精測 (6510)-台新券商分點個股進出

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

精測

(6510)

可現股當沖

股價
471.0
漲跌
▼7.0
漲幅
-1.46%
成交量
173張
產業
上櫃半導體類股
348人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精測 (6510)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
2024/04/18	0.2	473.76	0	0.00	471.00	0.2	171	0.12%
2024/04/17	3.8	480.52	1	478.50	478.00	2.8	169	1.64%
2024/04/16	2.2	488.40	1	481.00	481.00	1.2	166	0.70%
2024/04/15	4.5	487.03	2.2	492.03	484.00	2.3	160	1.44%
2024/04/12	2	508.50	0	0.00	507.00	2	153	1.30%
2024/04/11	1	509.00	0	0.00	510.00	1	154	0.65%
2024/04/10	0.2	515.00	0	0.00	513.00	0.2	157	0.10%
2024/04/09	1	511.00	0	0.00	510.00	1	161	0.62%
2024/04/08	0	0.00	1	518.00	512.00	-1	165	-0.60%
2024/04/03	1	506.08	3	509.00	507.00	-2	167	-1.18%
2024/04/01	1.1	513.19	22	514.00	511.00	-20.9	171	-12.19%
2024/03/29	1	521.00	0	0.00	519.00	1	173	0.58%
2024/03/26	0.2	519.33	0	0.00	517.00	0.2	177	0.08%
2024/03/25	0	0.00	1	522.00	516.00	-1	177	-0.56%
2024/03/22	0	0.00	1	519.00	521.00	-1	179	-0.56%
2024/03/20	2	511.02	0	0.00	508.00	2	184	1.09%
2024/03/19	0.1	521.00	0	0.00	518.00	0.1	186	0.03%
2024/03/18	0	0.00	0	516.00	514.00	0	190	-0.01%
2024/03/15	0	515.00	0	0.00	515.00	0	194	0.00%
2024/03/13	0	525.00	0	0.00	525.00	0	201	0.01%
2024/03/12	0	529.00	0	0.00	527.00	0	205	0.00%
2024/03/11	1.1	517.81	0	0.00	521.00	1.1	222	0.50%
2024/03/08	0.2	520.47	0	0.00	520.00	0.2	227	0.07%
2024/03/07	1.2	527.22	0	0.00	525.00	1.2	230	0.54%
2024/03/06	2.1	542.56	1	544.00	542.00	1.1	233	0.45%
2024/03/05	1	549.04	0.2	550.00	548.00	0.8	240	0.35%
2024/03/04	1	552.04	0	0.00	553.00	1	243	0.41%
2024/03/01	1.1	549.34	0	0.00	552.00	1.1	247	0.44%
2024/02/29	1	555.00	0	0.00	552.00	1	255	0.39%
2024/02/27	0.1	556.33	3.3	553.80	552.00	-3.3	268	-1.21%
2024/02/26	0	561.00	1	562.00	562.00	-1	279	-0.35%
2024/02/23	0	565.00	0	0.00	561.00	0	278	0.01%
2024/02/22	2	561.00	0	0.00	561.00	2	275	0.73%
2024/02/21	0	566.00	0	569.00	564.00	0	270	0.00%
2024/02/20	0	0.00	2.1	569.89	569.00	-2.1	263	-0.79%
2024/02/19	0.1	569.00	19	553.68	569.00	-18.9	261	-7.25%
2024/02/16	0	0.00	2	541.00	541.00	-2	249	-0.80%
2024/02/15	1	536.00	0	0.00	536.00	1	249	0.40%
2024/02/05	0.1	536.00	0	0.00	533.00	0.1	249	0.02%
2024/02/02	2	534.00	2	540.00	536.00	0	249	0.00%
2024/01/31	1	528.01	1	528.00	529.00	0	248	0.00%
