11/17	1.1	231.53	0	0.00	231.00	1.1	127	0.88%
2022/11/16	0.1	226.00	6	227.08	226.50	-5.9	126	-4.68%
2022/11/15	13	230.85	0	0.00	230.00	13	129	10.07%
2022/11/14	15	225.13	0.1	225.00	226.00	14.9	132	11.24%
2022/11/11	1	226.50	2	226.50	227.50	-1	136	-0.73%
2022/11/09	0	224.50	0	0.00	224.00	0	138	0.01%
2022/11/07	0.5	224.95	0	0.00	224.00	0.5	139	0.36%
2022/11/04	1	221.11	1.1	222.99	222.50	0	138	-0.01%
2022/11/03	0	0.00	1	215.50	217.50	-1	137	-0.73%
2022/11/01	1	212.00	0	0.00	212.00	1	136	0.73%
2022/10/31	0	211.50	0	0.00	211.00	0	138	0.02%
2022/10/28	0	209.00	0	0.00	208.50	0	140	0.01%
2022/10/27	1	208.50	0	0.00	210.50	1	141	0.71%
2022/10/21	0.1	217.00	0	0.00	216.50	0.1	138	0.06%
2022/10/20	0	0.00	1.1	218.10	217.00	-1.1	138	-0.76%
2022/10/17	0	0.00	0.5	215.00	215.50	-0.5	134	-0.39%
2022/10/14	0	0.00	1	216.00	215.50	-1	135	-0.74%
2022/10/13	2	209.00	0	0.00	210.00	2	135	1.48%
2022/10/12	0	0.00	1	213.50	219.50	-1	133	-0.75%
2022/10/11	2.1	214.50	0	0.00	214.00	2.1	131	1.61%
2022/10/07	1	226.50	1	222.50	223.00	0	128	0.00%
2022/10/06	4	225.38	0	0.00	226.00	4	126	3.15%
2022/10/05	4.1	227.51	0	0.00	227.00	4.1	125	3.30%
2022/10/04	2	225.00	0	0.00	228.00	2	123	1.62%
2022/10/03	1.1	224.79	0	0.00	225.00	1.1	121	0.92%
2022/09/30	0.1	228.00	0	228.00	226.00	0.1	121	0.06%
2022/09/29	0	0.00	50	228.82	228.00	-50	119	-41.69%
2022/09/28	4.1	229.60	53	228.86	228.00	-49	119	-40.82%
2022/09/27	1	236.00	0	0.00	237.00	1	115	0.87%
2022/09/26	2	243.25	0	0.00	241.50	2	113	1.76%
2022/09/23	1	247.50	0	0.00	249.50	1	115	0.87%
2022/09/21	3	250.17	0	0.00	249.00	3	115	2.59%
2022/09/19	2	254.50	10	253.40	253.00	-8	115	-6.92%
2022/09/16	0	259.50	0	0.00	258.00	0	115	0.01%
2022/09/15	0	0.00	0.1	260.00	258.00	-0.1	116	-0.09%
2022/09/14	0	259.50	1.1	258.65	262.00	-1.1	115	-0.97%
2022/09/13	0	260.77	0.1	261.50	262.00	-0.1	115	-0.06%
2022/09/12	1	261.00	0	0.00	261.00	1	116	0.86%
2022/09/07	0.1	261.32	0	0.00	261.00	0.1	116	0.06%
2022/09/06	0.1	263.50	0	0.00	262.00	0.1	115	0.10%
2022/09/05	1.1	262.09	0	0.00	265.50	1.1	116	0.95%
2022/09/02	1.1	266.94	0	0.00	266.50	1.1	115	0.98%
2022/08/31	0	0.00	2	265.00	268.00	-2	113	-1.77%
2022/08/30	1	259.00	0	0.00	259.00	1	110	0.91%
2022/08/26	1.1	262.55	0	0.00	260.50	1.1	107	1.02%
2022/08/24	0	0.00	3	260.00	259.50	-3	107	-2.78%
2022/08/22	0	267.00	0	0.00	262.00	0	108	0.01%
2022/08/19	1	281.00	3	278.17	278.00	-2	105	-1.90%
2022/08/18	0	275.67	0.1	279.00	277.00	-0.1	100	-0.07%
2022/08/16	1	270.00	0	0.00	270.00	1	93	1.07%
2022/08/15	0	0.00	10	268.50	269.50	-10	92	-10.82%
2022/08/12	0	0.00	25	269.96	269.00	-25	92	-27.18%
2022/08/11	0	0.00	0	266.00	264.50	0	90	-0.04%
2022/08/10	0.1	266.46	0	0.00	262.50	0.1	89	0.12%
2022/08/09	0	266.00	1	265.00	265.00	-1	90	-1.09%
2022/08/08	0.1	265.00	1	265.00	265.00	-0.9	93	-0.97%
2022/08/04	1	252.01	0	0.00	255.50	1	90	1.11%
2022/08/03	1	256.54	0	0.00	257.00	1	90	1.13%
2022/08/02	1	258.00	1	258.50	262.00	0	89	0.00%
2022/07/29	1	262.00	0	0.00	262.00	1	95	1.05%
2022/07/21	0	0.00	20	260.55	263.00	-20	97	-20.53%
2022/07/20	1	265.50	22	264.43	261.00	-21	98	-21.24%
2022/07/19	0	0.00	1	262.00	263.00	-1	101	-0.99%
2022/07/18	0	0.00	1	262.00	259.00	-1	102	-0.97%
2022/07/15	0.1	256.00	0.1	256.00	258.00	0	104	-0.02%
2022/07/14	2	254.50	0	0.00	255.00	2	104	1.91%
2022/07/13	0	0.00	1	252.50	251.00	-1	104	-0.95%
2022/07/12	1	250.00	0	0.00	250.00	1	106	0.94%
2022/07/06	2	251.00	0	0.00	250.50	2	104	1.91%
2022/07/05	0.1	254.00	0	0.00	255.50	0.1	105	0.10%
2022/07/04	0	0.00	1	252.50	253.00	-1	106	-0.94%
2022/07/01	3.1	256.97	0.3	257.00	252.50	2.8	108	2.55%
2022/06/30	4.1	261.91	0	0.00	263.00	4.1	104	3.91%
2022/06/29	1	263.50	0	0.00	263.50	1	102	0.97%
2022/06/28	1	265.00	1	267.50	268.00	0	102	0.00%
2022/06/27	0	0.00	2	268.00	269.00	-2	102	-1.95%
2022/06/24	3.1	262.87	0	0.00	262.50	3.1	101	3.05%
2022/06/22	0	0.00	1	264.00	264.50	-1	99	-1.00%
2022/06/20	0	0.00	0.1	265.00	262.50	-0.1	101	-0.12%
2022/06/17	1	265.00	0	0.00	266.50	1	101	0.99%
2022/06/15	0	273.00	0	0.00	268.50	0	105	0.01%
2022/06/13	0.1	274.00	0	0.00	272.00	0.1	106	0.09%
2022/06/10	0	279.00	0	0.00	277.00	0	106	0.01%
2022/06/01	0.1	284.50	1	283.00	283.50	-0.9	113	-0.80%
2022/05/30	0	0.00	2	286.00	286.00	-2	113	-1.76%
2022/05/27	0	0.00	1	283.00	280.00	-1	111	-0.89%
2022/05/26	0.1	279.00	0	0.00	279.00	0.1	110	0.09%
2022/05/24	1	273.50	0	0.00	273.00	1	111	0.90%
2022/05/23	0.1	276.50	0	0.00	275.00	0.1	112	0.04%
2022/05/20	0	0.00	1	272.50	273.50	-1	115	-0.86%
2022/05/19	1	267.50	3	269.67	270.50	-2	115	-1.73%
2022/05/17	14	269.50	1	268.50	269.50	13	117	11.08%
2022/05/16	20	266.95	0	0.00	266.00	20	116	17.21%
2022/05/12	0	0.00	1	263.50	262.50	-1	114	-0.88%
2022/05/11	0	0.00	1	264.50	263.50	-1	113	-0.88%
2022/05/10	2	263.25	0	0.00	264.00	2	114	1.75%
2022/05/09	2	265.00	0	0.00	265.50	2	114	1.75%
2022/05/06	0	0.00	1	272.50	272.00	-1	112	-0.89%
2022/05/05	1	270.50	0	0.00	270.00	1	110	0.91%
2022/05/04	0.1	269.50	0	268.00	266.50	0.1	110	0.08%
2022/05/03	1	266.50	0	0.00	266.50	1	110	0.90%
2022/04/28	0	0.00	1	269.50	270.00	-1	113	-0.88%
2022/04/27	1.1	264.48	0	0.00	264.50	1.1	113	0.92%
2022/04/26	3.2	267.55	21	268.17	267.50	-17.9	115	-15.53%
2022/04/25	1	270.04	0	0.00	268.00	1	115	0.89%
2022/04/22	0.2	277.00	0	0.00	276.50	0.2	112	0.18%
2022/04/21	1	277.50	0	0.00	279.00	1	113	0.88%
2022/04/20	0.1	277.50	1	279.00	277.50	-0.9	114	-0.79%
