和泰車 (2207)-永豐金券商分點個股進出

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

和泰車

(2207)

可現股當沖

股價
601
漲跌
▼5
漲幅
-0.83%
成交量
819張
產業
上市汽車類股
384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

和泰車 (2207)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/19	39.8	592.86	24.4	593.53	601.00	15.4	289	5.32%
2024/04/18	65	603.11	3.2	603.47	606.00	61.8	277	22.26%
2024/04/17	4.2	606.15	8.7	608.78	606.00	-4.5	271	-1.66%
2024/04/16	1.7	623.44	5	619.53	613.00	-3.2	265	-1.22%
2024/04/15	1	641.00	1	640.00	635.00	0	257	0.00%
2024/04/12	0.3	642.00	0.1	640.00	638.00	0.3	255	0.10%
2024/04/11	0	646.33	0	643.00	642.00	0	252	-0.01%
2024/04/10	0	650.17	1	649.59	648.00	-1	254	-0.38%
2024/04/09	1	644.02	2.3	649.80	649.00	-1.3	259	-0.52%
2024/04/08	1	641.00	0.9	641.19	639.00	0.1	259	0.04%
2024/04/03	1	640.17	0.3	643.08	638.00	0.7	260	0.29%
2024/04/02	0.2	650.00	1.2	650.89	647.00	-1	259	-0.39%
2024/04/01	7.1	645.88	1.1	656.96	656.00	6	260	2.30%
2024/03/29	0	648.30	1	646.00	643.00	-1	257	-0.38%
2024/03/28	1	643.00	2.1	640.79	647.00	-1.1	257	-0.42%
2024/03/27	0.1	648.28	6.3	646.99	644.00	-6.2	256	-2.42%
2024/03/26	2	649.98	3.2	650.11	647.00	-1.2	257	-0.47%
2024/03/25	1	643.96	1.1	645.19	650.00	0	258	-0.01%
2024/03/22	2	642.51	1	641.00	644.00	1	259	0.40%
2024/03/21	0.1	640.98	0	644.33	643.00	0	258	0.02%
2024/03/20	4.1	635.30	5	637.73	634.00	-0.9	264	-0.34%
2024/03/19	2.1	635.78	1	638.91	635.00	1.2	262	0.44%
2024/03/18	1.8	648.59	1.1	646.16	644.00	0.8	261	0.30%
2024/03/15	0	656.00	0	665.00	656.00	0	261	0.00%
2024/03/14	1.1	657.03	2.3	661.39	665.00	-1.3	250	-0.51%
2024/03/13	2	661.00	0	661.00	657.00	2	247	0.83%
2024/03/12	1	668.97	2	666.80	669.00	-1	243	-0.40%
2024/03/11	1.2	669.50	0	669.79	666.00	1.2	243	0.48%
2024/03/08	0	656.43	0.1	652.09	656.00	-0.1	241	-0.02%
2024/03/07	0.1	655.96	3.8	654.52	652.00	-3.7	240	-1.54%
2024/03/06	1	664.94	0	0.00	660.00	1	239	0.43%
2024/03/05	0.1	660.00	3	659.13	657.00	-2.9	251	-1.15%
2024/03/04	1	659.95	0	0.00	659.00	1	256	0.39%
2024/03/01	1.1	663.04	3.2	662.80	663.00	-2.1	259	-0.83%
2024/02/29	2.1	657.13	2.8	664.86	671.00	-0.7	260	-0.28%
2024/02/27	0	655.00	3.2	656.09	656.00	-3.2	252	-1.28%
2024/02/26	2	651.52	4.1	651.33	655.00	-2.1	249	-0.83%
2024/02/23	1	658.99	4	653.00	650.00	-3	249	-1.20%
2024/02/22	1.3	658.15	3	659.00	660.00	-1.7	259	-0.64%
2024/02/21	2.1	651.97	3	654.66	654.00	-0.9	261	-0.34%
2024/02/20	0	654.77	1	654.31	655.00	-1	264	-0.37%
2024/02/19	2.5	655.86	1	655.61	657.00	1.5	268	0.55%
2024/02/16	1.1	648.98	0.9	647.25	650.00	0.2	277	0.06%
2024/02/15	1.7	637.49	0.9	634.19	634.00	0.8	277	0.30%
2024/02/05	2	633.51	0	0.00	637.00	2	273	0.74%
2024/02/02	0	0.00	0	645.00	643.00	0	269	-0.01%
2024/02/01	1	643.00	0	643.00	644.00	1	269	0.38%
2024/01/31	0	638.00	0	641.67	634.00	0	267	0.00%
2024/01/30	1.2	637.88	1	640.41	637.00	0.2	266	0.07%
2024/01/29	1.2	646.06	0.9	645.51	647.00	0.3	268	0.09%
2024/01/26	1	639.99	0	0.00	640.00	1	267	0.38%
2024/01/25	0.2	638.10	0.1	635.00	635.00	0.1	268	0.05%
2024/01/24	0.1	643.27	7	640.43	641.00	-6.9	267	-2.58%
2024/01/23	2.1	636.53	0	0.00	638.00	2.1	267	0.80%
2024/01/22	0.3	629.32	0.9	627.83	627.00	-0.7	267	-0.25%
2024/01/19	2.4	622.24	1	625.00	622.00	1.4	264	0.52%
2024/01/18	4.1	625.50	1	632.00	620.00	3.1	262	1.17%
2024/01/17	2	627.06	2	627.73	624.00	0.1	257	0.03%
2024/01/16	6.3	647.89	2.1	655.96	643.00	4.2	245	1.70%
2024/01/15	1	678.00	0	0.00	672.00	1	236	0.43%
2024/01/12	2.1	677.04	2.2	675.00	675.00	-0.1	242	-0.05%
2024/01/11	0	683.00	0	0.00	677.00	0	243	0.00%
2024/01/10	0	678.00	2	678.20	676.00	-2	244	-0.80%
2024/01/09	1	690.99	0.9	682.40	683.00	0.1	246	0.03%
2024/01/08	1	690.96	0	690.71	684.00	1	246	0.40%
2024/01/05	0	679.00	1.4	680.85	675.00	-1.4	247	-0.55%
2024/01/04	0.1	679.48	0.9	679.53	678.00	-0.8	251	-0.32%
2024/01/03	4.6	684.16	2	687.50	685.00	2.6	256	1.02%
2024/01/02	0	703.63	3	703.84	702.00	-3	254	-1.16%
2023/12/29	1.1	708.09	3	707.67	709.00	-1.9	254	-0.75%
2023/12/27	0	701.00	12.1	702.02	704.00	-12.1	259	-4.64%
2023/12/26	1	703.00	4	702.79	701.00	-3	258	-1.16%
2023/12/25	1	694.00	0	0.00	698.00	1	258	0.39%
2023/12/22	0	683.71	0	0.00	687.00	0	261	0.01%
2023/12/21	6.2	683.06	0	684.00	685.00	6.1	262	2.34%
2023/12/20	1	695.00	11	694.99	691.00	-10	260	-3.83%
2023/12/19	1	704.00	1	699.75	700.00	0	259	0.01%
2023/12/18	4.1	707.92	0.3	710.00	706.00	3.9	265	1.45%
2023/12/15	2.6	708.85	15.1	712.28	713.00	-12.5	265	-4.70%
2023/12/14	1.5	707.16	1.2	704.63	706.00	0.3	258	0.13%
2023/12/13	3.2	693.81	2	696.00	689.00	1.2	252	0.48%
2023/12/12	0.1	715.26	6	704.40	704.00	-5.9	256	-2.32%
2023/12/11	1	697.98	4	701.50	705.00	-3	256	-1.16%
2023/12/08	0	700.00	3.1	699.08	701.00	-3.1	259	-1.18%
2023/12/07	2	695.00	0.9	694.34	694.00	1.1	260	0.41%
2023/12/06	1	698.06	7.1	705.60	700.00	-6.1	262	-2.31%
2023/12/05	1.1	693.98	7.9	694.39	692.00	-6.8	262	-2.60%
2023/12/04	1	702.06	2	703.50	702.00	-1	264	-0.37%
2023/12/01	1	695.14	1	696.00	695.00	0	267	0.01%
2023/11/30	10	699.21	2	704.66	710.00	8	266	3.00%
2023/11/29	11	703.35	5	703.20	696.00	6	253	2.38%
2023/11/28	2.4	706.40	2.8	701.62	705.00	-0.4	248	-0.17%
2023/11/27	5	693.20	1.2	707.62	683.00	3.8	257	1.47%
2023/11/24	0	0.00	4	696.00	694.00	-4	256	-1.56%
2023/11/22	0	0.00	0	703.00	709.00	0	254	-0.01%
2023/11/21	0	692.86	2.1	705.90	709.00	-2.1	254	-0.82%
2023/11/20	5.1	671.67	2	684.00	686.00	3.1	243	1.27%
2023/11/17	9	690.66	1.4	684.36	683.00	7.6	242	3.14%
2023/11/16	3.4	691.31	0.2	684.19	688.00	3.2	238	1.36%
2023/11/15	0	671.22	1.1	673.00	681.00	-1.1	233	-0.48%
2023/11/14	0	649.00	1.2	645.85	649.00	-1.2	224	-0.53%
2023/11/13	1	644.91	0	665.22	641.00	1	229	0.44%
2023/11/10	0	638.03	1	636.00	636.00	-1	229	-0.42%
2023/11/09	1	648.00	0	644.00	645.00	1	233	0.43%
2023/11/08	0	645.86	0	0.00	646.00	0	236	0.01%
2023/11/07	1.1	642.69	1.9	642.12	643.00	-0.8	239	-0.34%
2023/11/06	5.2	645.09	3	647.70	646.00	2.2	240	0.92%
2023/11/03	1	621.01	0	0.00	630.00	1	236	0.43%
2023/11/02	2	619.50	0.3	620.00	617.00	1.7	238	0.72%
2023/11/01	2	601.00	0	0.00	601.00	2	238	0.84%
2023/10/31	0	605.00	1	603.04	603.00	-1	241	-0.41%
2023/10/30	1	611.92	0	0.00	604.00	1	247	0.41%
2023/10/27	0	612.50	1	602.00	607.00	-1	248	-0.38%
2023/10/26	2.1	606.95	0	0.00	602.00	2.1	249	0.85%
2023/10/25	0	617.91	0	0.00	611.00	0	246	0.00%
2023/10/24	7.2	612.29	1	613.00	613.00	6.2	247	2.50%
2023/10/23	24	614.92	1	618.97	617.00	23	246	9.32%
2023/10/20	58.1	616.46	1	614.00	618.00	57.1	245	23.27%
2023/10/19	47	629.66	1.2	631.25	628.00	45.8	240	19.02%
2023/10/18	2.1	642.98	0.1	647.00	635.00	2	241	0.81%
2023/10/17	0	643.00	2.4	640.72	643.00	-2.4	240	-1.00%
2023/10/16	3	648.32	1	645.00	645.00	2	241	0.85%
2023/10/13	1	657.00	0	0.00	649.00	1	246	0.41%
2023/10/12	3.5	653.78	1.2	649.81	652.00	2.2	245	0.91%
2023/10/11	1.2	643.80	1.2	648.46	654.00	-0.1	244	-0.03%
2023/10/06	30.3	627.30	0	0.00	628.00	30.3	237	12.75%
2023/10/05	1.1	629.82	0.3	636.15	635.00	0.8	236	0.36%
2023/10/04	12.1	621.70	1	621.06	621.00	11.1	234	4.72%
2023/10/03	12	644.91	1	640.00	640.00	11	230	4.79%
2023/10/02	19.1	652.01	0.7	653.81	651.00	18.4	234	7.87%
2023/09/28	1.1	654.90	0.3	653.26	655.00	0.7	239	0.30%
2023/09/27	18.3	649.42	1	645.00	649.00	17.4	240	7.21%
2023/09/26	21.2	653.40	4.6	654.99	653.00	16.6	241	6.88%
2023/09/25	1.1	659.00	0	666.00	665.00	1	239	0.44%
2023/09/22	0	654.00	0	0.00	653.00	0	242	0.00%
2023/09/21	38.1	658.87	0	0.00	652.00	38.1	244	15.56%
2023/09/20	0	675.63	1	670.37	670.00	-1	236	-0.43%
2023/09/19	1.2	688.36	1	676.02	678.00	0.3	236	0.11%
2023/09/18	12	682.42	0	0.00	682.00	12	239	5.01%
2023/09/15	1	686.95	85	683.00	683.00	-84	242	-34.69%
2023/09/14	1	681.00	1	685.95	690.00	0	236	0.01%
2023/09/13	1	679.95	0	688.00	673.00	1	235	0.43%
2023/09/12	0	0.00	4	680.99	682.00	-4	237	-1.69%
2023/09/11	1.1	671.58	1	667.00	659.00	0.1	234	0.03%
2023/09/08	0	673.25	2	668.00	666.00	-2	233	-0.85%