2024/01/30	0.1	532.00	0	0.00	530.00	0.1	249	0.02%
2024/01/29	0	0.00	2	538.00	533.00	-2	252	-0.79%
2024/01/24	1	532.00	0	0.00	531.00	1	255	0.39%
2024/01/22	0	0.00	3	537.00	537.00	-3	261	-1.16%
2024/01/19	1	518.00	0	0.00	521.00	1	273	0.37%
2024/01/18	0.1	507.00	0	0.00	504.00	0.1	279	0.04%
2024/01/17	0.1	514.61	0	0.00	507.00	0.1	279	0.03%
2024/01/16	0	520.00	20	517.80	523.00	-20	276	-7.23%
2024/01/15	1	524.00	10	525.00	523.00	-9	278	-3.23%
2024/01/12	1	530.02	28	532.36	529.00	-27	278	-9.69%
2024/01/09	1	534.00	0	0.00	538.00	1	300	0.33%
2024/01/05	1	534.06	0	0.00	532.00	1	316	0.32%
2024/01/04	1	544.90	0	0.00	537.00	1	316	0.32%
2024/01/03	1.1	539.38	40	536.58	538.00	-38.9	318	-12.24%
2024/01/02	2	550.05	0	0.00	549.00	2	317	0.64%
2023/12/29	2.2	558.72	0	558.00	564.00	2.2	315	0.70%
2023/12/28	1	555.00	0	0.00	558.00	1	318	0.31%
2023/12/27	0.1	562.40	0	0.00	561.00	0.1	321	0.02%
2023/12/26	2	557.50	1	558.00	561.00	1	322	0.31%
2023/12/25	0.1	558.50	0	0.00	555.00	0.1	342	0.02%
2023/12/22	1.1	566.52	0.1	568.90	559.00	1	370	0.27%
2023/12/21	0	569.00	0.2	567.00	566.00	-0.2	369	-0.05%
2023/12/20	0	0.00	6	568.83	569.00	-6	368	-1.63%
2023/12/19	2	575.00	0	0.00	573.00	2	364	0.55%
2023/12/18	1.3	578.24	0.1	576.00	574.00	1.2	363	0.32%
2023/12/15	5	574.60	5.1	578.62	575.00	-0.1	363	-0.02%
2023/12/14	0	0.00	1	564.04	565.00	-1	359	-0.28%
2023/12/13	0.1	565.77	0.1	566.00	563.00	0.1	357	0.02%
2023/12/12	1.2	568.76	0	0.00	567.00	1.2	356	0.34%
2023/12/08	1.2	574.94	2	575.50	572.00	-0.8	351	-0.22%
2023/12/07	0.1	578.88	3	580.33	575.00	-2.9	346	-0.84%
2023/12/06	10.1	579.65	5.5	583.17	583.00	4.6	341	1.36%
2023/12/05	4.1	555.87	2	558.50	557.00	2.1	325	0.65%
2023/12/04	6.1	578.44	1	574.00	572.00	5.1	325	1.55%
2023/12/01	6.1	574.69	4.8	578.49	573.00	1.3	329	0.39%
2023/11/30	8	589.25	3.1	590.72	589.00	5	326	1.52%
2023/11/29	1	591.00	7.3	588.33	592.00	-6.3	321	-1.98%
2023/11/28	5	585.80	1.2	589.08	586.00	3.8	316	1.20%
2023/11/27	4.3	587.80	1.3	589.82	583.00	3	311	0.96%
2023/11/24	14	582.62	4.2	586.09	580.00	9.9	303	3.25%
2023/11/22	0	0.00	1	538.00	538.00	-1	274	-0.36%
2023/11/21	0	0.00	0	544.00	539.00	0	277	0.00%
2023/11/20	2	537.00	0	538.00	538.00	2	278	0.71%
2023/11/17	1	535.00	0	0.00	536.00	1	278	0.36%
2023/11/16	10.1	534.59	0	534.00	533.00	10	277	3.61%