2022/04/19	1	277.00	0	277.50	279.50	1	119	0.81%
2022/04/18	1.2	276.26	15	278.03	275.50	-13.8	127	-10.81%
2022/04/15	0.1	279.17	0	0.00	279.00	0.1	135	0.05%
2022/04/14	1.2	280.13	15	278.83	279.00	-13.8	139	-9.91%
2022/04/13	2	277.50	20	276.98	278.50	-18	147	-12.20%
2022/04/12	1	276.50	0	0.00	276.50	1	158	0.63%
2022/04/11	2	278.76	2	279.00	278.50	0	161	0.01%
2022/04/07	1	281.50	0	0.00	280.50	1	161	0.62%
2022/04/06	0	0.00	0.1	287.00	287.50	-0.1	158	-0.06%
2022/04/01	0	0.00	1	287.50	289.00	-1	159	-0.63%
2022/03/28	2	285.50	0	290.00	287.00	2	160	1.24%
2022/03/25	1	290.00	0	0.00	287.50	1	160	0.62%
2022/03/24	0.1	288.00	0	0.00	288.00	0.1	160	0.03%
2022/03/21	0	0.00	0.1	291.00	290.50	-0.1	160	-0.06%
2022/03/18	1.1	283.54	15	281.27	279.50	-13.9	161	-8.60%
2022/03/17	0.1	281.00	0	0.00	281.50	0.1	163	0.03%
2022/03/16	0.1	280.00	0	0.00	278.00	0.1	165	0.06%
2022/03/14	0	0.00	15	280.30	282.00	-15	179	-8.34%
2022/03/11	1	279.00	0	0.00	282.00	1	180	0.55%
2022/03/09	0	0.00	1.1	278.50	278.50	-1.1	180	-0.58%
2022/03/08	1	275.06	20	278.13	277.00	-19	182	-10.40%
2022/03/07	0	284.00	0.1	282.00	282.00	0	183	-0.02%
2022/03/04	1	291.00	1	292.50	290.00	0	183	0.00%
2022/03/03	1	294.00	1	294.50	294.00	0	187	0.00%
2022/03/02	2	291.00	0	293.50	292.00	2	190	1.03%
2022/03/01	0	0.00	0.1	292.50	291.50	-0.1	193	-0.04%
2022/02/25	0	288.50	1	289.00	287.00	-1	193	-0.51%
2022/02/24	0.1	290.50	0	0.00	286.00	0.1	193	0.05%
2022/02/22	2	287.11	0	0.00	291.00	2	193	1.05%
2022/02/17	2	296.25	1	296.02	294.50	1	192	0.51%
2022/02/16	1.2	292.20	1	292.50	292.00	0.2	191	0.08%
2022/02/15	1	291.00	0	0.00	291.00	1	193	0.52%
2022/02/14	0.2	288.00	0	0.00	290.00	0.2	196	0.12%
2022/02/11	0.1	292.50	1	291.00	292.50	-1	198	-0.48%
2022/02/10	0	0.00	0.3	291.00	290.50	-0.3	205	-0.15%
2022/02/09	0	291.00	0	0.00	291.50	0	207	0.01%
2022/02/08	0.1	291.05	0	0.00	289.50	0.1	212	0.07%
2022/02/07	0.2	287.96	0	0.00	288.50	0.2	229	0.09%
2022/01/26	2	286.00	0	0.00	287.00	2	230	0.87%
2022/01/25	1	287.50	0	0.00	287.50	1	234	0.43%
2022/01/24	0.1	286.00	0	0.00	285.50	0.1	240	0.04%
2022/01/21	1.2	287.67	1.1	289.90	287.50	0.1	248	0.03%
2022/01/20	1	290.50	0	0.00	291.00	1	251	0.40%
2022/01/19	1	292.00	0	0.00	291.50	1	255	0.39%
2022/01/18	0.1	298.58	1	300.50	297.00	-0.9	254	-0.37%
2022/01/17	1	293.00	0	0.00	295.50	1	256	0.39%
2022/01/14	1.1	293.09	0	0.00	293.50	1.1	257	0.43%
2022/01/13	0.1	298.00	0	298.50	298.00	0	257	0.01%
2022/01/12	1.2	300.63	3	300.51	299.00	-1.9	265	-0.70%
2022/01/11	1.1	308.51	1	310.00	306.00	0.1	261	0.05%
2022/01/10	2	316.97	0	0.00	315.50	2	260	0.77%
2022/01/07	1	326.50	6	327.75	326.50	-5	258	-1.94%
2022/01/06	3	330.00	4	331.52	332.50	-1	260	-0.39%
2022/01/05	7	329.71	4	330.25	328.50	3	255	1.18%
2022/01/04	6	319.75	2	320.00	319.50	4	245	1.63%
2021/12/30	0	0.00	1	315.00	313.50	-1	244	-0.41%
2021/12/29	0	313.50	0	0.00	313.00	0	247	0.00%
2021/12/27	0.1	311.00	10.2	310.85	310.00	-10.1	262	-3.84%
2021/12/23	0.1	314.00	1	315.50	315.00	-0.9	286	-0.31%
2021/12/21	1	309.50	12	309.46	311.50	-11	308	-3.56%
2021/12/20	0	0.00	10	313.35	309.50	-10	308	-3.24%
2021/12/17	0	0.00	23	313.76	314.50	-23	308	-7.46%
2021/12/15	0	0.00	4	312.75	314.00	-4	309	-1.29%
2021/12/14	0	0.00	1	314.50	310.00	-1	310	-0.32%
2021/12/13	1.2	319.31	0.2	319.00	319.50	1	308	0.32%
2021/12/09	6.3	315.98	1	317.00	314.50	5.3	306	1.71%
2021/12/08	1	314.00	3	314.33	314.00	-2	301	-0.66%
2021/12/03	1	304.50	0	0.00	305.00	1	311	0.32%
2021/12/02	1	305.02	0	305.00	303.00	1	313	0.32%
2021/12/01	0.1	306.00	1	308.00	309.00	-0.9	313	-0.29%
2021/11/30	0	0.00	1.2	302.08	300.50	-1.2	312	-0.38%
2021/11/29	9.1	303.26	10	300.25	298.00	-1	313	-0.30%
2021/11/26	0	0.00	1	296.00	296.00	-1	309	-0.32%
2021/11/25	1	305.00	10.1	306.27	302.50	-9.1	307	-2.96%
2021/11/24	0	0.00	1.1	305.09	306.00	-1.1	307	-0.36%
2021/11/19	1	308.50	1	306.00	304.50	0	318	0.00%
2021/11/18	0	0.00	3	304.00	305.00	-3	318	-0.94%
2021/11/12	0.2	307.67	0.2	307.98	306.00	-0.1	353	-0.02%
2021/11/11	12	309.67	0	0.00	310.50	12	361	3.33%
2021/11/10	1	311.00	10	310.25	309.50	-9	369	-2.44%
2021/11/09	1.1	301.69	0	0.00	306.00	1.1	374	0.28%
2021/11/08	0	0.00	3	311.35	312.00	-3	371	-0.82%
2021/11/05	0	0.00	7	311.64	313.00	-7	376	-1.86%
2021/11/04	12	312.67	6	313.00	312.00	6	378	1.59%
2021/11/03	0	0.00	2.1	291.58	293.00	-2.1	378	-0.55%
2021/11/02	1	293.50	2	291.25	291.50	-1	385	-0.26%
2021/11/01	3.1	289.98	1	292.00	290.50	2.1	427	0.49%
2021/10/29	4.1	292.72	7	292.57	294.50	-2.9	427	-0.68%
2021/10/28	3.1	286.50	0	0.00	285.50	3.1	437	0.71%
2021/10/27	3	287.83	5	286.80	289.00	-2	439	-0.46%
2021/10/26	1	287.50	0.2	288.50	287.00	0.8	444	0.18%
2021/10/25	3	288.33	4	286.38	289.00	-1	455	-0.22%
2021/10/22	0	0.00	0	286.00	284.50	0	469	0.00%
2021/10/21	2	282.26	0	0.00	281.50	2	489	0.41%
2021/10/20	6	281.83	0	0.00	280.50	6	509	1.18%
2021/10/19	1	286.00	0	0.00	286.50	1	518	0.19%
2021/10/18	13	283.50	5	293.00	282.50	8	543	1.47%
2021/10/15	4	284.49	0	0.00	284.50	4	615	0.65%
2021/10/14	2.1	282.77	0	0.00	284.50	2.1	665	0.31%
2021/10/13	0.1	289.50	0.2	288.00	286.50	-0.1	689	-0.01%
2021/10/12	0	0.00	3	292.84	295.00	-3	700	-0.43%
2021/10/08	22	293.32	0.3	293.81	291.50	21.7	705	3.08%
2021/10/07	3	295.00	1	295.02	295.50	2	708	0.28%
2021/10/06	3	293.33	0.1	292.00	288.50	2.9	715	0.41%
2021/10/05	1	291.00	0	0.00	294.50	1	727	0.14%