2023/09/07	0.2	680.23	3	677.84	672.00	-2.8	235	-1.18%
2023/09/06	2	693.99	3.2	690.40	683.00	-1.2	234	-0.51%
2023/09/05	0.4	704.63	1	694.03	698.00	-0.6	234	-0.24%
2023/09/04	1.1	691.38	0.1	690.90	686.00	1	236	0.42%
2023/09/01	0	694.00	2.6	684.95	691.00	-2.6	241	-1.10%
2023/08/31	15	679.01	0	0.00	679.00	15	244	6.13%
2023/08/30	1	698.06	2	695.01	698.00	-0.9	237	-0.40%
2023/08/29	1	687.04	5	692.21	695.00	-4	243	-1.62%
2023/08/28	1	693.00	0	694.00	690.00	1	249	0.40%
2023/08/25	0	696.00	0	694.00	690.00	0	278	0.00%
2023/08/24	0	0.00	1.1	690.73	692.00	-1.1	292	-0.37%
2023/08/23	1	694.00	1	685.08	686.00	0	297	0.00%
2023/08/22	0	691.80	3	688.01	689.00	-3	303	-0.99%
2023/08/21	1	702.00	0	708.00	692.00	1	307	0.32%
2023/08/18	0	692.25	0	695.00	692.00	0	314	0.00%
2023/08/17	0	690.55	2.9	689.86	698.00	-2.9	316	-0.92%
2023/08/16	6.2	704.65	1	704.04	704.00	5.2	316	1.64%
2023/08/15	0	707.00	1	700.00	704.00	-1	330	-0.29%
2023/08/14	10.3	706.73	0	0.00	705.00	10.3	348	2.96%
2023/08/11	3.1	733.21	5	732.40	723.00	-1.9	358	-0.53%
2023/08/10	3	708.00	1	703.00	705.00	2	362	0.55%
2023/08/09	2	717.02	2	721.50	716.00	0	363	0.01%
2023/08/08	1.1	718.20	1.9	713.52	712.00	-0.9	369	-0.23%
2023/08/07	6	728.49	1	727.05	729.00	5	367	1.36%
2023/08/04	1	724.97	0	0.00	719.00	1	367	0.27%
2023/08/02	1.1	738.61	0	0.00	738.00	1.1	364	0.31%
2023/08/01	0	765.00	2	766.50	770.00	-2	358	-0.55%
2023/07/31	1	761.01	3.3	759.92	758.00	-2.3	354	-0.66%
2023/07/28	0	765.00	0	773.00	761.00	0	352	0.00%
2023/07/27	0	775.00	29.4	775.26	773.00	-29.4	351	-8.37%
2023/07/26	1	779.00	2	777.00	775.00	-1	351	-0.29%
2023/07/25	1	777.00	10	773.60	774.00	-9	352	-2.55%
2023/07/24	1	767.98	6.3	757.06	757.00	-5.3	354	-1.50%
2023/07/21	0	781.00	7.1	771.66	772.00	-7.1	356	-2.00%
2023/07/20	1	777.04	9	775.34	776.00	-8	354	-2.25%
2023/07/19	4	769.77	4	770.25	767.00	0	353	0.01%
2023/07/18	3	775.99	3	776.40	776.00	0.1	351	0.02%
2023/07/17	1	810.00	0.8	791.29	790.00	0.2	345	0.06%
2023/07/14	10	803.50	2	800.50	806.00	8	345	2.32%
2023/07/13	8.2	791.28	1	790.00	790.00	7.2	341	2.11%
2023/07/12	0	774.00	0	0.00	776.00	0	340	0.00%
2023/07/11	0	783.00	1	775.00	777.00	-1	340	-0.29%
2023/07/10	1	784.96	4	777.00	777.00	-3	340	-0.88%
2023/07/07	1	769.01	4	768.77	769.00	-3	337	-0.90%
2023/07/06	1.1	806.59	4.3	792.66	789.00	-3.1	333	-0.94%
2023/07/05	0	0.00	4	811.50	804.00	-4	325	-1.23%
2023/07/04	0	0.00	32	818.59	823.00	-32	322	-9.91%
2023/07/03	1	821.00	2	818.50	823.00	-1	321	-0.31%
2023/06/30	3	816.00	2	816.53	814.00	1	325	0.31%
2023/06/29	1.1	831.48	7	828.55	827.00	-6	324	-1.84%
2023/06/28	0	0.00	1.1	816.52	813.00	-1.1	321	-0.34%
2023/06/27	1	810.00	1	809.00	813.00	0	321	0.01%
2023/06/26	1	815.00	3.2	822.88	810.00	-2.2	322	-0.68%
2023/06/21	3	824.00	0	819.00	824.00	3	321	0.93%
2023/06/20	0	825.09	6	830.71	825.00	-6	323	-1.85%
2023/06/19	1	823.01	1	833.99	839.00	0	324	0.02%
2023/06/16	1.1	834.56	3.1	829.92	830.00	-2	322	-0.62%
2023/06/15	0	0.00	2	824.00	831.00	-2	316	-0.63%
2023/06/14	0	819.20	13.1	821.95	823.00	-13.1	323	-4.03%
2023/06/13	1.3	819.85	3	820.00	820.00	-1.7	323	-0.52%
2023/06/12	0	808.93	2	817.10	813.00	-1.9	322	-0.60%
2023/06/09	1.1	840.62	0	842.00	828.00	1.1	324	0.34%
2023/06/08	1.1	826.68	95.5	828.27	824.00	-94.3	322	-29.26%
2023/06/07	0.6	856.40	1.8	852.35	861.00	-1.2	324	-0.37%
2023/06/06	4	846.47	3.1	844.66	848.00	0.9	319	0.28%
2023/06/05	19.5	837.91	17	845.03	829.00	2.5	317	0.79%
2023/06/02	1.2	822.16	0	819.00	832.00	1.2	313	0.40%
2023/06/01	2.7	805.17	1	807.96	808.00	1.7	307	0.54%
2023/05/31	2.1	812.65	11	809.00	805.00	-8.9	301	-2.95%
2023/05/30	3	807.99	1	804.01	808.00	2	274	0.74%
2023/05/29	2	776.99	5	779.66	774.00	-3	261	-1.13%
2023/05/26	2	795.45	0.1	788.51	784.00	1.9	268	0.72%
2023/05/25	1	814.01	1	821.00	812.00	0	265	0.00%
2023/05/24	5	811.42	4	822.79	830.00	1	262	0.38%
2023/05/23	1	826.99	0	0.00	829.00	1	255	0.40%
2023/05/22	0	0.00	1	830.02	837.00	-1	250	-0.40%
2023/05/19	13	868.29	2.2	850.44	850.00	10.8	245	4.40%
2023/05/18	19.6	843.40	6.2	834.82	865.00	13.3	229	5.80%
2023/05/17	32.2	787.26	3	790.30	814.00	29.2	209	13.93%
2023/05/16	16	736.13	11	735.55	740.00	5	196	2.55%
2023/05/15	10.1	707.76	0	0.00	705.00	10.1	188	5.32%
2023/05/12	0	0.00	0	673.00	700.00	0	188	-0.01%
2023/05/11	0	0.00	0	673.00	673.00	0	182	-0.01%
2023/05/10	4	669.22	1	667.00	671.00	3	182	1.67%
2023/05/09	2	674.00	2	669.13	677.00	0	182	0.02%
2023/05/08	2	674.50	1.1	675.67	678.00	1	184	0.52%
2023/05/05	1	664.00	1	664.00	665.00	0	182	0.00%
2023/05/04	0	653.64	1	653.00	660.00	-1	186	-0.52%
2023/05/03	4	661.25	1	652.10	658.00	3	195	1.54%
2023/05/02	6	659.00	0	0.00	659.00	6	203	2.95%
2023/04/28	5	659.60	0	0.00	661.00	5	217	2.30%
2023/04/27	0	646.00	1	646.95	651.00	-1	218	-0.44%
2023/04/26	5.7	657.20	6.1	659.95	660.00	-0.4	217	-0.20%
2023/04/25	6	639.33	8	643.63	640.00	-2	214	-0.93%
2023/04/24	1	644.00	0.3	641.54	648.00	0.7	214	0.31%
2023/04/20	1.1	640.33	1	636.00	640.00	0.1	221	0.03%
2023/04/19	5.1	662.75	10	661.10	662.00	-4.9	226	-2.17%
2023/04/18	1	660.00	0.9	653.00	660.00	0.1	227	0.02%
2023/04/17	2.1	660.72	2.2	663.74	665.00	0	228	-0.02%
2023/04/14	2	653.00	1.2	654.04	660.00	0.8	228	0.34%
2023/04/13	1	652.00	0	646.00	646.00	1	228	0.42%
2023/04/11	3.2	644.67	1	644.00	648.00	2.2	231	0.94%
2023/04/10	1	638.00	0	0.00	640.00	1	230	0.43%
2023/04/07	0	0.00	1.1	630.36	637.00	-1.1	230	-0.47%
2023/04/06	1.2	642.49	0	0.00	632.00	1.2	231	0.50%
2023/03/31	0.2	644.25	0.1	638.72	642.00	0	230	0.02%
2023/03/30	2	631.02	1.2	626.06	629.00	0.8	225	0.37%
2023/03/29	1	633.97	0.2	630.18	633.00	0.8	225	0.36%
2023/03/28	0.1	627.56	2	628.08	630.00	-1.9	225	-0.85%
2023/03/27	2.3	625.29	0	0.00	630.00	2.3	225	1.01%
2023/03/24	0	0.00	1	622.06	626.00	-1	231	-0.44%
2023/03/23	1.7	617.18	0.1	617.01	622.00	1.6	230	0.69%
2023/03/22	0	611.00	0.1	610.00	612.00	-0.1	231	-0.04%
2023/03/21	1	599.00	2	596.51	599.00	-1	233	-0.42%
2023/03/20	1	603.00	0	0.00	593.00	1	234	0.43%
2023/03/17	1.1	602.14	1	593.03	595.00	0.1	236	0.05%
2023/03/16	1.4	600.52	0.1	598.00	595.00	1.2	232	0.52%
2023/03/15	1.1	599.57	0	606.00	599.00	1.1	234	0.45%
2023/03/14	0	0.00	2	605.50	605.00	-2	235	-0.84%
2023/03/13	1	603.16	2.1	599.52	611.00	-1.1	233	-0.46%
2023/03/10	0.6	622.52	1	602.00	601.00	-0.3	230	-0.14%
2023/03/09	1	621.93	0	0.00	616.00	1	227	0.45%
2023/03/08	1	618.04	2	618.00	618.00	-1	233	-0.42%
2023/03/07	0	626.00	1	624.02	628.00	-1	234	-0.41%
2023/03/06	4.1	621.74	1.1	619.53	623.00	3	235	1.26%
2023/03/03	1	613.02	0	618.00	610.00	1	236	0.41%
2023/03/02	0.1	609.95	2.4	607.30	609.00	-2.3	239	-0.95%
2023/03/01	1.1	619.36	1	616.00	612.00	0.1	238	0.04%
2023/02/24	7	615.86	2	615.52	617.00	5	235	2.13%
2023/02/23	2.3	616.74	0	0.00	618.00	2.3	222	1.04%
2023/02/22	0.1	615.00	1.3	613.40	612.00	-1.2	219	-0.55%
2023/02/21	1	623.03	1	617.00	621.00	0	218	0.02%
2023/02/20	7	626.86	0	632.00	629.00	7	221	3.17%
2023/02/17	0	0.00	2	623.44	630.00	-2	224	-0.87%
2023/02/16	1.8	636.22	0.2	628.92	623.00	1.6	229	0.70%
2023/02/15	0	620.00	0.3	623.83	623.00	-0.3	240	-0.14%
2023/02/14	0	0.00	8.1	628.26	629.00	-8.1	239	-3.38%
2023/02/13	1	630.00	0	625.00	624.00	1	241	0.41%
2023/02/10	0.1	619.00	1	619.10	623.00	-0.9	242	-0.37%
2023/02/09	1	637.00	0.1	636.97	636.00	0.9	241	0.38%
2023/02/08	0	0.00	0.2	636.00	642.00	-0.2	244	-0.08%
2023/02/07	0	0.00	1.2	632.99	636.00	-1.2	244	-0.47%
2023/02/06	1	660.00	3	645.44	647.00	-2	243	-0.84%
2023/02/03	1	655.99	0	656.00	657.00	1	242	0.41%
2023/02/02	0.1	655.00	0.2	655.00	655.00	-0.1	243	-0.04%
2023/02/01	0	0.00	0	660.00	663.00	0	244	0.00%
2023/01/31	1	651.00	1.4	650.66	656.00	-0.4	238	-0.16%
2023/01/30	9.7	653.84	1.1	660.60	661.00	8.6	234	3.67%
2023/01/17	0	0.00	1	622.45	626.00	-1	225	-0.44%
2023/01/16	3.5	629.15	1	623.00	627.00	2.5	225	1.11%
2023/01/13	1.6	623.35	1	630.88	624.00	0.6	223	0.26%