2023/11/15	0	0.00	1	530.00	520.00	-1	274	-0.36%
2023/11/14	1	525.00	0	0.00	525.00	1	273	0.37%
2023/11/10	0	519.00	0.1	519.00	521.00	0	272	-0.02%
2023/11/09	0	0.00	1	521.00	523.00	-1	272	-0.37%
2023/11/08	0	522.91	0	0.00	523.00	0	272	0.01%
2023/11/06	1	520.00	3	522.67	522.00	-2	276	-0.72%
2023/11/03	11.1	511.55	0	0.00	511.00	11.1	273	4.04%
2023/11/02	3.1	502.62	0	504.00	505.00	3.1	272	1.12%
2023/11/01	0.1	493.60	0	0.00	491.50	0.1	270	0.05%
2023/10/31	2.1	503.63	2	506.54	496.00	0.1	271	0.03%
2023/10/30	2.1	494.91	0	0.00	494.00	2.1	269	0.77%
2023/10/27	10.2	497.83	7.2	495.90	491.00	3	268	1.13%
2023/10/26	2.2	536.62	2	532.50	524.00	0.2	269	0.08%
2023/10/25	0.1	560.00	0	568.00	557.00	0.1	265	0.02%
2023/10/24	0	560.00	0.1	555.00	564.00	0	266	-0.02%
2023/10/23	7.3	564.85	5.2	557.12	557.00	2.1	271	0.76%
2023/10/20	0	0.00	5.1	585.16	585.00	-5.1	268	-1.91%
2023/10/19	10.2	585.56	5.2	591.00	581.00	5	266	1.86%
2023/10/18	1.1	571.82	2.1	572.48	580.00	-1	261	-0.38%
2023/10/17	14.1	592.40	8.2	597.93	588.00	6	259	2.29%
2023/10/16	41.1	587.86	6.1	587.85	580.00	35	256	13.66%
2023/10/13	32.5	572.95	10.2	567.09	574.00	22.3	251	8.85%
2023/10/12	1.2	558.00	3	559.01	556.00	-1.8	259	-0.70%
2023/10/11	5.3	547.17	2	551.00	543.00	3.3	271	1.22%
2023/10/06	0.1	567.50	0	0.00	552.00	0.1	284	0.04%
2023/10/05	1	573.00	2	565.50	566.00	-1	285	-0.35%
2023/10/04	1.5	567.67	1	563.00	573.00	0.5	285	0.18%
2023/10/03	1	568.00	37	564.05	573.00	-36	287	-12.50%
2023/10/02	37	583.38	0	582.00	581.00	37	290	12.73%
2023/09/28	1.2	598.87	6.1	592.26	580.00	-5	290	-1.70%
2023/09/27	9	582.44	25	573.99	585.00	-16	274	-5.81%
2023/09/26	0.1	542.00	1.1	534.77	537.00	-1	250	-0.41%
2023/09/25	1.2	520.75	2	529.00	521.00	-0.8	259	-0.31%
2023/09/20	0	0.00	0	540.00	533.00	0	274	-0.02%
2023/09/19	2	556.44	0	0.00	546.00	2	276	0.73%
2023/09/18	1	550.00	1.1	555.00	555.00	-0.1	281	-0.02%
2023/09/15	2	552.00	2.5	551.00	549.00	-0.5	284	-0.18%
2023/09/14	5	536.80	0.4	536.28	539.00	4.6	290	1.57%
2023/09/13	0	532.00	1	528.00	533.00	-1	293	-0.33%
2023/09/12	1.1	535.73	0	533.00	536.00	1.1	298	0.37%
2023/09/11	0	520.00	0.1	519.00	518.00	-0.1	304	-0.03%
2023/09/08	8.1	530.55	6	528.00	534.00	2.1	319	0.67%
2023/09/07	10.2	535.60	9.1	530.07	538.00	1.1	332	0.34%
2023/09/06	22.4	541.07	14.1	545.89	551.00	8.3	359	2.31%