2021/10/04	1.2	297.17	0.1	292.00	289.50	1.1	735	0.15%
2021/10/01	5.1	299.06	4.1	300.12	296.00	1	764	0.13%
2021/09/30	2.2	303.61	5.1	302.91	303.00	-2.9	764	-0.38%
2021/09/29	3.6	312.49	2.4	315.69	306.00	1.1	760	0.15%
2021/09/28	2.1	333.16	1	330.50	329.50	1.1	765	0.14%
2021/09/23	0	0.00	1	346.98	345.00	-1	802	-0.13%
2021/09/22	0	0.00	1	342.00	342.50	-1	828	-0.12%
2021/09/14	1	346.00	0	0.00	346.00	1	942	0.11%
2021/09/13	35	353.91	0	0.00	351.00	35	982	3.56%
2021/09/10	1	347.48	2	353.50	344.50	-1	993	-0.10%
2021/09/09	0	0.00	1	346.50	346.50	-1	999	-0.10%
2021/09/08	1	337.00	3	339.33	337.00	-2	1,003	-0.20%
2021/09/07	2	329.50	0	0.00	332.00	2	1,006	0.20%
2021/09/06	1	333.04	0	0.00	333.00	1	1,022	0.10%
2021/09/03	0	348.00	0	0.00	341.50	0	1,023	0.00%
2021/09/01	2	345.94	0	0.00	346.00	2	1,024	0.20%
2021/08/31	0	0.00	1	338.00	339.00	-1	1,030	-0.10%
2021/08/30	0	338.00	2	335.50	335.50	-2	1,030	-0.19%
2021/08/27	1	348.50	0	0.00	349.50	1	1,032	0.10%
2021/08/25	0	0.00	3	345.50	348.00	-3	1,038	-0.29%
2021/08/23	1.1	342.00	0	0.00	340.00	1.1	1,055	0.10%
2021/08/20	5	335.40	5	333.00	333.00	0	1,054	0.00%
2021/08/19	54.1	341.06	7	335.86	336.00	47.1	1,052	4.48%
2021/08/18	1.2	350.20	0.1	343.00	358.00	1.1	1,042	0.11%
2021/08/17	6	346.33	8	349.44	344.50	-2	1,032	-0.19%
2021/08/16	7.1	330.82	5	334.70	342.00	2.1	1,025	0.20%
2021/08/13	8.3	345.56	8	340.63	340.00	0.3	1,017	0.03%
2021/08/12	0	352.00	0	0.00	356.50	0	1,016	0.00%
2021/08/11	6.1	345.71	4.2	349.04	347.00	2	1,015	0.19%
2021/08/10	4	349.88	3	350.00	350.00	1	1,016	0.10%
2021/08/09	10.1	351.83	15	351.77	359.50	-4.9	1,018	-0.48%
2021/08/06	4.2	358.97	5.4	358.97	362.00	-1.2	1,003	-0.12%
2021/08/05	21.2	366.03	110.6	363.75	357.50	-89.4	1,000	-8.94%	大賣/
2021/08/04	7	395.28	2	390.00	389.00	5	964	0.52%
2021/08/03	9	394.83	7	391.86	387.00	2	966	0.21%
2021/08/02	2	379.00	0	0.00	382.00	2	949	0.21%
2021/07/30	2	391.02	1	386.50	384.00	1	947	0.11%
2021/07/29	2	390.00	6.3	397.28	401.50	-4.3	941	-0.46%
2021/07/28	7.2	382.86	10	377.89	381.00	-2.8	932	-0.30%
2021/07/27	3.5	387.53	4	386.75	385.50	-0.5	924	-0.05%
2021/07/26	10.7	393.59	3.1	391.98	382.00	7.6	907	0.84%
2021/07/23	4.2	406.00	18.2	401.71	399.50	-14	890	-1.57%
2021/07/22	5	408.40	15.3	401.29	413.00	-10.3	874	-1.17%
2021/07/21	27.4	397.33	62.4	402.04	407.50	-34.9	851	-4.10%
2021/07/20	20	379.60	12.1	378.62	377.50	7.9	779	1.01%
2021/07/19	6.3	367.75	11	366.55	374.00	-4.7	726	-0.65%
2021/07/16	1	349.00	5.2	353.94	357.00	-4.2	704	-0.60%
2021/07/15	1	344.00	0	0.00	344.00	1	697	0.14%
2021/07/14	2	332.51	2	338.00	337.00	0	697	0.00%
2021/07/13	0	0.00	2	341.00	338.50	-2	702	-0.28%
2021/07/12	4.1	345.11	10	345.80	344.50	-5.9	699	-0.84%
2021/07/09	9	354.78	1.3	356.38	351.50	7.8	689	1.12%
2021/07/08	15	356.77	20	359.35	362.50	-5	686	-0.73%
2021/07/07	6	346.00	6.1	347.64	343.50	-0.1	659	-0.02%
2021/07/06	2	347.00	1	360.00	346.00	1	656	0.15%
2021/07/05	8	350.54	12.1	348.86	355.50	-4.1	651	-0.63%
2021/07/02	4	335.50	4	335.00	335.00	0	640	0.00%
2021/07/01	5.5	336.84	8	339.95	329.00	-2.5	639	-0.40%
2021/06/30	8.1	346.14	13.4	345.94	341.00	-5.3	634	-0.84%
2021/06/29	22.4	355.88	16.1	354.53	353.50	6.2	623	1.00%
2021/06/28	12.1	357.82	26.1	359.06	364.00	-14	610	-2.29%
2021/06/25	10	345.45	18.4	347.76	345.00	-8.4	591	-1.41%
2021/06/24	0	333.25	3.1	334.02	332.00	-3.1	568	-0.54%
2021/06/23	17.3	342.83	20.4	340.25	333.50	-3.1	605	-0.51%
2021/06/22	20.1	334.90	25	336.94	337.00	-5	589	-0.84%
2021/06/21	5	314.70	4.1	311.06	322.50	0.9	554	0.16%
2021/06/18	2.2	307.15	2.4	310.76	307.50	-0.2	564	-0.04%
2021/06/17	4	306.99	2	308.00	304.50	2	594	0.34%
2021/06/16	2	305.25	4	306.88	305.50	-2	609	-0.33%
2021/06/15	8.5	311.07	5	313.70	308.50	3.5	602	0.58%
2021/06/11	1	305.50	1	308.00	304.00	0	587	0.00%
2021/06/10	1	306.50	0	306.00	303.50	1	590	0.17%
2021/06/09	0.1	308.00	1	307.50	307.50	-0.9	594	-0.15%
2021/06/08	0	306.00	1.1	312.93	304.50	-1.1	600	-0.18%
2021/06/04	96.1	303.42	0	0.00	302.50	96.1	617	15.56%
2021/06/03	3	301.17	0	0.00	304.50	3	620	0.48%
2021/06/02	1	301.50	1.1	302.05	297.50	-0.1	621	-0.01%
2021/06/01	8.3	302.23	1	310.00	303.50	7.3	619	1.17%
2021/05/31	28	285.39	1.1	286.31	293.50	26.9	601	4.46%
2021/05/28	2.1	281.57	1	280.50	280.50	1.1	598	0.18%
2021/05/27	2	280.51	1	282.50	279.50	1	598	0.17%
2021/05/26	0.1	280.50	2	282.75	282.00	-1.9	600	-0.32%
2021/05/25	2	280.75	1	281.00	277.50	1	606	0.17%
2021/05/24	1	277.50	1	277.50	279.00	0	611	0.00%
2021/05/21	4.1	279.71	3	279.17	280.50	1.1	618	0.18%
2021/05/20	4	275.63	3	276.67	273.00	1	631	0.16%
2021/05/19	0	275.00	0	0.00	273.00	0	630	0.00%
2021/05/18	3	265.33	3	265.50	277.00	0	635	0.00%
2021/05/17	1	266.09	8	268.50	261.00	-7	634	-1.10%
2021/05/14	2	284.50	4	284.75	285.00	-2	625	-0.32%
2021/05/13	1	275.00	0.3	282.50	279.00	0.8	625	0.12%
2021/05/12	3.1	283.90	7	281.00	283.00	-3.9	620	-0.63%
2021/05/11	1.1	298.55	1.4	293.93	291.00	-0.3	610	-0.05%
2021/05/10	0	0.00	2	309.00	308.50	-2	605	-0.33%
2021/05/07	0.1	307.08	1	305.00	307.50	-0.9	604	-0.15%
2021/05/06	30	308.13	0	0.00	308.00	30	601	4.98%
2021/05/05	15	304.40	0	0.00	306.00	15	600	2.50%
2021/05/04	2	303.51	7.1	297.30	300.00	-5.1	602	-0.85%
2021/05/03	1.2	314.19	0	0.00	312.00	1.2	594	0.21%
2021/04/29	0	0.00	2.1	320.54	321.50	-2.1	590	-0.35%
2021/04/27	1.3	318.45	0	0.00	317.00	1.3	587	0.22%
2021/04/26	0.3	322.49	1	320.00	319.50	-0.7	584	-0.13%