2023/01/11	3	627.33	0	0.00	621.00	3	226	1.32%
2023/01/10	0	0.00	1	633.00	637.00	-1	224	-0.43%
2023/01/09	1	621.00	1	625.00	630.00	0	223	0.01%
2023/01/06	5	609.20	0.2	608.00	611.00	4.9	218	2.22%
2023/01/04	0	0.00	1	594.00	598.00	-1	219	-0.45%
2023/01/03	1	579.02	0	0.00	592.00	1	223	0.46%
2022/12/30	6	591.50	1.1	584.76	588.00	4.9	223	2.19%
2022/12/29	1	595.00	0.3	586.71	586.00	0.7	226	0.30%
2022/12/28	0	0.00	0.3	601.88	592.00	-0.3	222	-0.14%
2022/12/27	3	601.00	3.9	599.04	602.00	-0.9	223	-0.41%
2022/12/26	2	593.50	3	596.67	598.00	-1	224	-0.45%
2022/12/23	1	587.01	0.7	588.36	592.00	0.3	228	0.13%
2022/12/22	0.2	593.00	1.4	595.15	596.00	-1.2	234	-0.51%
2022/12/21	5	585.00	1	592.00	585.00	4	236	1.69%
2022/12/20	1.1	588.99	1	583.02	587.00	0.1	238	0.03%
2022/12/19	2	613.58	1	590.34	595.00	1	238	0.42%
2022/12/16	1	601.00	2	598.00	595.00	-1	239	-0.41%
2022/12/14	0	0.00	1.1	623.57	629.00	-1.1	238	-0.45%
2022/12/13	1	615.61	0	0.00	599.00	1	235	0.44%
2022/12/12	0	0.00	1	607.00	611.00	-1	231	-0.42%
2022/12/09	1	622.00	0.1	620.91	624.00	0.9	240	0.39%
2022/12/08	1	620.00	1	619.00	619.00	0	241	0.00%
2022/12/07	0	0.00	1	629.00	634.00	-1	239	-0.40%
2022/12/06	1	635.00	1	629.00	634.00	0	238	0.01%
2022/12/05	2	632.50	3	630.35	630.00	-1	237	-0.42%
2022/12/01	1	658.91	0	654.00	643.00	1	241	0.41%
2022/11/30	0	0.00	1.1	644.00	650.00	-1.1	242	-0.44%
2022/11/29	1	630.00	0.9	634.00	639.00	0.1	235	0.03%
2022/11/28	1	637.00	0	0.00	622.00	1	233	0.43%
2022/11/25	0	625.00	1	630.00	637.00	-1	236	-0.42%
2022/11/24	0	0.00	2	628.51	632.00	-2	238	-0.83%
2022/11/23	1	620.00	0	617.00	619.00	1	238	0.42%
2022/11/22	0	615.00	1	615.03	620.00	-1	241	-0.41%
2022/11/21	1	608.00	0	0.00	618.00	1	241	0.41%
2022/11/18	1	608.00	4	604.25	611.00	-3	242	-1.24%
2022/11/17	1	608.00	1.9	606.57	609.00	-0.9	243	-0.39%
2022/11/16	1	625.00	0	0.00	611.00	1	242	0.41%
2022/11/15	0	0.00	3	614.99	621.00	-3	239	-1.24%
2022/11/14	1	608.23	0.1	612.30	616.00	1	235	0.42%
2022/11/11	11	604.99	1.4	598.68	605.00	9.6	229	4.16%
2022/11/10	0	0.00	2	590.72	591.00	-2	220	-0.92%
2022/11/09	1	591.00	0	0.00	593.00	1	221	0.45%
2022/11/08	0	0.00	1	586.00	591.00	-1	219	-0.44%
2022/11/07	1	586.00	0	0.00	591.00	1	219	0.45%
2022/11/04	0	0.00	1	579.00	582.00	-1	220	-0.45%
2022/11/03	1	584.00	2.5	579.03	581.00	-1.5	219	-0.67%
2022/11/02	1	588.00	0	0.00	589.00	1	218	0.46%
2022/11/01	0	584.44	1	581.00	585.00	-1	218	-0.44%
2022/10/31	1.6	583.39	0	0.00	584.00	1.6	220	0.72%
2022/10/28	1	578.00	0	0.00	578.00	1	219	0.46%
2022/10/27	0.3	596.65	1.9	594.60	597.00	-1.6	216	-0.74%
2022/10/26	6.1	586.50	0	0.00	592.00	6.1	215	2.84%
2022/10/25	16	578.13	1	579.00	584.00	15	211	7.07%
2022/10/24	3	562.67	0	0.00	566.00	3	207	1.44%
2022/10/21	5	555.40	0	0.00	557.00	5	207	2.41%
2022/10/20	3	552.00	1.6	551.52	552.00	1.4	207	0.68%
2022/10/19	3	572.67	0	574.50	577.00	3	204	1.45%
2022/10/18	20.1	568.09	0.9	565.00	568.00	19.2	203	9.41%
2022/10/17	2	559.01	2	561.50	562.00	0	205	-0.02%
2022/10/14	0	0.00	1	554.03	554.00	-1	205	-0.48%
2022/10/13	2	550.00	0.2	547.05	544.00	1.8	205	0.88%
2022/10/12	0	0.00	1.2	555.04	555.00	-1.2	204	-0.56%
2022/10/11	1	563.93	5.7	561.70	555.00	-4.7	204	-2.29%
2022/10/07	0	0.00	0.9	574.00	578.00	-0.9	201	-0.47%
2022/10/06	1	579.00	0	0.00	587.00	1	200	0.50%
2022/10/04	0	569.33	1	569.00	571.00	-1	200	-0.48%
2022/10/03	1	565.00	0	0.00	561.00	1	200	0.50%
2022/09/30	1	564.01	1	572.00	572.00	0	203	0.01%
2022/09/29	2.5	564.28	0	0.00	577.00	2.5	201	1.23%
2022/09/28	1	554.86	0	0.00	549.00	1	199	0.48%
2022/09/27	3.3	564.60	0.9	563.00	564.00	2.4	200	1.21%
2022/09/26	1.1	569.19	2	569.01	567.00	-0.9	200	-0.44%
2022/09/23	1.1	585.66	2.4	581.67	579.00	-1.3	200	-0.64%
2022/09/22	0	585.00	3.4	585.51	584.00	-3.4	203	-1.67%
2022/09/21	0	0.00	0.2	593.04	598.00	-0.2	202	-0.10%
2022/09/20	0	597.00	1	595.00	600.00	-1	200	-0.49%
2022/09/19	8	600.25	1.1	588.37	591.00	6.9	205	3.37%
2022/09/16	14	591.43	8.6	603.06	606.00	5.4	209	2.56%
2022/09/15	1	591.00	0.4	595.20	591.00	0.6	204	0.30%
2022/09/14	4	594.00	2.3	592.33	596.00	1.7	202	0.85%
2022/09/13	1.2	607.74	5	605.80	606.00	-3.8	205	-1.87%
2022/09/12	1.5	603.55	0	602.29	605.00	1.5	206	0.73%
2022/09/08	2	597.00	0	0.00	597.00	2	208	0.96%
2022/09/07	0	582.00	1.4	584.92	582.00	-1.4	209	-0.69%
2022/09/06	12	599.08	1	598.00	603.00	11	207	5.29%
2022/09/05	2	586.50	0	0.00	587.00	2	207	0.96%
2022/09/02	0.1	584.35	0.3	590.72	581.00	-0.2	217	-0.10%
2022/09/01	1	595.00	3.5	593.64	590.00	-2.5	216	-1.16%
2022/08/31	0	602.00	2.1	613.21	614.00	-2.1	211	-0.97%
2022/08/30	4.2	598.87	1.6	593.58	599.00	2.6	209	1.23%
2022/08/29	1	594.00	1.5	591.45	593.00	-0.5	209	-0.25%
2022/08/26	5.3	606.71	0	0.00	607.00	5.3	207	2.53%
2022/08/25	0.8	602.75	9	602.44	606.00	-8.2	210	-3.90%
2022/08/24	1	590.00	1	586.25	590.00	0	211	-0.02%
2022/08/23	1	594.00	0.5	595.35	598.00	0.5	226	0.21%
2022/08/22	0	0.00	1.1	592.27	596.00	-1.1	234	-0.48%
2022/08/19	1	604.00	0	0.00	605.00	1	239	0.42%
2022/08/18	3	612.00	0.4	610.00	612.00	2.6	241	1.10%
2022/08/17	2	607.00	0.9	607.00	612.00	1.1	244	0.43%
2022/08/16	1	611.00	1	606.00	611.00	0	243	0.01%
2022/08/15	1	615.00	0.3	613.00	608.00	0.7	244	0.29%
2022/08/11	2	609.50	0	0.00	612.00	2	247	0.81%
2022/08/10	0	0.00	0.5	592.03	597.00	-0.5	248	-0.19%
2022/08/09	2.1	601.71	0.9	594.00	599.00	1.2	249	0.47%
2022/08/08	1	605.00	0	0.00	601.00	1	251	0.40%
2022/08/05	0.2	602.09	0	0.00	606.00	0.2	252	0.08%
2022/08/04	0.3	589.00	6	588.33	591.00	-5.7	251	-2.27%
2022/08/03	1	596.00	1	590.05	597.00	0	254	0.00%
2022/08/02	0	591.27	0	0.00	595.00	0	255	0.01%
2022/08/01	0	598.93	1	596.00	601.00	-0.9	255	-0.37%
2022/07/29	4	604.00	0.1	600.02	604.00	3.9	258	1.52%
2022/07/28	7	600.00	1	598.08	603.00	6	258	2.31%
2022/07/27	2.7	599.22	0.9	595.00	599.00	1.8	256	0.70%
2022/07/26	1.2	599.03	0	0.00	600.00	1.2	257	0.47%
2022/07/25	1	589.00	0.1	597.66	598.00	0.9	259	0.33%
2022/07/22	6.1	588.02	0	0.00	590.00	6.1	263	2.31%
2022/07/21	0	0.00	2.1	586.19	589.00	-2.1	264	-0.79%
2022/07/20	3.1	592.32	4	589.59	588.00	-0.9	265	-0.35%
2022/07/19	2.7	597.45	1.3	594.71	599.00	1.4	268	0.52%
2022/07/18	3	594.05	0.2	594.81	590.00	2.9	269	1.07%
2022/07/15	1	601.00	3	601.33	597.00	-2	269	-0.74%
2022/07/14	0	0.00	3.3	604.98	607.00	-3.3	269	-1.22%
2022/07/13	3.1	599.68	1	598.00	603.00	2.1	270	0.79%
2022/07/12	0.5	593.24	1.1	591.09	595.00	-0.6	269	-0.21%
2022/07/11	1	600.93	0	595.53	594.00	1	268	0.37%
2022/07/08	0.1	595.08	2.2	594.18	594.00	-2.1	267	-0.78%
2022/07/07	6	616.99	8.9	612.34	618.00	-2.9	267	-1.07%
2022/07/06	1	622.00	2.3	611.25	613.00	-1.3	265	-0.48%
2022/07/05	1.3	627.80	0.3	627.85	620.00	1	263	0.38%
2022/07/04	2.2	621.34	0.1	616.87	618.00	2.1	259	0.80%
2022/07/01	15.5	610.50	0.1	608.99	608.00	15.3	261	5.85%
2022/06/30	0	0.00	1	602.00	606.00	-1	262	-0.38%
2022/06/29	1.6	623.34	0.1	622.50	623.00	1.6	260	0.61%
2022/06/28	1	628.58	0.9	619.00	624.00	0.1	260	0.04%
2022/06/27	3.7	628.10	0	626.00	629.00	3.7	264	1.41%
2022/06/24	22.2	617.67	3.2	616.98	619.00	19	258	7.36%
2022/06/23	12.1	596.45	0	0.00	604.00	12.1	254	4.74%
2022/06/22	1.1	579.88	0	0.00	580.00	1.1	250	0.42%
2022/06/21	0.8	586.61	97.2	584.12	587.00	-96.4	250	-38.46%
2022/06/20	1.8	572.34	0	0.00	571.00	1.8	247	0.72%
2022/06/17	1.1	568.72	0.9	565.00	568.00	0.2	246	0.08%
2022/06/16	1	588.00	0	0.00	579.00	1	244	0.41%
2022/06/15	0.1	578.90	0	581.00	579.00	0	256	0.02%
2022/06/14	5	578.19	1	577.98	582.00	4	263	1.53%
2022/06/13	17	580.47	0.2	583.42	578.00	16.8	267	6.27%
2022/06/10	0	608.00	1	606.00	610.00	-1	261	-0.38%
2022/06/09	1	611.00	0	0.00	613.00	1	261	0.38%
2022/06/07	1.1	607.81	0.8	601.00	604.00	0.2	264	0.09%
2022/06/06	1	617.00	0.6	616.43	620.00	0.4	263	0.16%
2022/06/02	0.1	620.00	0.4	615.31	616.00	-0.3	267	-0.09%
2022/06/01	1	629.00	6.2	620.64	620.00	-5.2	274	-1.90%
2022/05/31	1.1	618.48	4.1	630.35	633.00	-2.9	274	-1.07%