2023/09/05	4.3	523.50	1.1	524.83	532.00	3.2	375	0.85%
2023/09/04	2	513.97	2	504.50	514.00	0	379	0.01%
2023/08/31	0	510.69	0	0.00	512.00	0	394	0.01%
2023/08/30	0.1	513.00	0	0.00	511.00	0.1	396	0.03%
2023/08/29	0.3	509.67	0	0.00	512.00	0.3	396	0.08%
2023/08/28	1.1	501.87	0	0.00	503.00	1.1	397	0.27%
2023/08/25	0.2	515.00	1	518.00	508.00	-0.9	398	-0.21%
2023/08/24	0.1	496.96	0	0.00	503.00	0.1	398	0.03%
2023/08/23	0	488.50	0	0.00	494.00	0	403	0.00%
2023/08/22	0.1	488.38	0.1	493.63	487.50	0	415	-0.01%
2023/08/21	0	0.00	2.3	486.61	484.50	-2.3	417	-0.55%
2023/08/18	3	484.01	0	0.00	484.00	3	417	0.73%
2023/08/17	1	492.01	2	495.24	491.00	-1	417	-0.24%
2023/08/16	1	480.50	0	0.00	480.00	1	419	0.24%
2023/08/14	0.1	478.00	0	0.00	479.00	0.1	419	0.01%
2023/08/10	2.3	494.98	1	495.50	489.00	1.3	419	0.30%
2023/08/09	0.2	505.00	0	0.00	508.00	0.2	416	0.04%
2023/08/08	0.1	507.00	0	0.00	509.00	0.1	417	0.01%
2023/08/07	0.2	516.67	0.1	515.00	511.00	0	417	0.00%
2023/08/04	1.1	510.68	0	518.00	516.00	1.1	417	0.26%
2023/08/02	0.1	506.00	0	0.00	507.00	0.1	416	0.02%
2023/08/01	3.1	509.76	0	0.00	512.00	3.1	415	0.74%
2023/07/31	8.9	522.84	5.1	522.59	515.00	3.7	413	0.90%
2023/07/28	0.1	548.40	0	564.00	564.00	0	399	0.01%
2023/07/27	8.1	547.65	0	0.00	554.00	8.1	396	2.03%
2023/07/26	0.3	556.61	3	559.00	545.00	-2.7	397	-0.67%
2023/07/25	4.1	570.93	0	0.00	572.00	4.1	396	1.03%
2023/07/24	1	564.06	1	563.00	563.00	0	408	0.00%
2023/07/21	2.2	567.08	1	572.00	571.00	1.2	409	0.29%
2023/07/20	2	583.42	1	575.00	575.00	1	416	0.25%
2023/07/19	0.1	591.63	2	584.00	590.00	-1.9	419	-0.46%
2023/07/18	2.2	573.04	2	572.00	568.00	0.2	414	0.05%
2023/07/17	4.1	602.49	2	580.00	580.00	2.1	411	0.51%
2023/07/14	5.3	597.71	3	600.33	601.00	2.3	403	0.56%
2023/07/13	5	595.00	2.5	598.86	591.00	2.5	391	0.65%
2023/07/12	1.1	579.71	1	570.00	570.00	0.1	375	0.01%
2023/07/11	2.1	581.57	1.2	585.29	580.00	0.9	372	0.25%
2023/07/10	2.3	591.25	7	593.00	583.00	-4.7	370	-1.27%
2023/07/07	1	583.00	1	588.00	595.00	0	364	0.00%
2023/07/06	0	591.00	0	0.00	587.00	0	358	0.01%
2023/07/05	1.1	601.27	1.1	602.91	601.00	0	355	0.00%
2023/07/04	1.1	600.18	5	603.80	600.00	-3.9	347	-1.12%
2023/07/03	1.2	599.08	1.3	597.28	597.00	-0.1	342	-0.04%
2023/06/30	1	586.00	0	0.00	586.00	1	333	0.30%