2021/04/23	0.1	325.17	0	0.00	322.50	0.1	578	0.02%
2021/04/22	11.1	326.18	3.1	324.97	320.00	8	580	1.37%
2021/04/21	1.2	337.93	1.1	341.59	334.00	0.1	573	0.01%
2021/04/20	4	337.00	4.1	335.16	339.00	-0.1	570	-0.01%
2021/04/19	14	336.82	6	341.33	330.00	8	568	1.41%
2021/04/16	1	334.52	0	0.00	337.00	1	564	0.18%
2021/04/15	3	330.00	3	328.33	331.00	0	572	0.00%
2021/04/14	11.3	322.20	10	320.95	321.00	1.3	572	0.22%
2021/04/13	3.6	332.77	2	328.75	329.50	1.6	564	0.29%
2021/04/12	3.1	327.24	4	328.38	325.50	-0.9	557	-0.16%
2021/04/09	6	333.75	0	0.00	330.50	6	553	1.09%
2021/04/08	63.1	341.43	4	343.38	338.00	59.1	547	10.80%
2021/04/07	6	336.50	2	333.25	333.00	4	537	0.74%
2021/04/06	9.4	333.30	0.2	335.72	331.50	9.1	530	1.72%
2021/04/01	1.1	343.55	8	343.94	340.00	-6.9	519	-1.33%
2021/03/31	4.1	341.52	9	342.78	344.50	-4.9	513	-0.96%
2021/03/30	30.3	349.17	13	346.88	342.50	17.3	502	3.45%
2021/03/29	11.5	344.58	5.1	342.87	343.00	6.4	484	1.32%
2021/03/26	36.3	342.83	30.1	341.64	343.50	6.2	469	1.32%
2021/03/25	7	322.14	5.2	323.73	327.50	1.8	426	0.42%
2021/03/24	3.3	317.21	1	316.50	316.50	2.3	413	0.54%
2021/03/23	10	323.91	5.2	322.08	319.50	4.9	407	1.20%
2021/03/22	15.1	314.23	29	317.57	319.50	-13.9	384	-3.62%
2021/03/19	7	300.29	7.2	298.30	300.00	-0.2	344	-0.04%
2021/03/18	3	289.33	0	0.00	290.50	3	325	0.92%
2021/03/17	2.1	292.86	1.3	293.04	291.00	0.8	328	0.24%
2021/03/16	0.1	291.19	0	0.00	288.00	0.1	326	0.04%
2021/03/15	4.1	294.07	3	294.33	293.50	1.1	322	0.34%
2021/03/12	4.4	293.64	1.1	297.82	297.50	3.3	322	1.03%
2021/03/11	12.4	294.32	5.1	296.14	297.00	7.3	320	2.27%
2021/03/10	12	288.88	3.1	287.74	288.50	8.9	313	2.84%
2021/03/09	1.2	277.86	0	280.50	283.00	1.2	327	0.36%
2021/03/08	5	285.10	5.1	285.70	283.50	-0.1	324	-0.02%
2021/03/05	3	281.66	3.1	281.68	280.00	-0.1	320	-0.02%
2021/03/04	1	274.50	0	0.00	276.00	1	316	0.32%
2021/03/03	0	0.00	1	275.50	279.00	-1	319	-0.31%
2021/03/02	0.2	282.00	1.1	282.18	275.00	-0.9	319	-0.28%
2021/02/26	1.1	282.50	0	0.00	282.50	1.1	316	0.35%
2021/02/25	4.1	287.01	0.2	287.28	287.00	4	313	1.26%
2021/02/24	0.2	281.75	1.1	277.19	283.50	-0.9	306	-0.28%
2021/02/23	0.1	278.00	2	278.75	277.00	-1.9	299	-0.63%
2021/02/22	2.1	271.44	6	275.25	280.00	-4	292	-1.35%
2021/02/19	1	264.00	0	267.00	266.50	1	281	0.35%
2021/02/18	3	261.83	1	261.50	261.50	2	283	0.71%
2021/02/17	11.1	265.72	0	0.00	265.00	11.1	284	3.90%
2021/02/05	0	0.00	0.1	269.00	269.00	-0.1	288	-0.02%
2021/02/04	3.2	268.03	2.8	268.73	266.50	0.5	294	0.15%
2021/02/03	1	266.50	0	0.00	268.00	1	302	0.33%
2021/02/02	3	266.33	3	267.67	266.50	0	313	0.00%
2021/02/01	2	265.28	1	265.50	264.50	1	315	0.32%
2021/01/29	0	269.50	0	0.00	266.00	0	318	0.00%
2021/01/28	14.1	270.43	1	271.00	268.50	13.1	320	4.09%
2021/01/27	1	276.00	0	0.00	272.50	1	323	0.31%
2021/01/26	0.2	274.25	6	272.92	274.50	-5.8	322	-1.80%
2021/01/25	0	269.50	1	269.00	268.00	-1	320	-0.31%
2021/01/22	0	272.00	0	0.00	268.50	0	323	0.01%
2021/01/21	1	265.51	0	0.00	266.50	1	323	0.31%
2021/01/20	1.3	266.60	1	267.50	266.00	0.3	322	0.10%
2021/01/19	0.1	272.50	3	269.33	270.50	-2.9	320	-0.90%
2021/01/18	0.1	269.92	0	0.00	269.00	0.1	320	0.04%
2021/01/15	3.1	272.02	0	0.00	270.50	3.1	319	0.98%
2021/01/14	4.2	274.60	1	274.50	275.50	3.2	317	1.00%
2021/01/13	1.1	278.37	1	279.00	278.00	0.1	316	0.04%
2021/01/12	2.2	280.06	2	282.00	277.00	0.2	317	0.07%
2021/01/11	6.7	288.15	5	289.00	286.00	1.7	316	0.54%
2021/01/08	6.1	279.13	11	280.23	285.50	-4.9	312	-1.56%
2021/01/07	2	268.75	1	267.50	266.00	1	300	0.33%
2021/01/06	2.1	269.81	0	0.00	268.50	2.1	298	0.69%
2021/01/05	1.2	273.52	1	274.00	273.00	0.2	296	0.05%
2021/01/04	2.1	277.79	0	0.00	277.00	2.1	298	0.69%
2020/12/30	1	281.50	1	280.50	282.00	0	304	0.00%
2020/12/28	5	277.50	2	278.50	276.50	3	310	0.97%
2020/12/25	4.1	279.29	4	283.38	279.50	0.1	312	0.03%
2020/12/24	0.1	278.00	2	277.75	278.00	-2	322	-0.60%
2020/12/23	2	275.50	1	277.00	276.50	1	334	0.30%
2020/12/22	4	279.75	1	283.00	278.50	3	347	0.86%
2020/12/21	0	289.00	0	0.00	286.00	0	353	0.01%
2020/12/18	1	286.50	1.1	287.09	285.50	-0.1	360	-0.03%
2020/12/17	0	0.00	0	286.50	287.00	0	362	0.00%
2020/12/16	1.1	283.18	5	286.20	285.00	-3.9	377	-1.03%
2020/12/15	1.4	285.21	0.2	287.00	283.00	1.2	386	0.32%
2020/12/11	0.3	290.97	1	287.00	286.50	-0.7	388	-0.17%
2020/12/10	0	0.00	3.2	292.99	294.00	-3.2	385	-0.84%
2020/12/09	2.1	295.82	8	295.94	295.50	-5.9	385	-1.53%
2020/12/08	2	297.75	3.1	297.35	297.00	-1.1	385	-0.29%
2020/12/07	4.2	296.43	5	296.50	292.50	-0.8	382	-0.21%
2020/12/04	4.2	301.61	0	0.00	303.00	4.2	383	1.09%
2020/12/03	6.1	303.25	4	301.76	303.50	2.1	378	0.55%
2020/12/02	1	289.00	1	293.00	289.00	0	365	0.00%
2020/11/30	1	291.00	0	0.00	290.00	1	387	0.26%
2020/11/27	3.1	291.14	3	289.67	289.00	0.1	395	0.02%
2020/11/26	0.1	289.00	2	287.00	287.00	-1.9	397	-0.48%
2020/11/24	1.1	285.57	0.1	286.50	286.00	1	409	0.25%
2020/11/23	0	0.00	3	291.00	286.00	-3	410	-0.73%
2020/11/19	0.1	289.88	1.1	289.55	289.00	-1	412	-0.25%
2020/11/18	0.1	286.00	2	285.50	291.50	-2	419	-0.46%
2020/11/17	3	291.67	2.1	292.05	288.00	0.9	417	0.22%
2020/11/16	5.3	296.45	7	297.50	298.00	-1.7	418	-0.41%
2020/11/13	0.1	291.00	4	290.88	291.00	-3.9	412	-0.95%
2020/11/12	2	286.50	5.1	285.88	285.50	-3.1	409	-0.76%
2020/11/11	4	282.50	2	281.29	282.50	2	412	0.48%
2020/11/10	2.2	276.05	3	275.00	277.00	-0.8	407	-0.20%