2022/05/30	5.1	604.87	10	597.44	613.00	-4.9	258	-1.91%
2022/05/27	1.5	589.06	0.9	592.00	597.00	0.6	250	0.23%
2022/05/26	2.4	582.67	0	0.00	582.00	2.4	249	0.95%
2022/05/25	1	580.00	0	0.00	577.00	1	254	0.39%
2022/05/24	0	0.00	1	565.00	570.00	-1	256	-0.39%
2022/05/23	1	580.00	0	0.00	578.00	1	256	0.39%
2022/05/20	1.5	576.21	1	577.00	579.00	0.6	260	0.22%
2022/05/19	1.1	569.74	0	0.00	561.00	1.1	257	0.41%
2022/05/18	0	570.00	0	572.00	577.00	0	255	0.00%
2022/05/17	0	571.00	0.9	569.00	574.00	-0.9	256	-0.36%
2022/05/16	2	565.00	1	555.00	559.00	1	257	0.39%
2022/05/13	2	559.00	0	0.00	557.00	2	257	0.78%
2022/05/12	0.1	559.78	0	0.00	552.00	0.1	256	0.02%
2022/05/11	0	559.00	1	549.00	567.00	-1	255	-0.39%
2022/05/10	0.3	560.59	20	557.45	554.00	-19.7	252	-7.81%
2022/05/09	1.1	559.98	2.3	555.96	553.00	-1.2	252	-0.47%
2022/05/06	1.6	578.94	1.2	569.67	570.00	0.4	253	0.16%
2022/05/05	0.1	582.00	0	585.00	584.00	0.1	255	0.02%
2022/05/04	0	582.00	1	575.16	578.00	-1	256	-0.38%
2022/05/03	1	584.00	1	593.00	578.00	0	262	0.01%
2022/04/29	1	576.00	0	0.00	580.00	1	264	0.38%
2022/04/28	6.9	570.49	0	579.00	578.00	6.8	265	2.58%
2022/04/27	6	568.00	1.9	568.00	568.00	4.1	261	1.55%
2022/04/26	2	578.50	0.9	577.02	581.00	1.1	260	0.43%
2022/04/25	2	578.50	1.4	575.22	573.00	0.7	258	0.25%
2022/04/22	5	578.20	1	580.00	589.00	4	253	1.58%
2022/04/21	3	591.33	0	0.00	585.00	3	252	1.19%
2022/04/20	0	0.00	1.4	587.82	592.00	-1.4	252	-0.57%
2022/04/19	1	578.00	0.9	575.00	579.00	0.1	251	0.03%
2022/04/18	2	576.50	0	0.00	573.00	2	251	0.79%
2022/04/15	0	579.00	1	585.00	578.00	-1	250	-0.38%
2022/04/14	0	592.00	1	587.00	591.00	-1	251	-0.38%
2022/04/13	1	585.00	0	0.00	594.00	1	252	0.40%
2022/04/12	0	0.00	1	576.00	579.00	-1	250	-0.39%
2022/04/11	11	578.73	0.1	577.97	574.00	10.9	249	4.36%
2022/04/08	5	583.00	0	0.00	583.00	5	248	2.02%
2022/04/07	0	582.00	2.2	580.52	575.00	-2.2	249	-0.88%
2022/04/06	2	588.00	0	597.00	593.00	2	245	0.81%
2022/04/01	0	0.00	0.4	595.37	593.00	-0.4	244	-0.18%
2022/03/31	0	0.00	1	598.00	598.00	-1	241	-0.41%
2022/03/30	1	594.00	1	594.00	598.00	0	238	0.00%
2022/03/29	1	584.96	0.9	582.00	586.00	0.1	234	0.04%
2022/03/28	1.4	580.29	0.1	584.74	583.00	1.3	234	0.56%
2022/03/24	5	586.80	1	585.00	589.00	4	235	1.70%
2022/03/23	2.6	591.35	0	0.00	587.00	2.6	237	1.09%
2022/03/22	3	587.64	1	585.00	585.00	2.1	235	0.87%
2022/03/21	3	580.01	0	0.00	582.00	3	237	1.27%
2022/03/18	0.2	582.69	1	569.00	569.00	-0.8	236	-0.34%
2022/03/17	1.3	587.95	0.9	581.00	580.00	0.3	223	0.15%
2022/03/16	2	578.37	0	570.60	567.00	2	213	0.93%
2022/03/15	0	579.83	1	573.37	575.00	-1	207	-0.48%
2022/03/14	6	584.50	0.1	593.86	581.00	5.9	207	2.86%
2022/03/11	5.2	589.89	0.2	595.07	582.00	5	208	2.37%
2022/03/10	1.4	588.00	1	593.00	597.00	0.4	208	0.19%
2022/03/09	2	580.51	1	578.00	575.00	1	207	0.49%
2022/03/08	1	578.10	1.9	577.03	575.00	-0.9	205	-0.45%
2022/03/07	11	596.37	0.8	604.42	594.00	10.2	201	5.08%
2022/03/04	2	622.00	1.4	617.25	622.00	0.6	206	0.29%
2022/03/03	1	640.00	0	632.00	636.00	1	206	0.47%
2022/03/02	0	634.00	1	630.02	635.00	-1	209	-0.48%
2022/03/01	3.9	629.63	1	636.00	639.00	2.9	209	1.39%
2022/02/25	4	608.25	1	630.00	630.00	3	207	1.45%
2022/02/24	1.1	616.84	2.3	612.79	616.00	-1.2	202	-0.60%
2022/02/23	7.2	626.52	0	629.00	627.00	7.2	198	3.62%
2022/02/22	0	620.00	3	623.31	629.00	-3	198	-1.52%
2022/02/21	1	632.00	0.1	636.00	643.00	0.9	195	0.44%
2022/02/18	0.5	642.00	0	0.00	635.00	0.5	196	0.24%
2022/02/17	1.5	645.37	3.9	644.80	645.00	-2.4	198	-1.23%
2022/02/16	2.4	630.02	5.1	632.98	634.00	-2.8	196	-1.41%
2022/02/15	0.3	624.20	2.3	621.02	621.00	-2.1	196	-1.06%
2022/02/14	1	621.00	0	0.00	631.00	1	196	0.51%
2022/02/11	0	0.00	0.1	625.00	625.00	-0.1	198	-0.03%
2022/02/10	0	620.00	1	621.00	626.00	-1	203	-0.48%
2022/02/09	1	615.00	0	0.00	625.00	1	203	0.49%
2022/02/08	0	0.00	0.9	605.00	609.00	-0.9	201	-0.47%
2022/02/07	1	599.00	0.9	605.00	609.00	0.1	198	0.04%
2022/01/26	1	598.00	0	0.00	602.00	1	193	0.52%
2022/01/25	1	605.00	5	599.60	598.00	-4	194	-2.06%
2022/01/24	1	601.09	1	610.00	615.00	0	187	0.00%
2022/01/21	1	602.02	4	604.50	607.00	-3	189	-1.58%
2022/01/20	5	610.60	3	606.67	604.00	2	186	1.08%
2022/01/19	1	613.97	1	610.00	607.00	0	186	0.01%
2022/01/18	0	614.00	1.9	610.07	609.00	-1.9	190	-1.02%
2022/01/17	1	615.00	1	612.01	610.00	0	189	0.01%
2022/01/14	0	620.00	2.1	619.29	622.00	-2.1	188	-1.12%
2022/01/13	1	623.99	1	622.00	625.00	0	192	0.00%
2022/01/12	2	618.01	0	0.00	621.00	2	192	1.05%
2022/01/11	2	621.50	3	616.99	624.00	-1	194	-0.51%
2022/01/10	1	618.00	0	0.00	620.00	1	192	0.52%
2022/01/07	0	0.00	0.9	610.00	614.00	-0.9	199	-0.47%
2022/01/06	5	617.80	3	616.00	621.00	2	200	1.00%
2022/01/05	0	0.00	5	612.40	620.00	-5	199	-2.50%
2022/01/04	9	612.56	0	616.00	618.00	9	201	4.47%
2021/12/30	0	0.00	1	610.00	614.00	-1	204	-0.49%
2021/12/29	1	619.00	0	0.00	620.00	1	207	0.48%
2021/12/28	0	0.00	0.9	611.00	615.00	-0.9	207	-0.45%
2021/12/27	1	612.00	0	612.50	615.00	1	206	0.48%
2021/12/24	0	605.00	2	604.50	610.00	-2	210	-0.95%
2021/12/23	1	606.00	0	0.00	598.00	1	212	0.47%
2021/12/21	1	601.00	1	601.00	601.00	0	216	0.00%
2021/12/20	2	601.99	3	599.33	600.00	-1	216	-0.46%
2021/12/17	0	0.00	1.9	609.58	612.00	-1.9	214	-0.90%
2021/12/16	1	615.00	0	0.00	609.00	1	212	0.47%
2021/12/15	2	612.00	0	0.00	612.00	2	218	0.91%
2021/12/14	0	0.00	1	611.00	616.00	-1	223	-0.45%
2021/12/13	3	613.67	0	0.00	611.00	3	223	1.34%
2021/12/10	0	0.00	1	612.00	615.00	-1	225	-0.44%
2021/12/09	1	630.00	0	0.00	626.00	1	229	0.44%
2021/12/08	0	0.00	0	625.00	625.00	0	232	0.00%
2021/12/07	0	0.00	0.9	611.00	615.00	-0.9	230	-0.40%
2021/12/06	1	612.01	1	614.00	619.00	0	229	0.00%
2021/12/03	1	620.00	0	0.00	612.00	1	230	0.43%
2021/11/30	0	617.00	6	606.50	606.00	-6	227	-2.63%
2021/11/29	1	622.00	0.9	611.00	612.00	0.1	214	0.03%
2021/11/26	1	634.83	2	627.00	621.00	-1	215	-0.46%
2021/11/25	4	636.00	0	0.00	633.00	4	217	1.84%
2021/11/24	0	0.00	1	636.00	640.00	-1	219	-0.45%
2021/11/23	1	660.00	3	658.00	645.00	-2	220	-0.91%
2021/11/22	0	0.00	2	658.00	665.00	-2	220	-0.90%
2021/11/19	1	656.99	0	0.00	658.00	1	220	0.45%
2021/11/18	0	0.00	0	644.00	654.00	0	221	0.00%
2021/11/17	0	0.00	0.9	641.00	643.00	-0.9	220	-0.43%
2021/11/16	1	643.00	1	645.00	650.00	0	221	0.01%
2021/11/15	1	637.00	0	0.00	643.00	1	224	0.44%
2021/11/12	3	633.00	15	633.20	634.00	-12	226	-5.31%
2021/11/10	4	620.75	3	617.00	625.00	1	227	0.44%
2021/11/09	0	0.00	1.5	622.20	628.00	-1.5	226	-0.67%
2021/11/08	1	606.00	2	603.50	606.00	-1	221	-0.45%
2021/11/05	0	0.00	1	609.00	609.00	-1	220	-0.45%
2021/11/04	0	0.00	1	606.00	611.00	-1	219	-0.45%
2021/11/03	1	619.00	1	618.00	611.00	0	223	0.00%
2021/11/01	1	616.00	0	0.00	610.00	1	225	0.44%
2021/10/29	1	609.00	3	608.33	612.00	-2	224	-0.89%
2021/10/28	7	621.00	0	0.00	621.00	7	222	3.15%
2021/10/27	0	0.00	5.9	612.83	615.00	-5.9	222	-2.67%
2021/10/26	1	612.00	0	0.00	623.00	1	222	0.45%
2021/10/22	0	0.00	0	608.00	606.00	0	221	-0.01%
2021/10/21	0	0.00	0	612.00	612.00	0	222	0.00%
2021/10/20	3	608.33	0	604.00	610.00	3	220	1.36%
2021/10/19	0	0.00	0.9	600.00	604.00	-0.9	219	-0.42%
2021/10/18	2	598.00	0	0.00	598.00	2	222	0.90%
2021/10/15	4	598.50	0.1	594.00	598.00	4	223	1.77%
2021/10/08	1	585.00	0	0.00	585.00	1	217	0.46%
2021/10/07	0	0.00	0.9	587.00	591.00	-0.9	219	-0.42%
2021/10/06	3	570.28	0	0.00	574.00	3	219	1.38%
2021/10/04	0	575.00	0	0.00	571.00	0	221	0.00%
2021/10/01	2	571.00	0	0.00	571.00	2	228	0.89%
2021/09/30	0	0.00	0	588.00	585.00	0	226	0.00%
2021/09/29	1	583.03	0.1	586.94	583.00	0.9	227	0.39%
2021/09/28	0	0.00	1.2	595.95	602.00	-1.2	225	-0.54%
2021/09/27	1	607.92	0	603.00	601.00	1	228	0.44%
2021/09/23	0	590.00	0	0.00	592.00	0	232	0.00%
2021/09/22	0.1	588.18	0	0.00	583.00	0.1	235	0.03%
2021/09/17	0	600.00	1	606.00	609.00	-0.9	231	-0.41%
2021/09/16	1.1	609.67	0	0.00	608.00	1.1	230	0.45%
2021/09/15	0	603.00	0.6	603.00	608.00	-0.6	232	-0.25%