2023/06/29	0.1	580.00	0	0.00	579.00	0.1	331	0.02%
2023/06/28	2	583.99	7.1	581.45	577.00	-5.1	331	-1.53%
2023/06/27	10.1	563.92	4	564.75	569.00	6.1	331	1.84%
2023/06/26	4	555.25	0	0.00	567.00	4	335	1.19%
2023/06/21	1	571.95	2.1	578.67	566.00	-1.1	360	-0.29%
2023/06/20	1.1	575.74	3.1	586.10	575.00	-2	377	-0.53%
2023/06/19	4	576.01	6.1	577.02	576.00	-2.1	377	-0.55%
2023/06/16	12	593.75	11	587.91	584.00	1	381	0.26%
2023/06/15	8	588.35	10.4	592.06	589.00	-2.3	377	-0.61%
2023/06/14	8.1	597.06	18.5	605.64	593.00	-10.4	370	-2.81%
2023/06/13	18.1	595.93	18.5	599.92	593.00	-0.4	356	-0.11%
2023/06/12	50.2	584.81	37.4	592.30	595.00	12.8	342	3.74%
2023/06/09	4.2	558.19	17.5	557.83	575.00	-13.3	310	-4.29%
2023/06/08	9	528.34	3	533.33	526.00	6	288	2.09%
2023/06/07	6.2	528.91	10.4	536.24	543.00	-4.2	282	-1.50%
2023/06/06	0.1	510.00	2	504.50	512.00	-2	270	-0.72%
2023/06/05	2	505.00	0	0.00	504.00	2	268	0.74%
2023/06/02	0.3	498.08	2	497.00	497.50	-1.8	270	-0.65%
2023/06/01	2.1	493.06	1	490.50	492.00	1.1	271	0.39%
2023/05/31	1.1	498.70	0	0.00	498.00	1.1	274	0.41%
2023/05/30	1	506.00	1	505.00	505.00	0	279	0.01%
2023/05/29	3.1	499.80	0.6	499.12	501.00	2.5	278	0.91%
2023/05/26	4	493.75	4.3	494.91	492.00	-0.3	284	-0.12%
2023/05/25	4.7	476.19	1	471.50	471.50	3.7	277	1.34%
2023/05/24	0	478.00	0	0.00	476.50	0	277	0.01%
2023/05/23	1.1	477.23	1	480.50	478.00	0.1	280	0.03%
2023/05/22	0.1	481.61	2.1	480.60	481.00	-2	282	-0.71%
2023/05/19	1	474.00	0	0.00	472.00	1	288	0.35%
2023/05/18	2.1	473.05	0	0.00	471.00	2.1	291	0.71%
2023/05/17	2	471.75	0.1	473.00	475.00	1.9	302	0.62%
2023/05/16	0.1	468.00	0	0.00	471.00	0.1	304	0.02%
2023/05/15	0	466.00	0	0.00	460.50	0	308	0.01%
2023/05/12	0	463.00	0	469.00	472.50	0	322	0.00%
2023/05/10	1	469.00	4	467.88	469.00	-3	361	-0.83%
2023/05/09	1.1	478.52	1.1	477.31	477.00	0	362	-0.01%
2023/05/08	1	479.00	1.1	477.35	483.50	-0.1	365	-0.02%
2023/05/05	0	477.50	0	0.00	473.50	0	366	0.00%
2023/05/04	0	0.00	0.2	478.22	479.50	-0.2	367	-0.04%
2023/05/03	0.1	475.83	1.1	476.23	474.50	-1.1	373	-0.29%
2023/05/02	1.2	477.46	0.1	481.89	478.00	1.1	373	0.29%
2023/04/28	0	0.00	0.5	475.22	482.50	-0.5	377	-0.13%
2023/04/27	9.4	457.34	10.3	469.17	462.00	-0.9	373	-0.24%
2023/04/26	1.1	480.14	1	483.50	480.00	0.1	361	0.02%
2023/04/25	3.3	491.52	3	493.00	477.00	0.3	359	0.07%