2020/11/09	0	0.00	1	268.00	267.50	-1	399	-0.25%
2020/11/06	3	270.83	1	269.00	269.00	2	400	0.50%
2020/11/05	3	264.50	1	263.00	262.50	2	404	0.49%
2020/11/04	5	259.90	5	261.40	268.00	0	415	0.00%
2020/11/02	5.1	251.84	3	251.50	251.50	2.1	429	0.49%
2020/10/30	2	261.25	0	0.00	258.50	2	426	0.47%
2020/10/29	0	0.00	3	262.50	262.00	-3	426	-0.70%
2020/10/28	2.2	263.93	0	0.00	265.50	2.2	426	0.50%
2020/10/27	3	264.00	0	0.00	264.00	3	433	0.69%
2020/10/26	0	270.00	1	264.50	264.50	-1	441	-0.22%
2020/10/22	3	268.83	0	0.00	270.00	3	456	0.66%
2020/10/21	0	0.00	1.1	264.83	266.00	-1.1	464	-0.23%
2020/10/20	0	0.00	0	263.00	261.50	0	467	-0.01%
2020/10/19	1	261.00	0	0.00	262.00	1	469	0.21%
2020/10/16	0	0.00	12	264.13	263.50	-12	472	-2.54%
2020/10/15	2	267.00	0	0.00	266.00	2	472	0.42%
2020/10/13	1	266.50	0	0.00	266.50	1	472	0.21%
2020/10/12	2	270.50	8	269.75	270.50	-6	469	-1.28%
2020/10/08	3.3	279.92	0	0.00	277.00	3.3	466	0.70%
2020/10/07	0	0.00	3	282.67	281.00	-3	463	-0.65%
2020/10/06	1	282.98	0	0.00	280.50	1	462	0.22%
2020/10/05	1.1	284.57	5	284.50	285.50	-4	460	-0.86%
2020/09/29	1	284.50	2	286.75	284.00	-1	458	-0.22%
2020/09/28	5	286.20	5	285.40	293.50	0	449	0.00%
2020/09/25	7	287.57	7	288.21	284.00	0	438	0.00%
2020/09/24	1	280.00	1	280.50	281.00	0	424	0.00%
2020/09/23	5	281.50	1	281.50	281.00	4	426	0.94%
2020/09/22	1.2	277.97	0	0.00	277.00	1.2	419	0.29%
2020/09/21	1	283.51	10	283.90	282.50	-9	414	-2.17%
2020/09/18	2	274.50	2	272.50	272.00	0	399	0.00%
2020/09/16	2.2	264.44	0	0.00	264.00	2.2	391	0.55%
2020/09/11	2	268.25	5	269.90	269.00	-3	395	-0.76%
2020/09/08	0	0.00	1	263.50	267.00	-1	390	-0.26%
2020/09/07	2	266.50	2	270.25	263.50	0	391	0.00%
2020/09/04	4	271.51	62	273.13	272.00	-58	392	-14.77%
2020/09/03	5	277.50	0	0.00	276.50	5	390	1.28%
2020/09/02	2	292.00	10	293.00	293.00	-8	380	-2.10%
2020/09/01	0.2	295.00	0	0.00	293.00	0.2	375	0.04%
2020/08/31	3.1	297.52	1	297.50	296.00	2.1	373	0.56%
2020/08/28	2	296.27	2	298.75	298.00	0	380	0.00%
2020/08/27	3.1	296.63	0	0.00	293.50	3.1	390	0.79%
2020/08/26	2	293.77	5	294.40	296.00	-3	387	-0.77%
2020/08/25	1.2	290.55	0	0.00	292.00	1.2	385	0.30%
2020/08/24	7.1	292.61	1	291.50	293.50	6.1	383	1.59%
2020/08/21	0	287.00	0	0.00	285.00	0	375	0.00%
2020/08/20	3	276.86	0	0.00	282.50	3	371	0.81%
2020/08/19	0	286.00	25	283.32	283.50	-25	365	-6.83%
2020/08/18	3	280.67	0	0.00	284.00	3	364	0.82%
2020/08/17	2.1	287.56	1	286.50	285.50	1.1	357	0.29%
2020/08/14	7.5	291.93	0	0.00	291.00	7.5	349	2.14%
2020/08/13	0	298.00	0	0.00	294.00	0	345	0.00%
2020/08/12	2	293.75	0	0.00	292.50	2	343	0.58%
2020/08/11	1.2	295.52	0	0.00	295.00	1.2	340	0.36%
2020/08/10	1	294.00	3	292.50	292.00	-2	335	-0.60%
2020/08/07	7	303.57	0	0.00	304.00	7	324	2.16%
2020/08/06	3.1	317.91	2	314.75	313.50	1.1	311	0.36%
2020/08/05	0	319.00	0	0.00	317.00	0	311	0.00%
2020/07/31	1	314.00	0	0.00	310.00	1	318	0.32%
2020/07/30	2	319.75	5	324.20	314.00	-3	314	-0.95%
2020/07/29	4	317.00	2	317.00	323.00	2	311	0.64%
2020/07/28	2	309.52	0	0.00	308.00	2	310	0.65%
2020/07/27	15	311.67	1.5	315.33	306.50	13.5	309	4.36%
2020/07/24	5	324.11	8	326.06	323.50	-3	304	-0.98%
2020/07/22	2	340.75	1	342.50	338.00	1	297	0.34%
2020/07/21	3	344.17	0	0.00	344.00	3	290	1.03%
2020/07/20	1	343.00	1.1	343.48	343.50	-0.1	289	-0.03%
2020/07/17	1	352.00	1.1	350.13	349.00	-0.1	288	-0.03%
2020/07/16	1	348.00	4	348.00	349.00	-3	289	-1.04%
2020/07/15	2	344.25	11	344.09	345.00	-9	289	-3.10%
2020/07/14	1	346.50	0	0.00	343.00	1	294	0.34%
2020/07/13	1	346.00	3	346.33	347.00	-2	296	-0.67%
2020/07/10	1	350.00	3	347.50	346.50	-2	300	-0.66%
2020/07/08	1	356.00	0	0.00	353.50	1	302	0.33%
2020/07/07	1	357.50	1	359.00	356.50	0	301	0.00%
2020/07/06	1	356.50	14	356.54	356.00	-13	305	-4.26%
2020/07/03	3	359.02	1	358.50	358.00	2	305	0.66%
2020/07/02	2	365.25	3	365.33	361.50	-1	305	-0.33%
2020/06/30	0	0.00	3	352.83	353.00	-3	295	-1.01%
2020/06/29	2	350.25	11	350.50	350.50	-9	297	-3.02%
2020/06/24	0	0.00	1	350.50	355.00	-1	298	-0.34%
2020/06/23	0	0.00	1	358.00	356.50	-1	298	-0.33%
2020/06/19	0	365.00	1	362.00	361.50	-1	300	-0.33%
2020/06/18	0	0.00	2	356.75	357.50	-2	294	-0.68%
2020/06/17	1	356.00	1	357.50	356.00	0	295	0.00%
2020/06/16	0	0.00	1	352.00	353.00	-1	297	-0.34%
2020/06/15	1	351.00	1	352.00	346.50	0	302	0.00%
2020/06/12	4	342.31	2	345.75	349.50	2	301	0.67%
2020/06/11	0	0.00	5	361.20	352.00	-5	298	-1.68%
2020/06/10	1	363.00	1	361.00	361.00	0	289	0.00%
2020/06/09	2	364.75	1	364.00	364.00	1	289	0.35%
2020/06/08	0	0.00	2	372.50	372.50	-2	287	-0.70%
2020/06/05	1	376.00	1	375.50	376.00	0	284	0.00%
2020/06/04	6	387.24	5	388.20	381.00	1	285	0.36%
2020/06/03	31	379.87	2	378.50	377.00	29	275	10.52%
2020/06/01	0	361.50	0	0.00	357.50	0	257	0.02%
2020/05/29	1	362.00	1	361.50	357.50	0	256	0.00%
2020/05/26	6	360.33	0	0.00	361.00	6	257	2.33%
2020/05/25	0	361.00	1	356.00	356.50	-1	258	-0.37%
2020/05/22	3	359.83	1	365.00	358.00	2	259	0.77%
2020/05/18	1	350.00	0	0.00	351.00	1	258	0.39%
2020/05/14	2	363.50	1	362.00	357.00	1	257	0.39%
2020/05/12	1.5	379.00	2	377.25	375.00	-0.5	253	-0.20%
2020/05/11	6	375.83	3	373.67	380.00	3	250	1.20%
2020/05/08	0	363.00	19.1	358.86	360.50	-19.1	244	-7.81%
2020/05/07	4.1	357.04	1	357.50	356.50	3.1	241	1.26%
2020/05/06	4	363.88	1	366.00	364.00	3	239	1.25%
2020/05/05	2	357.52	1	357.00	360.50	1	236	0.43%
2020/05/04	6	348.25	0	0.00	349.00	6	230	2.60%