2021/09/14	0.1	595.65	0	0.00	603.00	0.1	242	0.06%
2021/09/13	0.1	584.74	0	0.00	592.00	0.1	239	0.06%
2021/09/09	0	571.00	0	0.00	567.00	0	243	0.00%
2021/09/07	0	0.00	0.9	575.00	578.00	-0.9	246	-0.37%
2021/09/06	1	587.00	0	0.00	584.00	1	246	0.41%
2021/09/02	0.2	581.00	0	0.00	570.00	0.2	244	0.10%
2021/08/31	0	568.00	0	0.00	583.00	0	243	0.00%
2021/08/27	0	0.00	0.9	559.32	563.00	-0.9	236	-0.40%
2021/08/26	1	569.00	0	0.00	550.00	1	234	0.43%
2021/08/24	0	550.00	0	0.00	548.00	0	232	0.02%
2021/08/20	0	0.00	1	545.00	533.00	-1	238	-0.42%
2021/08/19	5	547.00	4	544.25	539.00	1	247	0.40%
2021/08/18	4	550.75	4	552.50	563.00	0	241	0.00%
2021/08/17	1	564.00	5.9	563.87	561.00	-4.9	245	-2.01%
2021/08/16	1	571.00	0	0.00	576.00	1	241	0.41%
2021/08/13	0	580.00	0	0.00	578.00	0	242	0.00%
2021/08/12	1	582.00	0	0.00	582.00	1	243	0.41%
2021/08/11	0	0.00	1	590.00	590.00	-1	246	-0.41%
2021/08/09	0	0.00	0.9	588.00	593.00	-0.9	256	-0.36%
2021/08/06	1	591.96	0	0.00	584.00	1	257	0.40%
2021/08/04	0	0.00	0	601.00	604.00	0	273	0.00%
2021/08/02	0	0.00	0	597.00	605.00	0	279	0.00%
2021/07/27	0	590.00	0.9	586.00	590.00	-0.9	287	-0.30%
2021/07/26	1	598.96	0	0.00	591.00	1	290	0.35%
2021/07/23	0	0.00	0	603.00	604.00	0	293	0.00%
2021/07/22	0	0.00	0	601.33	608.00	0	295	-0.01%
2021/07/19	0	587.00	0.9	587.00	591.00	-0.9	301	-0.31%
2021/07/16	1	602.00	0	0.00	605.00	1	300	0.33%
2021/07/15	1	608.00	0	0.00	603.00	1	307	0.32%
2021/07/14	0	0.00	1	607.00	608.00	-1	310	-0.32%
2021/07/12	0	0.00	1	597.00	597.00	-1	311	-0.32%
2021/07/09	0	588.50	0	0.00	591.00	0	312	0.01%
2021/07/08	0.3	608.98	0	0.00	602.00	0.3	306	0.11%
2021/07/07	0	0.00	2.9	617.46	619.00	-2.9	301	-0.96%
2021/07/06	1	619.00	0	0.00	622.00	1	300	0.33%
2021/06/29	0	0.00	0.9	606.00	611.00	-0.9	292	-0.30%
2021/06/28	1	623.00	0	613.00	609.00	1	289	0.34%
2021/06/25	0	619.33	1	622.94	619.00	-1	290	-0.35%
2021/06/24	1	614.99	0	0.00	605.00	1	284	0.35%
2021/06/23	0	594.00	2.1	590.02	608.00	-2.1	286	-0.74%
2021/06/18	2	576.00	0	0.00	576.00	2	273	0.73%
2021/06/17	0	0.00	0.9	578.00	581.00	-0.9	270	-0.34%
2021/06/16	1	583.00	0.1	589.79	592.00	0.9	280	0.33%
2021/06/15	1	585.00	0	581.00	583.00	1	279	0.35%
2021/06/10	0	0.00	0	577.00	576.00	0	284	0.00%
2021/06/08	0	569.00	0.9	572.00	575.00	-0.9	284	-0.31%
2021/06/07	1	569.00	0	0.00	560.00	1	286	0.35%
2021/06/03	0	572.00	0	577.00	576.00	0	291	0.00%
2021/06/02	0	567.00	0	567.33	574.00	0	293	0.00%
2021/06/01	0	565.00	0.1	567.40	565.00	0	296	-0.02%
2021/05/31	0	567.00	0	567.00	570.00	0	306	0.00%
2021/05/27	0	0.00	0.9	543.00	544.00	-0.9	312	-0.27%
2021/05/26	1	567.00	0	0.00	556.00	1	318	0.31%
2021/05/25	0.2	552.57	0	558.31	560.00	0.2	322	0.05%
2021/05/21	0	538.00	0	546.00	539.00	0	328	0.00%
2021/05/20	0	527.00	1	524.00	534.00	-1	329	-0.30%
2021/05/19	1	532.04	0	0.00	528.00	1	330	0.31%
2021/05/18	0	0.00	0.9	540.00	543.00	-0.9	333	-0.27%
2021/05/17	1	525.98	0	0.00	518.00	1	335	0.30%
2021/05/13	1	532.01	0	0.00	529.00	1	337	0.30%
2021/05/12	0	543.00	0	0.00	542.00	0	330	0.00%
2021/05/11	0	585.00	0	0.00	582.00	0	330	0.00%
2021/05/10	3	607.64	0	0.00	604.00	3	331	0.91%
2021/05/07	0	0.00	0.9	593.00	597.00	-0.9	343	-0.26%
2021/05/06	1	583.02	0	0.00	590.00	1	349	0.29%
2021/05/03	3	597.99	0	0.00	592.00	3	355	0.85%
2021/04/29	0	604.00	3	611.99	604.00	-3	357	-0.84%
2021/04/27	0.1	605.00	1.8	607.70	610.00	-1.7	368	-0.47%
2021/04/26	1	594.00	0	605.00	608.00	1	365	0.27%
2021/04/23	0	0.00	0	594.00	594.00	0	359	0.00%
2021/04/22	0	586.00	0	0.00	590.00	0	362	0.00%
2021/04/21	3	596.97	0	0.00	583.00	3	368	0.82%
2021/04/20	1	598.00	21	598.29	603.00	-20	368	-5.43%
2021/04/19	0	0.00	0.9	596.00	596.00	-0.9	368	-0.25%
2021/04/16	1	588.00	0	0.00	594.00	1	370	0.27%
2021/04/14	10	585.10	0	0.00	583.00	10	377	2.65%
2021/04/13	0	588.00	0	0.00	582.00	0	380	0.00%
2021/04/07	0	0.00	0.8	590.00	588.00	-0.8	390	-0.21%
2021/04/06	1	588.00	0	0.00	585.00	1	389	0.26%
2021/03/29	0	592.00	0.8	588.00	587.00	-0.8	387	-0.21%
2021/03/26	1	582.00	2	581.00	588.00	-1	389	-0.26%
2021/03/25	2	573.51	0	0.00	576.00	2	386	0.52%
2021/03/22	0	578.00	3	572.33	578.00	-3	400	-0.75%
2021/03/19	1	574.04	0	0.00	574.00	1	405	0.25%
2021/03/18	0	588.00	0	0.00	585.00	0	397	0.00%
2021/03/17	0	590.00	0.9	585.00	584.00	-0.9	396	-0.22%
2021/03/16	1	591.00	0	0.00	589.00	1	396	0.25%
2021/03/15	0	594.00	0	0.00	589.00	0	397	0.00%
2021/03/10	1	594.00	0	0.00	599.00	1	405	0.25%
2021/03/09	0	0.00	0.9	591.00	595.00	-0.9	406	-0.21%
2021/03/08	1	596.00	0	0.00	587.00	1	408	0.25%
2021/03/03	0	0.00	0	608.00	610.00	0	425	0.00%
2021/03/02	1.1	592.09	0.9	590.00	591.00	0.2	417	0.06%
2021/02/26	1	614.84	0	0.00	591.00	1	416	0.24%
2021/02/23	4	609.00	0.1	619.23	614.00	3.9	402	0.96%
2021/02/19	2	591.00	0	0.00	591.00	2	400	0.50%
2021/02/18	0	599.00	43.8	588.68	592.00	-43.8	402	-10.88%
2021/02/17	1	598.00	0	0.00	598.00	1	403	0.25%
2021/02/05	0	0.00	1.6	600.16	598.00	-1.6	401	-0.39%
2021/01/29	1.1	570.45	8	572.13	567.00	-6.9	396	-1.74%
2021/01/28	0.3	593.22	0	0.00	590.00	0.3	386	0.09%
2021/01/27	0	0.00	0.9	599.00	599.00	-0.9	382	-0.23%
2021/01/26	1	598.00	0	0.00	598.00	1	381	0.26%
2021/01/22	0.1	615.00	0	0.00	610.00	0.1	379	0.03%
2021/01/20	0.1	619.27	0	0.00	609.00	0.1	377	0.03%
2021/01/19	1	638.00	0.9	634.00	638.00	0.1	364	0.03%
2021/01/18	1	638.00	0	0.00	638.00	1	364	0.27%
2021/01/13	1	648.00	0	0.00	649.00	1	352	0.28%
2021/01/07	0	0.00	0.9	629.00	634.00	-0.9	338	-0.27%
2021/01/06	1	629.00	0	0.00	629.00	1	337	0.30%
2021/01/04	0	0.00	1	646.00	646.00	-1	339	-0.29%
2020/12/29	0	0.00	0.9	630.00	634.00	-0.9	336	-0.26%
2020/12/28	1	630.00	0	0.00	630.00	1	340	0.29%
2020/12/24	0	0.00	0.1	628.00	627.00	-0.1	354	-0.02%
2020/12/17	0	0.00	0.9	633.00	633.00	-0.9	377	-0.24%
2020/12/16	1	648.00	0	0.00	648.00	1	377	0.26%
2020/12/15	0	625.00	0	0.00	623.00	0	377	0.00%
2020/12/10	1	639.00	0	0.00	639.00	1	382	0.26%
2020/12/08	0	0.00	0.9	645.00	644.00	-0.9	387	-0.23%
2020/12/07	1	644.03	0	0.00	644.00	1	390	0.26%
2020/12/03	0	0.00	4	650.00	650.00	-4	398	-1.00%
2020/11/30	0	0.00	0	645.00	641.00	0	394	-0.01%
2020/11/27	2	681.00	0.8	677.00	680.00	1.2	374	0.31%
2020/11/26	1	688.00	1	684.00	688.00	0	371	0.00%
2020/11/25	3	681.00	3	690.00	681.00	0	381	0.00%
2020/11/24	1	681.94	0	0.00	682.00	1	382	0.27%
2020/11/23	0	0.00	1	705.00	695.00	-1	383	-0.26%
2020/11/19	0	0.00	0	697.00	700.00	0	384	0.00%
2020/11/18	2	689.50	0	0.00	695.00	2	385	0.52%
2020/11/17	0	685.00	0.8	691.93	696.00	-0.8	385	-0.21%
2020/11/16	1	688.00	2	674.50	688.00	-1	388	-0.26%
2020/11/12	3	660.33	0	0.00	657.00	3	383	0.78%
2020/11/10	0	0.00	1.5	654.89	656.00	-1.5	376	-0.39%
2020/11/09	1	643.00	1.8	645.64	649.00	-0.8	382	-0.22%
2020/11/06	1	642.00	0	0.00	642.00	1	385	0.26%
2020/11/05	1	636.00	2	637.50	639.00	-1	387	-0.26%
2020/11/04	2	631.50	0	0.00	629.00	2	384	0.52%
2020/11/03	0	640.00	1	624.00	636.00	-1	383	-0.26%
2020/10/29	1	612.00	0	0.00	612.00	1	382	0.26%
2020/10/27	0	0.00	0.8	636.00	636.00	-0.8	385	-0.21%
2020/10/26	1	639.00	1	638.00	639.00	0	388	0.00%
2020/10/21	0	0.00	1	639.00	633.00	-1	400	-0.25%
2020/10/19	0	0.00	0.8	646.00	643.00	-0.8	407	-0.19%
2020/10/16	1	629.00	0	0.00	629.00	1	407	0.25%
2020/10/14	0	0.00	1	647.00	649.00	-1	410	-0.24%
2020/10/13	2	642.50	1	660.00	641.00	1	411	0.24%
2020/10/12	1	659.00	1	660.00	658.00	0	413	0.00%
2020/10/08	1	655.00	0	0.00	655.00	1	415	0.24%
2020/10/07	2	651.50	1.8	656.08	659.00	0.2	416	0.04%
2020/10/06	1	655.00	1	655.00	655.00	0	420	0.00%
2020/09/30	0	0.00	2	639.00	643.00	-2	421	-0.47%
2020/09/29	1	625.00	0.8	625.00	625.00	0.2	412	0.05%
2020/09/28	1	619.00	0	0.00	619.00	1	414	0.24%
2020/09/25	1	602.00	1	609.00	603.00	0	416	0.00%
2020/09/24	2	608.50	1	595.00	595.00	1	420	0.24%
2020/09/23	0	0.00	2.4	641.19	629.00	-2.4	417	-0.56%
2020/09/22	4	643.75	1	638.00	637.00	3	417	0.72%
2020/09/21	2	655.00	1	656.00	656.00	1	421	0.24%