2023/04/24	3.3	501.20	1	508.00	491.00	2.3	351	0.65%
2023/04/21	0.1	522.87	4	511.00	515.00	-3.9	346	-1.14%
2023/04/20	1.4	522.45	0.7	528.72	520.00	0.7	345	0.22%
2023/04/19	6.3	545.53	4.2	546.62	540.00	2.1	345	0.61%
2023/04/18	0.3	563.52	2	574.00	557.00	-1.7	339	-0.50%
2023/04/17	1.4	570.81	0	0.00	572.00	1.4	338	0.40%
2023/04/14	2	567.52	0	0.00	565.00	2	339	0.59%
2023/04/13	1.2	575.83	1	580.88	567.00	0.2	339	0.05%
2023/04/12	1	582.00	1	585.94	581.00	0	340	-0.01%
2023/04/11	1	585.02	3.1	585.97	585.00	-2.1	339	-0.61%
2023/04/10	2	572.56	1.1	570.88	582.00	0.9	339	0.27%
2023/04/06	0.1	566.28	3	565.00	562.00	-2.9	338	-0.87%
2023/03/31	3.1	571.35	0	0.00	569.00	3.1	337	0.92%
2023/03/30	2.1	575.54	0.1	578.00	573.00	2	337	0.58%
2023/03/29	4.2	574.91	1	575.10	573.00	3.1	338	0.93%
2023/03/28	3.2	593.55	0	0.00	587.00	3.2	336	0.96%
2023/03/27	1.1	588.22	3	588.02	589.00	-2	330	-0.60%
2023/03/24	5.1	618.74	7.2	614.76	606.00	-2.1	323	-0.64%
2023/03/23	6.1	622.51	9	616.25	629.00	-2.9	299	-0.98%
2023/03/22	1	596.00	2	599.00	596.00	-1	285	-0.35%
2023/03/21	2	588.00	0.1	590.00	588.00	1.9	281	0.68%
2023/03/20	0	575.00	1.1	576.27	580.00	-1.1	276	-0.40%
2023/03/17	0.1	572.00	0.1	570.83	573.00	0	280	-0.01%
2023/03/16	0.1	557.50	0	0.00	558.00	0.1	284	0.04%
2023/03/15	0	566.00	0	581.00	564.00	0	296	0.00%
2023/03/14	0.1	568.00	0	0.00	565.00	0.1	308	0.02%
2023/03/13	0.1	568.60	0	0.00	573.00	0.1	328	0.02%
2023/03/09	0	0.00	0	582.00	585.00	0	360	0.00%
2023/03/08	1	584.99	0.3	583.00	579.00	0.7	387	0.19%
2023/03/07	0.1	592.22	0	0.00	587.00	0.1	402	0.02%
2023/03/06	1	595.00	1.1	597.14	595.00	-0.1	412	-0.01%
2023/03/03	1	590.00	0	0.00	595.00	1	428	0.23%
2023/03/02	2	608.96	3	600.67	595.00	-1	433	-0.23%
2023/03/01	0	0.00	1	592.00	595.00	-1	426	-0.23%
2023/02/24	2.1	592.49	3.4	603.73	589.00	-1.3	423	-0.31%
2023/02/23	0	0.00	0.3	590.00	585.00	-0.3	410	-0.07%
2023/02/22	0	575.00	0	0.00	572.00	0	407	0.00%
2023/02/21	0	0.00	5	581.80	582.00	-5	406	-1.23%
2023/02/20	0.3	577.80	8.1	576.15	577.00	-7.9	407	-1.93%
2023/02/17	4.1	585.89	16.5	582.79	578.00	-12.4	406	-3.04%
2023/02/16	4	593.25	0	0.00	592.00	4	401	1.00%
2023/02/15	25	586.76	9.2	591.05	587.00	15.8	402	3.93%
2023/02/14	0	0.00	1.1	580.99	576.00	-1.1	390	-0.28%
2023/02/13	1.3	582.56	5.1	578.23	578.00	-3.7	390	-0.95%