2020/04/30	5	345.10	7	348.64	350.50	-2	229	-0.87%
2020/04/28	2.1	330.34	1	329.50	330.00	1.1	220	0.48%
2020/04/27	1	324.50	0	0.00	325.00	1	224	0.45%
2020/04/21	0	0.00	3	322.00	320.50	-3	232	-1.29%
2020/04/20	0	0.00	1	328.50	328.00	-1	231	-0.43%
2020/04/17	1	328.54	0	0.00	328.00	1	235	0.43%
2020/04/16	1	335.00	1	327.00	333.00	0	231	0.00%
2020/04/15	1	332.48	4	329.63	329.50	-3	230	-1.28%
2020/04/14	0	0.00	2	328.50	329.00	-2	230	-0.87%
2020/04/13	3	320.33	1	322.00	319.00	2	233	0.86%
2020/04/10	2	330.25	0	0.00	328.50	2	232	0.86%
2020/04/09	1	328.50	2	330.75	331.00	-1	231	-0.43%
2020/04/08	3	320.00	5	318.00	325.00	-2	226	-0.88%
2020/04/07	0	0.00	3	320.17	318.00	-3	227	-1.32%
2020/04/06	6	313.50	0	0.00	313.50	6	228	2.62%
2020/03/31	1	310.00	0	0.00	311.00	1	229	0.43%
2020/03/30	0	0.00	1	300.50	305.00	-1	230	-0.43%
2020/03/26	0	313.50	0	0.00	312.00	0	231	0.00%
2020/03/25	2	316.50	4	314.00	313.00	-2	236	-0.84%
2020/03/24	5	291.83	0	0.00	295.00	5	243	2.06%
2020/03/23	12	284.38	0	0.00	284.00	12	245	4.89%
2020/03/19	0	0.00	1	283.00	288.00	-1	245	-0.41%
2020/03/17	0	0.00	1.1	300.74	306.50	-1.1	248	-0.43%
2020/03/16	0	0.00	1	317.50	313.00	-1	252	-0.40%
2020/03/13	3	305.17	4	306.63	315.50	-1	251	-0.40%
2020/03/12	1	336.00	7	334.36	330.00	-6	246	-2.43%
2020/03/11	3	362.67	0	0.00	359.00	3	242	1.23%
2020/03/10	0	0.00	1	358.00	361.00	-1	247	-0.40%
2020/03/09	2	374.50	0	0.00	370.50	2	246	0.81%
2020/03/06	0	387.00	0	0.00	385.50	0	251	0.01%
2020/03/05	1	388.01	0	0.00	386.00	1	262	0.39%
2020/03/04	0.1	386.00	0	0.00	385.50	0.1	279	0.02%
2020/03/03	6	391.00	0	0.00	389.50	6	286	2.09%
2020/03/02	0	390.00	4	391.25	386.00	-4	305	-1.30%
2020/02/27	1	395.00	1	395.50	395.00	0	326	0.00%
2020/02/26	1.1	403.45	0.1	403.00	403.00	1.1	392	0.27%
2020/02/25	1	391.00	1	393.00	392.50	0	395	0.00%
2020/02/24	0.1	398.00	0	0.00	396.50	0.1	403	0.01%
2020/02/21	0	402.00	0	0.00	400.00	0	406	0.01%
2020/02/20	1	400.19	0	0.00	400.50	1	407	0.26%
2020/02/19	0	402.00	0	0.00	400.50	0	407	0.01%
2020/02/18	0	0.00	0	403.00	399.00	0	406	0.00%
2020/02/17	1	408.00	0	0.00	405.50	1	411	0.24%
2020/02/14	2	408.75	0	0.00	410.50	2	413	0.48%
2020/02/11	0	410.00	0	0.00	408.50	0	434	0.00%
2020/02/10	6	407.83	0	0.00	407.50	6	436	1.37%
2020/02/07	1	415.00	0	0.00	411.00	1	439	0.23%
2020/02/03	2.2	397.27	1	410.00	414.50	1.2	471	0.25%
2020/01/31	2	416.75	1	410.50	412.00	1	471	0.21%
2020/01/30	0	0.00	1	418.00	400.00	-1	469	-0.21%
2020/01/20	1	427.50	0	0.00	427.50	1	465	0.22%
2020/01/17	3	432.17	0	0.00	430.50	3	464	0.65%
2020/01/15	2	440.00	0	0.00	438.00	2	466	0.43%
2020/01/14	0	0.00	14	429.54	430.00	-14	465	-3.01%
2020/01/13	2	425.55	0	0.00	425.50	2	464	0.44%
2020/01/07	7	434.14	1.1	442.79	432.00	5.9	461	1.29%
2020/01/06	1	443.50	0	0.00	445.00	1	457	0.22%
2020/01/03	0	0.00	2	451.00	452.00	-2	454	-0.44%
2019/12/31	1	454.50	1	451.50	454.50	0	458	0.00%
2019/12/30	1	459.00	1	459.50	459.00	0	458	0.00%
2019/12/27	1	462.00	0	0.00	466.00	1	458	0.22%
2019/12/23	1	462.50	0	0.00	463.00	1	464	0.22%
2019/12/20	2	461.50	0	0.00	458.00	2	472	0.42%
2019/12/19	0	0.00	41	459.87	459.00	-41	488	-8.40%
2019/12/18	5	467.20	0	0.00	468.50	5	488	1.02%
2019/12/12	1	480.00	2	485.25	478.50	-1	500	-0.20%
2019/12/11	50	489.76	0.1	487.50	486.00	49.9	508	9.81%
2019/12/10	4	479.75	0	0.00	480.00	4	504	0.79%
2019/12/09	0	0.00	8	484.38	483.00	-8	501	-1.59%
2019/12/05	1	481.50	2	477.50	478.00	-1	501	-0.20%
2019/12/04	2	481.00	1	477.00	476.50	1	499	0.20%
2019/12/03	1	483.00	1	479.00	478.50	0	496	0.00%
2019/12/02	12	483.29	1	485.00	478.00	11	492	2.23%
2019/11/29	3	484.67	3	484.33	485.00	0	485	0.00%
2019/11/28	3	495.17	7	497.21	496.00	-4	478	-0.84%
2019/11/27	0	0.00	1	491.50	490.00	-1	464	-0.22%
2019/11/26	41	492.91	6	490.17	488.00	35	457	7.64%
2019/11/25	3	486.66	7	476.07	484.00	-4	440	-0.91%
2019/11/22	31.2	467.22	5	472.20	471.50	26.2	420	6.22%
2019/11/21	1	441.50	2	440.50	446.00	-1	355	-0.28%
2019/11/20	2	442.00	1	443.00	441.50	1	352	0.28%
2019/11/19	8	434.50	0	0.00	434.00	8	345	2.32%
2019/11/18	1	429.00	0	0.00	428.00	1	343	0.29%
2019/11/15	0	0.00	1	429.00	429.00	-1	345	-0.29%
2019/11/13	1	438.50	0	0.00	432.00	1	346	0.29%
2019/11/12	2	430.51	1	429.50	430.00	1	341	0.30%
2019/11/11	1	430.49	0	0.00	428.00	1	338	0.30%
2019/11/08	2	444.50	1	444.00	444.00	1	332	0.30%
2019/11/07	0	0.00	29	462.43	460.00	-29	320	-9.06%
2019/11/06	0	465.50	0	0.00	463.50	0	321	0.01%
2019/11/05	0	0.00	2	468.75	468.00	-2	317	-0.63%
2019/11/04	0	0.00	9	473.94	469.00	-9	314	-2.86%
2019/11/01	1	479.50	1	476.00	475.00	0	308	0.00%
2019/10/31	4	480.50	8	476.00	476.50	-4	302	-1.32%
2019/10/30	6	463.50	6	461.33	468.00	0	287	0.00%
2019/10/29	1	444.50	1	449.00	448.00	0	276	0.00%
2019/10/25	0	447.00	1	444.50	445.50	-1	271	-0.37%
2019/10/18	0	443.00	0	0.00	441.00	0	263	0.00%
2019/10/17	0	0.00	10	440.00	440.00	-10	262	-3.81%
2019/10/16	0	445.00	2	445.00	442.00	-2	259	-0.77%
2019/10/15	2	435.04	3	440.00	436.00	-1	252	-0.39%
2019/10/04	3	453.67	0	0.00	446.00	3	248	1.21%
2019/10/03	1	455.00	0	0.00	455.00	1	243	0.41%
2019/10/02	1	435.00	2	450.00	453.00	-1	238	-0.42%
2019/09/27	4	446.00	1	445.00	443.00	3	233	1.29%
2019/09/23	11	474.95	1	456.50	463.50	10	214	4.65%
2019/09/20	0	454.00	0	0.00	453.00	0	192	0.00%
2019/09/18	2	426.00	1	434.00	434.00	1	171	0.58%
2019/09/12	1.1	432.94	7	439.07	429.00	-5.9	151	-3.92%