2020/09/18	2	666.98	0	0.00	667.00	2	423	0.47%
2020/09/17	3	639.00	2.8	643.58	641.00	0.2	418	0.05%
2020/09/16	3	642.33	0	0.00	636.00	3	425	0.71%
2020/09/15	3	641.00	2	646.02	650.00	1	420	0.24%
2020/09/14	0	0.00	27	632.96	637.00	-27	423	-6.37%
2020/09/11	1	623.00	12	620.67	625.00	-11	425	-2.58%
2020/09/10	5	606.60	6	611.67	617.00	-1	429	-0.23%
2020/09/09	3	597.33	20.8	598.30	603.00	-17.8	437	-4.08%
2020/09/08	1	615.00	0	0.00	615.00	1	432	0.23%
2020/09/03	0	0.00	1	614.00	617.00	-1	463	-0.22%
2020/09/02	1	604.00	1	617.00	607.00	0	475	0.00%
2020/09/01	3	609.00	1	614.00	609.00	2	486	0.41%
2020/08/28	0	0.00	2	615.50	616.00	-2	486	-0.41%
2020/08/27	0	0.00	0.8	613.00	613.00	-0.8	497	-0.16%
2020/08/26	1	614.00	0	0.00	614.00	1	498	0.20%
2020/08/24	3	632.67	1	634.00	635.00	2	514	0.39%
2020/08/21	7	628.00	1	616.00	630.00	6	515	1.16%
2020/08/19	0.6	631.00	0	0.00	625.00	0.6	522	0.11%
2020/08/18	0	0.00	0.9	640.00	640.00	-0.9	521	-0.18%
2020/08/17	1	642.00	55	639.93	642.00	-54	529	-10.19%
2020/08/14	1	655.00	1	651.00	645.00	0	538	0.00%
2020/08/13	3	652.67	8	645.25	646.00	-5	547	-0.91%
2020/08/12	6	636.50	0	0.00	630.00	6	550	1.09%
2020/08/11	1	656.00	0	0.00	652.00	1	545	0.18%
2020/08/10	1	667.00	2	666.00	668.00	-1	549	-0.18%
2020/08/07	0	0.00	5.9	656.97	652.00	-5.9	556	-1.06%
2020/08/06	1	666.00	0	0.00	666.00	1	558	0.18%
2020/08/04	2	671.50	2	663.00	674.00	0	560	0.00%
2020/08/03	2	651.50	2	645.00	645.00	0	557	0.00%
2020/07/31	1	670.00	0	0.00	670.00	1	555	0.18%
2020/07/29	2	674.50	0	0.00	676.00	2	561	0.36%
2020/07/28	2	674.00	3.9	680.51	681.00	-1.9	574	-0.34%
2020/07/27	2	693.00	0	0.00	690.00	2	583	0.34%
2020/07/24	1	711.00	2	716.00	710.00	-1	592	-0.17%
2020/07/21	1	733.00	10	742.00	731.00	-9	598	-1.50%
2020/07/20	0	0.00	2	740.00	739.00	-2	597	-0.33%
2020/07/17	3	735.00	3.9	743.88	737.00	-0.9	599	-0.15%
2020/07/16	3	742.67	0	0.00	734.00	3	607	0.49%
2020/07/15	1	748.00	0	0.00	741.00	1	608	0.16%
2020/07/14	0	0.00	1	723.00	722.00	-1	614	-0.16%
2020/07/13	0	0.00	1	729.00	748.00	-1	618	-0.16%
2020/07/10	3	724.33	53	718.34	719.00	-50	615	-8.13%
2020/07/08	0	0.00	1	747.00	747.00	-1	620	-0.16%
2020/07/07	1	745.00	2	753.20	744.00	-1	624	-0.15%
2020/07/06	4	739.50	3	737.67	749.00	1	627	0.16%
2020/07/03	5	746.20	1	764.00	722.00	4	630	0.63%
2020/07/02	53	735.74	2	724.00	737.00	51	634	8.04%
2020/06/30	1	703.00	1.9	699.00	703.00	-0.9	641	-0.15%
2020/06/29	1	690.00	51	687.78	690.00	-50	664	-7.53%
2020/06/24	3	695.33	0	0.00	689.00	3	674	0.44%
2020/06/23	3	699.33	1	698.00	697.00	2	691	0.29%
2020/06/17	12	698.25	0.9	694.00	699.00	11.1	708	1.56%
2020/06/16	17	696.71	2	698.50	690.00	15	727	2.06%
2020/06/15	2	690.50	2	692.50	679.00	0	740	0.00%
2020/06/12	3	682.33	5	677.20	678.00	-2	752	-0.27%
2020/06/11	2	682.50	6	680.67	687.00	-4	762	-0.52%
2020/06/10	4	672.50	4	671.25	684.00	0	761	0.00%
2020/06/09	4	639.00	4.9	640.13	648.00	-0.9	762	-0.12%
2020/06/08	16	606.44	7	611.44	624.00	9	759	1.18%
2020/06/05	1	574.00	2	579.50	582.00	-1	750	-0.13%
2020/06/04	6	575.17	1	568.00	570.00	5	754	0.66%
2020/06/03	9	561.22	2	559.50	571.00	7	756	0.93%
2020/06/02	2	544.50	0	0.00	541.00	2	750	0.27%
2020/06/01	8	552.50	4	549.50	544.00	4	748	0.53%
2020/05/29	2	526.50	4	533.50	536.00	-2	746	-0.27%
2020/05/28	4	527.50	3	531.00	526.00	1	734	0.14%
2020/05/27	3	534.33	3	537.68	533.00	0	739	0.01%
2020/05/26	12	548.33	14	536.14	549.00	-2	743	-0.27%
2020/05/25	1.5	518.51	2	516.50	519.00	-0.5	736	-0.06%
2020/05/22	11	518.09	9	513.33	512.00	2	734	0.27%
2020/05/21	6	537.33	4	541.50	534.00	2	731	0.27%
2020/05/20	69	548.38	1	550.00	551.00	68	726	9.36%
2020/05/19	0	0.00	2.1	534.53	538.00	-2.1	717	-0.30%
2020/05/18	1	515.00	0	0.00	515.00	1	708	0.14%
2020/05/14	16	521.75	5	525.20	515.00	11	703	1.56%
2020/05/13	12	518.08	0	0.00	517.00	12	694	1.73%
2020/05/11	4	525.50	0	0.00	524.00	4	696	0.57%
2020/05/07	1	514.00	0.9	514.00	512.00	0.1	693	0.01%
2020/05/06	1	514.00	4	517.75	514.00	-3	693	-0.43%
2020/05/05	13	519.54	1	521.00	517.00	12	692	1.73%
2020/05/04	5	524.60	5	523.80	513.00	0	688	0.00%
2020/04/30	4	563.75	3	562.00	557.00	1	675	0.15%
2020/04/29	6	526.17	2	544.00	543.00	4	666	0.60%
2020/04/28	0	0.00	1	503.00	503.00	-1	663	-0.15%
2020/04/27	4	498.50	0	0.00	506.00	4	670	0.60%
2020/04/23	0	0.00	1	499.50	486.00	-1	664	-0.15%
2020/04/21	2	492.25	0	0.00	490.50	2	657	0.30%
2020/04/17	0	0.00	1	503.00	501.00	-1	646	-0.15%
2020/04/16	1	498.00	0	0.00	498.00	1	635	0.16%
2020/04/14	0	0.00	1	506.00	507.00	-1	626	-0.16%
2020/04/13	1	498.00	0.3	493.00	490.00	0.7	619	0.11%
2020/04/10	0	0.00	1	498.00	501.00	-1	617	-0.16%
2020/04/09	1	490.00	1	495.00	490.00	0	615	0.00%
2020/04/08	1	493.00	0	0.00	490.00	1	608	0.16%
2020/04/07	5	500.10	6	500.76	493.00	-1	603	-0.16%
2020/04/06	1	498.50	1	486.00	498.50	0	597	0.00%
2020/04/01	7	485.29	7	489.50	473.50	0	590	0.00%
2020/03/31	3	492.67	9	489.78	491.00	-6	575	-1.04%
2020/03/30	4	456.50	4	474.13	483.00	0	544	0.00%
2020/03/27	9	485.00	5	486.65	477.00	4	528	0.76%
2020/03/26	9	457.33	9	460.39	463.00	0	510	0.00%
2020/03/24	14	385.96	0	0.00	396.00	14	503	2.78%
2020/03/23	66	359.23	7	353.07	360.00	59	501	11.76%
2020/03/20	8	346.75	13	362.08	368.00	-5	494	-1.01%
2020/03/19	7	345.86	11.1	340.02	335.50	-4.1	474	-0.86%
2020/03/18	4	408.75	10	382.17	372.50	-6	454	-1.31%
2020/03/16	3	459.50	9	443.33	439.50	-6	422	-1.42%
2020/03/13	20	473.73	2	478.50	488.00	18	410	4.39%
2020/03/12	1	544.00	1	515.00	507.00	0	394	0.00%
2020/03/11	1	554.00	11	574.55	553.00	-10	383	-2.61%
2020/03/10	2	561.00	14	557.50	563.00	-12	378	-3.17%
2020/03/09	1	574.00	40	579.98	568.00	-39	374	-10.41%
2020/03/06	4	610.50	3	603.33	604.00	1	366	0.27%
2020/03/05	2	633.00	0	0.00	634.00	2	362	0.55%
2020/03/04	2	615.00	2	622.00	628.00	0	363	0.00%
2020/03/03	3	612.67	3	613.33	609.00	0	360	0.00%
2020/03/02	2	598.00	7	600.71	600.00	-5	358	-1.39%
2020/02/27	0	0.00	16	613.49	627.00	-16	368	-4.34%
2020/02/26	4	627.75	0	0.00	626.00	4	364	1.10%
2020/02/24	0	0.00	26	648.04	636.00	-26	360	-7.22%
2020/02/21	1	650.00	2	657.00	652.00	-1	355	-0.28%
2020/02/20	2	652.50	2	653.51	651.00	0	352	0.01%
2020/02/19	5	666.60	2	655.00	666.00	3	348	0.86%
2020/02/18	2	652.50	1	660.00	646.00	1	349	0.29%
2020/02/17	1	670.00	0	0.00	670.00	1	347	0.29%
2020/02/14	2	661.50	2	663.00	665.00	0	350	0.00%
2020/02/13	1	669.00	1.1	658.64	669.00	-0.1	352	-0.03%
2020/02/12	1	636.00	4	635.00	630.00	-3	348	-0.86%
2020/02/11	2	624.50	1	627.00	624.00	1	347	0.29%
2020/02/10	1	643.00	1	647.00	630.00	0	346	0.00%
2020/02/07	1.1	646.27	2	649.50	649.00	-0.9	349	-0.26%
2020/02/06	1.6	659.43	0.1	662.00	658.00	1.5	353	0.42%
2020/02/04	1	627.00	14	634.93	634.00	-13	354	-3.67%
2020/02/03	3	619.00	1	635.00	619.00	2	353	0.57%
2020/01/31	6.1	618.08	6	624.00	622.00	0.1	356	0.02%
2020/01/30	4	649.00	8	647.38	632.00	-4	350	-1.14%
2020/01/20	1	701.00	0	0.00	702.00	1	343	0.29%
2020/01/17	1	681.00	2	677.50	687.00	-1	343	-0.29%
2020/01/16	2	669.00	1	673.00	669.00	1	346	0.29%
2020/01/14	1	677.00	1	679.00	679.00	0	353	0.00%
2020/01/09	5	667.20	1	662.00	668.00	4	370	1.08%
2020/01/08	2	660.50	0	0.00	655.00	2	373	0.54%
2020/01/06	3	660.67	3	667.67	669.00	0	376	0.00%
2020/01/03	3	676.33	40	677.75	677.00	-37	382	-9.67%
2019/12/31	2	689.50	0	0.00	683.00	2	381	0.52%
2019/12/26	0	0.00	27	690.48	689.00	-27	377	-7.15%
2019/12/23	0	0.00	1	694.00	694.00	-1	387	-0.26%
2019/12/19	18	669.28	0	0.00	678.00	18	375	4.79%
2019/12/16	2	644.00	0	0.00	634.00	2	381	0.52%
2019/12/13	9	636.33	0	0.00	640.00	9	378	2.38%
2019/12/12	7	620.43	1	622.00	622.00	6	374	1.60%
2019/12/04	2	605.00	2	611.00	615.00	0	375	0.00%
2019/12/03	1	617.00	0	0.00	617.00	1	375	0.27%
2019/12/02	1	602.00	1	602.00	611.00	0	375	0.00%
2019/11/29	1	595.00	9	598.11	597.00	-8	377	-2.12%
2019/11/28	0.6	610.00	0	0.00	614.00	0.6	375	0.15%
2019/11/26	2	604.00	0	0.00	604.00	2	380	0.53%
2019/11/21	2	572.00	7	571.14	569.00	-5	365	-1.37%