2019/09/11	0	444.00	0	0.00	442.00	0	141	0.01%
2019/09/10	0	0.00	1	442.50	444.00	-1	142	-0.70%
2019/09/03	0	451.00	0	0.00	447.50	0	137	0.01%
2019/09/02	0	451.00	0	0.00	447.50	0	136	0.01%
2019/08/30	0	458.50	0	0.00	455.00	0	132	0.01%
2019/08/29	0.1	460.00	0	0.00	458.00	0.1	129	0.04%
2019/08/28	1	460.00	1	462.00	458.50	0	128	0.00%
2019/08/23	0	0.00	3	485.50	484.00	-3	119	-2.50%
2019/08/22	0.4	481.00	0	0.00	477.50	0.4	116	0.30%
2019/08/21	1.2	483.61	0	0.00	478.00	1.2	114	1.09%
2019/08/20	4	482.38	0	0.00	483.50	4	112	3.54%
2019/08/16	0	484.00	0	0.00	480.00	0	107	0.00%
2019/08/13	0	499.00	0	0.00	496.00	0	103	0.00%
2019/08/12	0	510.00	0	0.00	505.00	0	103	0.01%
2019/08/08	4	505.50	4.1	506.38	509.00	-0.1	104	-0.06%
2019/08/05	1	526.00	0	0.00	526.00	1	107	0.93%
2019/07/29	0	537.00	0	0.00	537.00	0	118	0.00%
2019/07/23	1	541.00	7	541.71	535.00	-6	114	-5.25%
2019/07/22	1	533.00	0	0.00	531.00	1	114	0.88%
2019/07/19	1	532.00	0	0.00	533.00	1	115	0.87%
2019/07/17	5	534.40	0	0.00	534.00	5	116	4.29%
2019/07/16	0.1	543.00	4	538.75	539.00	-3.9	116	-3.35%
2019/07/15	2	531.50	0	0.00	531.00	2	114	1.74%
2019/07/12	2	535.00	0	0.00	533.00	2	116	1.72%
2019/07/04	1	546.00	0	0.00	553.00	1	127	0.78%
2019/07/01	2	557.00	1	562.00	558.00	1	130	0.77%
2019/06/28	1	551.18	0	0.00	551.00	1	131	0.77%
2019/06/27	0	0.00	1	560.00	560.00	-1	133	-0.75%
2019/06/26	0	0.00	2	563.00	559.00	-2	135	-1.47%
2019/06/21	0	0.00	1	566.00	566.00	-1	144	-0.69%
2019/06/13	2.1	535.29	0	0.00	547.00	2.1	144	1.42%
2019/06/10	3	527.00	0	0.00	531.00	3	148	2.02%
2019/06/06	0	0.00	0	549.00	536.00	0	150	-0.01%
2019/05/28	0	0.00	1	531.00	530.00	-1	155	-0.64%
2019/05/27	1	515.00	0	0.00	515.00	1	154	0.65%
2019/05/24	0.1	531.00	0	0.00	528.00	0.1	153	0.07%
2019/05/23	0	531.00	0.1	531.00	528.00	0	155	-0.02%
2019/05/22	0	534.00	0	0.00	531.00	0	157	0.01%
2019/05/21	5	528.00	0	0.00	528.00	5	161	3.09%
2019/05/17	1	526.00	1	526.00	526.00	0	165	0.00%
2019/05/15	1	523.00	10	535.70	521.00	-9	164	-5.48%
2019/05/14	0	0.00	8	507.63	541.00	-8	162	-4.92%
2019/05/13	1	521.00	0	0.00	521.00	1	162	0.62%
2019/05/09	1	545.00	2	551.00	545.00	-1	163	-0.61%
2019/04/26	0	577.00	0	0.00	574.00	0	159	0.01%
2019/04/23	0	587.00	0	0.00	586.00	0	161	0.02%
2019/04/19	0	586.00	0	0.00	585.00	0	163	0.02%
2019/04/17	0	0.00	5	577.00	579.00	-5	166	-3.01%
2019/04/15	0	0.00	1	579.00	582.00	-1	166	-0.60%
2019/04/12	6	577.67	0	0.00	578.00	6	167	3.58%
2019/04/11	1	584.00	0	0.00	585.00	1	163	0.61%
2019/04/09	0	0.00	1	603.00	600.00	-1	161	-0.62%
2019/04/02	0	618.00	0	0.00	618.00	0	159	0.01%
2019/04/01	1	606.02	1	606.00	608.00	0	157	0.01%
2019/03/29	0	601.00	0	0.00	600.00	0	154	0.01%
2019/03/28	0	0.00	1	611.00	598.00	-1	153	-0.65%
2019/03/26	0	595.00	1	591.00	594.00	-1	149	-0.66%
2019/03/25	0	575.00	0	0.00	572.00	0	147	0.01%
2019/03/14	1	573.00	1	578.00	580.00	0	146	0.00%
2019/03/12	12	576.25	0	0.00	572.00	12	147	8.13%
2019/03/07	1	582.00	1	585.00	584.00	0	155	0.00%
2019/03/05	1	565.00	0	0.00	572.00	1	161	0.62%
2019/02/26	0	590.00	0	0.00	576.00	0	171	0.01%
2019/02/22	10	578.00	3	576.00	576.00	7	175	4.00%
2019/02/19	3	606.00	0	0.00	593.00	3	171	1.75%
2019/02/15	3	596.00	0	0.00	584.00	3	170	1.76%
2019/02/12	3	585.00	0	0.00	597.00	3	176	1.70%
2019/02/11	3	574.67	0	0.00	577.00	3	182	1.64%
2019/01/21	0	0.00	3	555.00	562.00	-3	182	-1.65%
2019/01/18	11	558.45	1	554.00	553.00	10	184	5.42%
2019/01/17	2	563.00	0	0.00	563.00	2	185	1.08%
2019/01/14	0	0.00	1	556.00	562.00	-1	189	-0.53%
2019/01/10	1	545.00	1	548.00	545.00	0	187	0.00%
2019/01/09	0	0.00	2	546.00	543.00	-2	188	-1.06%
2019/01/08	3	529.33	1	529.00	529.00	2	188	1.06%
2019/01/04	0	0.00	7	520.00	516.00	-7	194	-3.60%
2019/01/02	0	0.00	1	544.00	543.00	-1	205	-0.49%
2018/12/28	1	538.00	0	0.00	538.00	1	206	0.48%
2018/12/27	2	539.00	0	0.00	530.00	2	207	0.96%
2018/12/26	7	545.43	1	544.00	540.00	6	212	2.82%
2018/12/24	0	0.00	3	549.67	538.00	-3	235	-1.27%
2018/12/21	3	531.00	0	0.00	549.00	3	254	1.18%
2018/12/14	1	562.00	0	0.00	560.00	1	261	0.38%
2018/12/12	1	568.00	0	0.00	575.00	1	259	0.39%
2018/12/07	2	555.50	0	0.00	553.00	2	262	0.76%
2018/12/06	0	0.00	1	545.00	545.00	-1	261	-0.38%
2018/12/04	1	587.00	0	0.00	583.00	1	264	0.38%
2018/12/03	1	580.00	1	571.00	580.00	0	263	0.00%
2018/11/29	0	0.00	3	554.00	555.00	-3	257	-1.17%
2018/11/27	0	0.00	3	547.00	561.00	-3	251	-1.19%
2018/11/26	1	529.00	1	528.00	532.00	0	247	0.00%
2018/11/23	1	528.00	2	522.50	521.00	-1	248	-0.40%
2018/11/22	1	514.00	1	518.00	515.00	0	244	0.00%
2018/11/21	1	512.00	0	0.00	508.00	1	243	0.41%
2018/11/20	0	0.00	2	512.00	515.00	-2	245	-0.82%
2018/11/19	4	519.00	3	517.33	522.00	1	245	0.41%
2018/11/16	2	518.00	1	517.00	517.00	1	244	0.41%
2018/11/15	1	514.00	0	0.00	514.00	1	245	0.41%
2018/11/14	0	0.00	1	525.00	520.00	-1	253	-0.40%
2018/11/13	2	511.50	0	0.00	520.00	2	252	0.79%
2018/11/12	1	523.00	0	0.00	520.00	1	256	0.39%
2018/11/08	4	529.99	8	516.00	516.00	-4	268	-1.49%
2018/11/07	1	540.00	0	0.00	538.00	1	266	0.38%
2018/11/01	5	552.80	0	0.00	550.00	5	275	1.81%
2018/10/31	6	556.67	9	565.44	550.00	-3	277	-1.08%
2018/10/29	6	548.00	0	0.00	552.00	6	285	2.10%
2018/10/26	1	552.00	0	0.00	551.00	1	292	0.34%
2018/10/24	0	0.00	2	553.00	551.00	-2	297	-0.67%
2018/10/23	6	535.33	6	542.84	545.00	0	295	0.00%
2018/10/22	2	530.50	0	0.00	529.00	2	297	0.67%
2018/10/17	2	520.04	6	534.33	522.00	-4	300	-1.32%