2019/11/20	0	0.00	0.1	580.00	581.00	-0.1	364	-0.03%
2019/11/19	0	0.00	1	579.00	579.00	-1	365	-0.27%
2019/11/15	1	576.00	0	0.00	575.00	1	368	0.27%
2019/11/14	1	571.00	0	0.00	568.00	1	369	0.27%
2019/11/13	0	0.00	2	573.00	576.00	-2	376	-0.53%
2019/11/12	1	575.00	0	0.00	575.00	1	378	0.26%
2019/11/11	2	563.00	1	564.00	566.00	1	378	0.26%
2019/11/08	1.1	564.82	0	0.00	563.00	1.1	380	0.29%
2019/11/07	1	569.00	0	0.00	569.00	1	381	0.26%
2019/11/06	1	569.00	1	563.00	570.00	0	381	0.00%
2019/11/05	0	0.00	1	560.00	568.00	-1	384	-0.26%
2019/11/04	1	553.00	0	0.00	554.00	1	381	0.26%
2019/10/25	0	0.00	1.6	516.63	520.00	-1.6	399	-0.40%
2019/10/24	0	0.00	2	509.00	517.00	-2	396	-0.50%
2019/10/23	1	502.00	1	505.00	502.00	0	395	0.00%
2019/10/21	1	492.00	1	492.00	493.00	0	399	0.00%
2019/10/17	0	0.00	1	485.00	485.00	-1	386	-0.26%
2019/10/16	1	478.50	0	0.00	481.00	1	386	0.26%
2019/10/14	0	0.00	3	479.00	478.00	-3	381	-0.79%
2019/10/07	3	475.50	0	0.00	475.50	3	368	0.81%
2019/10/04	0	0.00	1	476.00	475.00	-1	369	-0.27%
2019/10/03	1	465.50	4	468.00	470.00	-3	373	-0.80%
2019/10/01	0	0.00	1	482.00	490.00	-1	370	-0.27%
2019/09/27	0	0.00	10	472.50	471.50	-10	369	-2.71%
2019/09/26	0	0.00	6	480.75	473.00	-6	372	-1.61%
2019/09/24	0	0.00	0.6	463.00	465.00	-0.6	374	-0.16%
2019/09/23	7	474.00	1	467.00	466.50	6	380	1.58%
2019/09/20	11	475.32	1	474.00	483.50	10	385	2.59%
2019/09/12	27	447.72	0	0.00	446.50	27	382	7.07%
2019/09/06	2	441.75	0	0.00	442.50	2	385	0.52%
2019/09/05	3	437.33	1	437.50	437.50	2	386	0.52%
2019/09/04	1	429.00	2	427.25	432.00	-1	384	-0.26%
2019/09/03	1	420.50	0	0.00	417.50	1	382	0.26%
2019/09/02	1	441.00	1	438.00	435.50	0	382	0.00%
2019/08/29	0	0.00	6	417.67	424.00	-6	389	-1.54%
2019/08/28	1	412.50	0	0.00	411.00	1	388	0.26%
2019/08/27	2	420.25	0	0.00	420.50	2	387	0.52%
2019/08/26	0	0.00	5	418.20	417.50	-5	387	-1.29%
2019/08/23	0	0.00	1	432.00	430.00	-1	389	-0.26%
2019/08/20	1	429.50	0	0.00	429.50	1	431	0.23%
2019/08/19	0	0.00	1	442.50	437.00	-1	434	-0.23%
2019/08/16	1	414.00	3	426.67	433.00	-2	438	-0.46%
2019/08/13	1	439.50	9	435.17	430.00	-8	466	-1.71%
2019/08/12	0	0.00	4	435.13	434.50	-4	470	-0.85%
2019/08/07	2	429.50	5	433.10	429.50	-3	475	-0.63%
2019/08/06	0.2	425.50	0	0.00	428.00	0.2	482	0.04%
2019/08/05	1	425.50	23	436.33	441.00	-22	480	-4.58%
2019/08/02	1	438.00	11	435.82	431.00	-10	478	-2.09%
2019/08/01	3	444.67	8	440.06	449.00	-5	482	-1.04%
2019/07/31	8	442.19	3	447.17	450.50	5	483	1.03%
2019/07/30	1	451.00	2	446.25	446.00	-1	477	-0.21%
2019/07/29	0	0.00	1	459.50	459.50	-1	479	-0.21%
2019/07/23	1	460.00	0	0.00	460.00	1	518	0.19%
2019/07/22	3	470.83	1	461.50	461.50	2	516	0.39%
2019/07/19	2	481.25	0	0.00	479.00	2	513	0.39%
2019/07/16	0	0.00	11	486.23	488.00	-11	514	-2.14%
2019/07/12	0	0.00	6	492.83	491.00	-6	517	-1.16%
2019/07/10	0	0.00	2	502.00	502.00	-2	529	-0.38%
2019/07/08	0	0.00	3	487.00	483.50	-3	533	-0.56%
2019/07/03	0	0.00	1	495.50	490.00	-1	564	-0.18%
2019/07/02	6	496.25	38	496.57	495.50	-32	575	-5.56%
2019/07/01	1	498.00	38	497.96	498.00	-37	575	-6.43%
2019/06/28	1	502.00	1	504.00	508.00	0	577	0.00%
2019/06/27	9	509.78	0	0.00	514.00	9	573	1.57%
2019/06/25	1	520.00	0	0.00	511.00	1	568	0.18%
2019/06/20	5	516.60	0	0.00	517.00	5	579	0.86%
2019/06/19	25	510.72	0	0.00	516.00	25	585	4.27%
2019/06/18	2	511.00	0	0.00	512.00	2	590	0.34%
2019/06/17	7	507.29	0	0.00	509.00	7	604	1.16%
2019/06/14	5	502.60	7	501.29	503.00	-2	606	-0.33%
2019/06/12	2	509.00	0	0.00	512.00	2	801	0.25%
2019/06/11	1	517.00	1	517.00	517.00	0	811	0.00%
2019/06/10	3	518.00	0	0.00	518.00	3	826	0.36%
2019/06/06	1	504.00	1	508.00	510.00	0	846	0.00%
2019/06/05	12	509.58	0	0.00	511.00	12	866	1.38%
2019/06/04	1	504.00	12	498.38	504.00	-11	870	-1.26%
2019/06/03	9	500.56	2	499.75	503.00	7	877	0.80%
2019/05/31	1	506.00	2	506.00	506.00	-1	885	-0.11%
2019/05/30	10	499.50	0	0.00	499.50	10	885	1.13%
2019/05/29	3	497.00	1	494.50	502.00	2	889	0.22%
2019/05/28	29	502.02	2	494.75	505.00	27	891	3.03%
2019/05/27	5	492.90	2	491.50	496.50	3	868	0.35%
2019/05/24	5	494.40	0	0.00	483.50	5	889	0.56%
2019/05/23	14	495.96	2	492.50	497.50	12	905	1.33%
2019/05/22	3	493.67	2	501.00	486.50	1	911	0.11%
2019/05/21	5	490.00	3	492.33	498.00	2	906	0.22%
2019/05/17	3	444.33	2	446.00	448.50	1	886	0.11%
2019/05/16	1	440.00	4	440.50	440.00	-3	878	-0.34%
2019/05/15	8	441.00	5	440.70	443.00	3	876	0.34%
2019/05/14	5	425.50	4	422.50	441.00	1	879	0.11%
2019/05/13	1	433.50	1	436.50	429.50	0	866	0.00%
2019/05/10	8	433.13	9	433.17	435.00	-1	867	-0.12%
2019/05/09	15	435.83	19	436.92	430.00	-4	868	-0.46%
2019/05/08	2	443.75	17.5	449.58	451.50	-15.5	860	-1.80%
2019/05/07	1	452.50	0	0.00	450.00	1	855	0.12%
2019/05/06	2	455.25	3	455.50	464.00	-1	857	-0.12%
2019/05/03	0	0.00	0.1	462.50	465.00	-0.1	853	-0.01%
2019/05/02	1	464.50	1	467.00	465.00	0	849	0.00%
2019/04/30	11	459.55	1	460.50	467.00	10	846	1.18%
2019/04/29	2	447.75	3	444.33	449.00	-1	834	-0.12%
2019/04/19	2	413.75	0	0.00	412.00	2	814	0.25%
2019/04/17	2	416.00	0	0.00	419.00	2	814	0.25%
2019/04/16	2	411.25	2	412.00	412.50	0	808	0.00%
2019/04/15	5	402.90	0	401.50	402.00	5	805	0.62%
2019/04/12	2	403.25	2	403.00	400.50	0	798	0.00%
2019/04/11	7	400.36	4	402.25	399.50	3	794	0.38%
2019/04/10	5	402.50	2	402.25	410.00	3	794	0.38%
2019/04/09	9	398.67	0	0.00	407.00	9	779	1.15%
2019/04/08	12	395.29	1	381.00	394.00	11	766	1.44%
2019/04/03	3	375.50	0	0.00	376.50	3	750	0.40%
2019/04/01	6	373.58	0	0.00	371.00	6	746	0.80%
2019/03/29	0.1	377.00	2	375.75	377.50	-1.9	740	-0.26%
2019/03/28	0	0.00	3	370.50	370.50	-3	737	-0.41%
2019/03/27	3	372.00	0	0.00	372.00	3	737	0.41%
2019/03/26	3	363.67	3	365.17	367.00	0	737	0.00%
2019/03/25	6	362.42	6	362.75	365.00	0	730	0.00%
2019/03/22	70	369.07	2	371.00	370.00	68	721	9.43%
2019/03/21	4	370.00	3.1	368.13	369.50	0.9	716	0.13%
2019/03/20	44.1	373.74	6	370.83	376.00	38.1	708	5.38%
2019/03/19	5	376.10	3	375.33	372.00	2	693	0.29%
2019/03/18	6	372.67	11	374.45	378.00	-5	689	-0.73%
2019/03/15	7	363.36	44	370.91	379.50	-37	680	-5.44%
2019/03/14	2	346.50	2	349.75	353.00	0	490	0.00%
2019/03/13	4	347.38	5	349.50	343.00	-1	481	-0.21%
2019/03/12	11	350.00	1	349.00	350.00	10	465	2.15%
2019/03/11	14	339.21	0	0.00	349.50	14	446	3.13%
2019/03/08	0	0.00	101	338.88	338.50	-101	424	-23.80%	大賣/鉅額交易
2019/03/07	7	338.57	1	332.50	332.50	6	422	1.42%
2019/03/06	15	329.70	1	334.50	332.50	14	415	3.37%
2019/03/05	1	321.50	200	322.47	323.50	-199	408	-48.76%	大賣/鉅額交易
2019/03/04	0	328.00	5	330.60	330.00	-5	402	-1.24%
2019/02/26	2	333.00	0	0.00	329.00	2	383	0.52%
2019/02/25	7	329.93	73	329.82	330.00	-66	373	-17.65%
2019/02/22	3	310.67	2	314.50	315.00	1	349	0.29%
2019/02/21	56	298.34	2	298.25	300.00	54	329	16.41%
2019/02/20	3	287.67	24	286.52	288.50	-21	318	-6.60%
2019/02/18	1	284.00	0	0.00	281.00	1	304	0.33%
2019/02/15	0	0.00	11	287.73	290.00	-11	301	-3.65%
2019/01/30	5	293.10	0	0.00	293.00	5	290	1.72%
2019/01/28	14	291.75	0	0.00	292.00	14	279	5.01%
2019/01/25	12	286.58	0	0.00	290.00	12	275	4.35%
2019/01/22	0	0.00	1	286.50	286.50	-1	273	-0.37%
2019/01/21	2	280.50	2	280.25	281.00	0	270	0.00%
2019/01/17	1	261.50	1	258.00	260.50	0	261	0.00%
2019/01/15	2	261.25	0	0.00	262.00	2	265	0.75%
2019/01/11	2	259.00	0	0.00	258.50	2	280	0.71%
2019/01/10	20	259.80	0	0.00	260.00	20	286	6.98%
2019/01/09	11	259.27	0	0.00	260.00	11	291	3.78%
2019/01/07	7	256.43	0	0.00	257.00	7	294	2.38%
2019/01/04	1	251.50	0	0.00	250.00	1	299	0.33%
2019/01/02	0	0.00	1	251.50	247.00	-1	319	-0.31%
2018/12/26	1	248.50	1	249.00	245.50	0	319	0.00%
2018/12/25	2	245.50	10	247.10	246.50	-8	319	-2.51%
2018/12/21	0	0.00	1	256.50	256.50	-1	323	-0.31%
2018/12/17	1	256.00	0	0.00	251.00	1	323	0.31%
2018/12/14	0	0.00	1	243.50	251.50	-1	321	-0.31%
2018/12/13	1	248.00	0	0.00	253.00	1	319	0.31%
2018/12/06	0	0.00	1	242.00	241.00	-1	321	-0.31%
2018/12/05	0	0.00	1	245.50	245.50	-1	317	-0.32%
2018/12/04	0	0.00	2	243.25	247.00	-2	317	-0.63%
2018/12/03	0	0.00	2	241.25	240.00	-2	313	-0.64%
2018/11/30	0	0.00	1	242.00	237.00	-1	312	-0.32%
2018/11/29	0	0.00	2	233.25	231.50	-2	303	-0.66%
2018/11/28	0	0.00	1	229.50	234.00	-1	300	-0.33%
2018/11/27	0	0.00	2	226.75	228.50	-2	296	-0.68%
2018/11/26	1	229.00	1	229.00	227.00	0	296	0.00%
2018/11/23	0	0.00	1	226.00	224.50	-1	295	-0.34%
2018/11/21	2	227.50	0	0.00	228.50	2	293	0.68%
2018/11/20	2.6	230.71	0	0.00	227.50	2.6	291	0.89%
2018/11/19	1	226.50	0	0.00	231.00	1	291	0.34%
2018/11/14	1	217.00	0	0.00	217.00	1	287	0.35%
2018/11/13	2	212.50	1	212.00	212.50	1	287	0.35%
2018/11/12	4	218.13	0	0.00	217.50	4	285	1.40%
2018/11/07	13	216.23	0	0.00	215.50	13	284	4.57%
2018/11/05	0	0.00	5	213.50	214.00	-5	283	-1.76%
2018/11/01	0	0.00	8	209.63	209.50	-8	284	-2.81%
2018/10/31	0	0.00	7	213.21	213.50	-7	283	-2.47%
2018/10/26	0	0.00	24	205.15	201.50	-24	277	-8.64%
2018/10/19	1	206.50	0	0.00	206.50	1	276	0.36%
2018/10/18	1	218.50	1	220.50	217.00	0	266	0.00%
2018/10/17	1	222.00	0	0.00	222.00	1	256	0.39%
2018/10/16	1	227.00	0	0.00	227.00	1	250	0.40%
2018/10/15	0	0.00	2	228.75	230.00	-2	247	-0.81%
2018/10/12	10	225.80	26	224.60	235.00	-16	242	-6.61%
2018/10/11	2	231.25	22	230.34	228.50	-20	237	-8.42%
2018/10/05	1	253.00	0	0.00	253.50	1	236	0.42%
2018/10/04	0	0.00	11	256.32	255.00	-11	234	-4.68%
2018/10/02	0	0.00	4	257.50	258.00	-4	231	-1.73%
2018/09/27	66	262.18	0	0.00	262.00	66	225	29.21%
2018/09/17	0	0.00	1	257.00	257.00	-1	225	-0.44%
2018/09/12	0	0.00	1	254.00	254.00	-1	229	-0.44%
2018/09/07	0	0.00	1	255.00	253.50	-1	240	-0.42%
2018/09/06	10	257.00	2	256.50	256.00	8	245	3.26%
2018/09/05	10	264.00	1	266.00	258.00	9	245	3.66%
2018/09/04	14	264.68	0	0.00	265.00	14	244	5.73%
2018/09/03	0	0.00	1	263.00	263.00	-1	246	-0.41%
2018/08/30	8	266.44	0	0.00	265.50	8	247	3.23%
2018/08/29	1	267.00	0	0.00	266.50	1	249	0.40%
2018/08/28	3	263.33	0	0.00	265.00	3	252	1.19%
2018/08/27	9	262.22	0	0.00	263.50	9	254	3.54%
2018/08/24	0	0.00	1	259.50	262.00	-1	257	-0.39%
2018/08/23	0	0.00	1	261.00	263.00	-1	267	-0.37%
2018/08/22	0	0.00	1	258.00	258.00	-1	278	-0.36%
2018/08/21	2	260.50	0	0.00	260.50	2	278	0.72%
2018/08/20	5	254.50	0	0.00	252.50	5	279	1.79%
2018/08/16	2	254.25	0	0.00	254.50	2	277	0.72%
2018/08/10	1	265.00	0	0.00	264.00	1	276	0.36%
2018/08/09	1	268.00	0	0.00	265.50	1	279	0.36%
2018/08/08	50	266.91	0	0.00	267.00	50	282	17.68%
2018/08/07	2	265.25	0	0.00	263.00	2	282	0.71%
2018/08/06	7	266.93	0	0.00	267.50	7	280	2.49%
2018/08/03	2	267.25	0	0.00	266.50	2	279	0.71%
2018/08/02	0	0.00	7	268.00	268.00	-7	280	-2.50%
2018/08/01	2	269.00	0	0.00	268.00	2	281	0.71%
2018/07/31	3	267.00	0	0.00	266.00	3	278	1.08%
2018/07/30	9	267.50	0	0.00	268.00	9	271	3.31%
2018/07/26	3	264.17	0	0.00	265.50	3	272	1.10%
2018/07/25	8	263.94	0	0.00	263.50	8	274	2.92%
2018/07/24	1	265.50	0	0.00	266.50	1	273	0.37%
2018/07/20	4	266.13	1	264.50	266.00	3	277	1.08%
2018/07/19	4	269.50	0	0.00	266.00	4	281	1.42%
2018/07/18	3	267.00	12	264.67	270.00	-9	281	-3.19%
2018/07/17	1	265.50	16	263.63	264.00	-15	278	-5.38%
2018/07/16	1	273.00	0	0.00	273.00	1	278	0.36%
2018/07/13	13	271.81	0	0.00	277.00	13	272	4.78%
2018/07/12	19	266.95	1	266.50	268.00	18	268	6.70%
2018/07/09	16	261.75	0	0.00	260.50	16	274	5.83%
2018/07/06	9	262.39	0	0.00	261.00	9	277	3.24%
2018/07/03	0	0.00	2	265.50	260.50	-2	287	-0.70%
2018/07/02	0	0.00	7	265.64	265.50	-7	286	-2.45%
2018/06/29	0	0.00	5	265.40	268.50	-5	286	-1.75%
2018/06/28	1	268.50	0	0.00	267.00	1	281	0.36%
2018/06/27	1	267.00	4	270.75	267.00	-3	280	-1.07%
2018/06/25	1	274.00	2	274.25	270.50	-1	287	-0.35%
2018/06/22	4	276.63	0	0.00	277.00	4	286	1.40%
2018/06/20	5	282.70	5	282.10	283.50	0	289	0.00%
2018/06/19	0	0.00	3	279.00	278.00	-3	294	-1.02%
2018/06/15	23	287.50	0	0.00	287.50	23	292	7.86%
2018/06/14	0	0.00	1	285.00	280.50	-1	294	-0.34%
2018/06/13	50	286.77	1	289.00	289.00	49	308	15.86%
2018/06/12	13	288.00	0	0.00	288.00	13	536	2.42%
2018/06/11	5	285.50	0	0.00	285.50	5	539	0.93%
2018/06/08	0	281.50	0	0.00	280.50	0	540	0.00%
2018/06/07	0	0.00	1	281.00	286.00	-1	546	-0.18%
2018/06/06	3	280.50	1	280.50	282.50	2	550	0.36%
2018/06/04	1	270.00	0	0.00	274.00	1	555	0.18%
2018/06/01	1	268.50	0.5	270.00	268.00	0.5	559	0.09%
2018/05/31	2	273.50	7	272.57	273.50	-5	558	-0.90%
2018/05/30	1	270.00	5	270.50	268.50	-4	550	-0.73%
2018/05/28	2	275.25	0	0.00	275.50	2	548	0.36%
2018/05/22	0	0.00	1	281.00	282.50	-1	569	-0.18%
2018/05/21	0	0.00	1	280.50	280.50	-1	575	-0.17%
2018/05/17	1	280.50	0	0.00	280.50	1	584	0.17%
2018/05/14	4	288.63	0	0.00	288.50	4	597	0.67%
2018/05/11	1	288.00	0	0.00	288.00	1	602	0.17%
2018/05/09	1	290.50	2	290.00	290.50	-1	605	-0.17%
2018/05/08	0	0.00	1	287.00	287.00	-1	606	-0.16%
2018/05/04	0	0.00	7	285.93	285.00	-7	607	-1.15%
2018/05/02	0.1	293.00	5	291.50	293.00	-5	609	-0.81%
2018/04/27	3	290.50	0	0.00	290.50	3	609	0.49%
2018/04/26	0	0.00	6	291.67	291.00	-6	607	-0.99%
2018/04/24	25	295.42	1	297.00	295.00	24	601	3.99%
2018/04/23	0	0.00	2	298.25	297.00	-2	603	-0.33%
2018/04/20	50	298.15	0	0.00	299.50	50	604	8.27%
2018/04/19	7	298.43	1	300.00	294.50	6	600	1.00%
2018/04/18	0	0.00	7	297.64	297.00	-7	594	-1.18%
2018/04/17	22	295.50	8	295.25	295.50	14	591	2.37%
2018/04/16	0	0.00	8	295.00	295.00	-8	586	-1.36%
2018/04/13	0	0.00	6	298.25	295.00	-6	584	-1.03%
2018/04/10	2	292.50	0	0.00	290.00	2	577	0.35%
2018/04/09	1	293.00	0	0.00	295.50	1	572	0.17%
2018/04/03	0	0.00	4	291.38	291.00	-4	569	-0.70%
2018/04/02	0	0.00	1	294.00	291.50	-1	567	-0.18%
2018/03/29	0	0.00	1	294.50	290.50	-1	561	-0.18%
2018/03/28	0	0.00	4	298.63	296.50	-4	551	-0.73%
2018/03/27	15.2	299.05	0	0.00	300.00	15.2	549	2.76%
2018/03/23	0	0.00	2	290.00	296.50	-2	542	-0.37%
2018/03/22	4	301.75	2	302.00	295.50	2	533	0.38%
2018/03/21	5	301.50	7	300.36	301.50	-2	524	-0.38%
2018/03/20	14	296.86	29	297.24	298.50	-15	528	-2.84%
2018/03/19	7	295.93	3	298.83	297.00	4	520	0.77%
2018/03/16	75	306.63	3	308.33	302.50	72	498	14.43%
2018/03/15	1	317.50	39	312.01	311.00	-38	271	-14.02%
2018/03/14	1	318.00	1	319.50	317.00	0	265	0.00%
2018/03/13	28	317.27	2	318.00	318.00	26	262	9.89%
2018/03/12	4	316.50	1	316.50	316.00	3	254	1.18%
2018/03/09	1	316.00	0	0.00	313.50	1	249	0.40%
2018/03/07	4	322.63	0	0.00	320.00	4	237	1.69%
2018/03/06	1	325.00	2	327.50	327.50	-1	231	-0.43%
2018/03/05	0	0.00	35	322.00	323.50	-35	233	-14.96%
2018/03/02	1	322.50	19	322.79	325.50	-18	231	-7.78%
2018/03/01	0	0.00	1	326.50	328.00	-1	225	-0.44%
2018/02/27	7	330.29	0	0.00	325.50	7	219	3.19%
2018/02/26	2	330.75	1	330.50	329.00	1	213	0.47%
2018/02/23	0	0.00	2	332.00	336.00	-2	205	-0.97%
2018/02/22	3	327.67	13	328.08	329.00	-10	201	-4.95%
2018/02/21	10	331.00	2	336.25	337.00	8	194	4.11%
2018/02/12	9	329.67	19	327.68	326.00	-10	189	-5.29%
2018/02/09	5	328.70	33	330.00	332.00	-28	184	-15.14%
2018/02/08	1	340.50	7	338.21	340.50	-6	178	-3.36%
2018/02/07	5	342.10	34	340.76	337.50	-29	177	-16.30%
2018/02/06	7	347.50	34	342.90	341.00	-27	170	-15.79%
2018/02/05	0	0.00	1	360.50	373.00	-1	157	-0.64%
2018/02/02	0	0.00	2	369.75	370.00	-2	150	-1.33%
2018/01/31	2	383.50	4	378.38	379.50	-2	145	-1.38%
2018/01/30	3	377.00	1	373.00	373.00	2	140	1.42%
2018/01/29	1	384.50	0	0.00	384.50	1	139	0.72%
2018/01/26	2	384.25	0	0.00	385.00	2	138	1.45%
2018/01/25	24	376.58	0	0.00	388.00	24	135	17.77%
2018/01/24	1	367.00	0	0.00	366.50	1	127	0.79%
2018/01/23	4	367.25	0	0.00	372.00	4	125	3.18%
2018/01/17	0	0.00	3	358.50	366.00	-3	120	-2.50%
2018/01/16	3	353.17	0	0.00	360.00	3	116	2.59%
2018/01/12	2	352.00	1	352.00	352.00	1	113	0.88%
2018/01/11	1	351.00	0	0.00	351.50	1	113	0.88%
2018/01/10	1	353.50	0	0.00	355.00	1	113	0.88%
2018/01/09	1	352.00	1	356.00	356.00	0	114	0.00%
2018/01/05	0	0.00	1	351.50	352.50	-1	113	-0.88%
2018/01/04	1	352.00	0	0.00	353.50	1	110	0.90%