2018/10/15	3	511.33	0	0.00	513.00	3	308	0.97%
2018/10/12	5	508.40	2	507.00	510.00	3	308	0.97%
2018/10/11	4	500.75	12	502.38	500.00	-8	304	-2.63%
2018/10/09	0	0.00	1	562.00	548.00	-1	298	-0.34%
2018/10/05	0	0.00	0.1	600.00	572.00	-0.1	304	-0.03%
2018/10/04	1	567.00	1	573.00	588.00	0	310	0.00%
2018/10/03	2	580.50	1	585.00	581.00	1	310	0.32%
2018/10/02	2	609.00	0	0.00	610.00	2	308	0.65%
2018/09/27	2	650.00	2	646.50	650.00	0	311	0.00%
2018/09/26	2	650.00	2	652.50	650.00	0	312	0.00%
2018/09/25	0	0.00	0	662.00	662.00	0	312	0.00%
2018/09/21	0	0.00	5	657.60	655.00	-5	312	-1.60%
2018/09/18	2	624.00	3	623.33	624.00	-1	309	-0.32%
2018/09/17	2	625.00	0	0.00	629.00	2	309	0.65%
2018/09/14	1	619.09	1	624.00	629.00	0	313	0.00%
2018/09/13	4	608.76	3	609.67	608.00	1	313	0.32%
2018/09/11	6	619.67	5	615.60	611.00	1	318	0.31%
2018/09/10	2	627.00	2	638.00	627.00	0	324	0.00%
2018/09/07	2	651.50	2	656.00	650.00	0	330	0.00%
2018/09/06	2	663.00	2	659.00	663.00	0	337	0.00%
2018/09/03	2	651.50	3	661.33	651.00	-1	358	-0.28%
2018/08/31	1	668.03	1	672.00	669.00	0	364	0.00%
2018/08/30	3	665.00	3	667.33	666.00	0	371	0.00%
2018/08/28	0	0.00	1	666.00	663.00	-1	375	-0.27%
2018/08/27	1	648.00	1	638.00	660.00	0	374	0.00%
2018/08/23	0	655.00	1	651.00	655.00	-1	375	-0.26%
2018/08/22	1	669.00	1	665.00	663.00	0	377	0.00%
2018/08/21	1	675.68	0	0.00	669.00	1	375	0.27%
2018/08/20	1	662.00	0	0.00	660.00	1	368	0.27%
2018/08/17	0	651.00	0	0.00	651.00	0	368	0.00%
2018/08/16	1	666.00	1	670.00	671.00	0	362	0.00%
2018/08/15	5	698.40	4	701.00	686.00	1	357	0.28%
2018/08/10	1	650.00	3	645.00	643.00	-2	342	-0.58%
2018/08/09	1	645.00	1	657.00	645.00	0	341	0.00%
2018/08/08	4	664.50	1.1	665.82	661.00	2.9	341	0.86%
2018/08/06	0	638.00	1	640.00	630.00	-1	339	-0.29%
2018/08/03	2	660.50	2	654.22	651.00	0	341	-0.01%
2018/08/02	0	675.00	0	0.00	675.00	0	338	0.00%
2018/07/31	6	675.00	0	677.00	673.00	6	339	1.76%
2018/07/30	1	655.00	1	655.00	651.00	0	337	0.00%
2018/07/26	1	636.00	0	0.00	635.00	1	333	0.30%
2018/07/25	1	622.00	0	0.00	622.00	1	332	0.30%
2018/07/24	3	619.67	0	0.00	620.00	3	333	0.90%
2018/07/18	0	0.00	2	606.00	607.00	-2	326	-0.61%
2018/07/16	0	618.00	0.7	618.00	614.00	-0.7	326	-0.22%
2018/07/13	2	610.02	0	0.00	610.00	2	324	0.62%
2018/07/11	18	602.67	6.2	605.06	600.00	11.8	313	3.77%
2018/07/09	2	606.04	1	605.00	600.00	1	303	0.33%
2018/07/06	1	598.00	1	597.00	608.00	0	299	0.00%
2018/07/05	0	645.00	0	0.00	633.00	0	289	0.00%
2018/06/29	0	705.00	0	0.00	698.00	0	306	0.01%
2018/06/27	0	0.00	0	705.00	699.00	0	305	-0.01%
2018/06/19	0	0.00	0	720.00	704.00	0	311	-0.01%
2018/06/15	2	709.00	2	700.00	676.00	0	305	0.00%
2018/06/14	0.1	705.00	0.1	705.00	700.00	0	306	-0.01%
2018/06/11	0	755.00	0	0.00	746.00	0	297	0.01%
2018/06/08	0	0.00	10	801.50	790.00	-10	287	-3.48%
2018/06/05	1	795.00	0	0.00	803.00	1	272	0.37%
2018/06/01	0	0.00	1	785.00	785.00	-1	269	-0.37%
2018/05/31	3	773.00	0	0.00	800.00	3	271	1.11%
2018/05/29	0	0.00	3	778.00	781.00	-3	270	-1.11%
2018/05/28	1	797.00	1	791.00	778.00	0	272	0.00%
2018/05/24	3	780.67	2	781.00	786.00	1	278	0.36%
2018/05/23	1	785.00	1	775.00	783.00	0	281	0.00%
2018/05/22	6	789.33	0	0.00	782.00	6	281	2.13%
2018/05/15	0	0.00	1	801.00	801.00	-1	314	-0.32%
2018/05/14	1	803.00	1	804.00	804.00	0	322	0.00%
2018/05/11	8	816.13	1	814.00	808.00	7	321	2.18%
2018/05/08	2	779.50	2	772.00	767.00	0	307	0.00%
2018/05/03	0	780.00	0	0.00	772.00	0	310	0.00%
2018/05/02	0	796.00	0	0.00	796.00	0	312	0.01%
2018/04/24	1	807.00	1	799.00	800.00	0	324	0.00%
2018/04/17	0	0.00	1	871.00	866.00	-1	347	-0.29%
2018/04/16	0	0.00	1	857.00	856.00	-1	347	-0.29%
2018/04/11	1	804.00	2	804.00	813.00	-1	359	-0.28%
2018/04/10	3	795.67	1	793.00	792.00	2	359	0.56%
2018/04/09	1	782.00	0	0.00	778.00	1	359	0.28%
2018/04/03	1	793.00	0	0.00	800.00	1	361	0.28%
2018/03/30	0	0.00	1	854.00	852.00	-1	371	-0.27%
2018/03/29	1	856.00	0	0.00	855.00	1	376	0.27%
2018/03/23	1	861.00	1	867.00	870.00	0	426	0.00%
2018/03/21	2	932.50	2	943.00	934.00	0	422	0.00%
2018/03/20	1	925.00	1	929.00	915.00	0	419	0.00%
2018/03/19	0	0.00	1	902.00	904.00	-1	421	-0.24%
2018/03/06	23	860.65	0	0.00	862.00	23	478	4.81%
2018/02/23	4	883.50	0	0.00	889.00	4	488	0.82%
2018/02/22	1	850.00	1	858.00	858.00	0	491	0.00%
2018/02/21	0	0.00	1	876.00	876.00	-1	498	-0.20%
2018/02/12	1	862.00	1	870.00	856.00	0	501	0.00%
2018/02/07	0	0.00	7	903.14	918.00	-7	498	-1.41%
2018/01/30	4	944.00	0	0.00	937.00	4	526	0.76%
2018/01/26	7	957.71	3	958.33	960.00	4	532	0.75%
2018/01/25	0	0.00	5	940.00	935.00	-5	531	-0.94%
2018/01/24	8	963.00	0	0.00	960.00	8	534	1.50%
2018/01/23	0	0.00	2	981.50	978.00	-2	537	-0.37%
2018/01/22	1	964.00	0	0.00	972.00	1	539	0.19%
2018/01/19	0	0.00	0	966.00	960.00	0	538	0.00%
2018/01/18	2	977.00	2	966.50	966.00	0	538	0.00%
2018/01/17	2	973.00	2	969.00	964.00	0	539	0.00%
2018/01/16	2	969.50	2	960.00	960.00	0	537	0.00%
2018/01/15	3	967.67	2	962.00	961.00	1	541	0.18%
2018/01/12	4	946.25	5.1	946.80	966.00	-1.1	548	-0.19%
2018/01/11	1	927.00	2	920.00	922.00	-1	544	-0.18%
2018/01/10	1	965.00	1	950.00	948.00	0	537	0.00%
2018/01/09	0	0.00	2	965.00	954.00	-2	537	-0.37%
2018/01/08	0	0.00	1	966.00	966.00	-1	540	-0.19%
2018/01/05	2	980.00	3	989.33	979.00	-1	535	-0.19%
2018/01/04	3	966.00	20	966.20	960.00	-17	524	-3.24%
2018/01/03	3	974.00	2	956.00	955.00	1	519	0.19%
2018/01/02	3	993.67	3	981.33	962.00	0	512	0.00%