2023/02/10	8.7	589.07	3	597.00	584.00	5.7	388	1.48%
2023/02/09	6.2	595.42	17	598.82	596.00	-10.8	375	-2.87%
2023/02/08	5.1	579.28	9	576.45	587.00	-3.9	357	-1.09%
2023/02/07	0	0.00	4	546.25	550.00	-4	337	-1.19%
2023/02/06	3	539.33	0	0.00	539.00	3	335	0.89%
2023/02/03	0	0.00	2.1	555.00	554.00	-2.1	332	-0.63%
2023/02/02	0	0.00	1	562.92	553.00	-1	331	-0.30%
2023/02/01	9	550.00	3	547.00	550.00	6	333	1.80%
2023/01/31	6	538.17	1.1	536.05	537.00	5	329	1.50%
2023/01/30	0	0.00	1.2	536.79	537.00	-1.2	328	-0.36%
2023/01/17	0	0.00	1	497.00	493.00	-1	321	-0.31%
2023/01/16	8	500.00	0	0.00	501.00	8	321	2.49%
2023/01/13	0	490.00	0	0.00	492.00	0	319	0.00%
2023/01/12	0.1	494.50	0	0.00	491.00	0.1	320	0.02%
2023/01/11	0.7	495.00	0	0.00	494.50	0.7	320	0.20%
2023/01/09	0	0.00	1	498.00	501.00	-1	318	-0.31%
2023/01/06	0.1	481.10	1	480.50	482.00	-0.9	317	-0.28%
2023/01/05	1	475.50	1	482.00	473.50	0	319	0.00%
2023/01/04	2	476.25	0	0.00	479.50	2	319	0.63%
2023/01/03	0	0.00	12	465.13	475.00	-12	320	-3.75%
2022/12/30	0	0.00	0.1	479.50	465.50	-0.1	320	-0.02%
2022/12/27	1	488.00	0	0.00	487.00	1	322	0.31%
2022/12/26	0.1	485.00	0	0.00	484.50	0.1	323	0.02%
2022/12/23	0	0.00	1	491.00	490.50	-1	324	-0.31%
2022/12/21	3.1	499.89	4	511.50	497.00	-1	327	-0.29%
2022/12/20	0	496.00	0	0.00	495.00	0	329	0.01%
2022/12/19	0	0.00	0	523.00	515.00	0	335	-0.01%
2022/12/16	0	0.00	1	515.02	520.00	-1	335	-0.30%
2022/12/15	4.1	527.51	5	533.20	528.00	-0.9	333	-0.27%
2022/12/14	30	527.30	2	530.50	534.00	28	327	8.56%
2022/12/13	2.1	522.58	0.3	508.00	506.00	1.8	319	0.57%
2022/12/12	0	0.00	0	519.00	521.00	0	315	-0.01%
2022/12/09	1	527.00	1	520.00	522.00	0	314	0.00%
2022/12/08	2	534.00	2	524.50	526.00	0	313	0.00%
2022/12/07	2	537.50	2	536.50	535.00	0	314	0.00%
2022/12/06	16	555.54	6	556.67	547.00	10	304	3.30%
2022/12/05	23.1	563.26	14.1	561.93	553.00	9	296	3.05%
2022/12/02	39	542.36	15.1	534.23	544.00	23.9	276	8.65%
2022/12/01	11	526.09	4.3	527.75	522.00	6.7	259	2.58%
2022/11/30	19.4	514.90	16	512.06	520.00	3.4	246	1.36%
2022/11/29	5	486.30	12.3	473.78	490.50	-7.3	235	-3.08%
2022/11/28	8	462.31	7.2	470.16	459.00	0.8	225	0.35%
2022/11/25	14	465.68	16.1	465.92	465.00	-2.1	217	-0.98%
2022/11/24	2	456.25	5.2	451.42	450.00	-3.2	210	-1.51%
2022/11/22	1	424.00	0	0.00	425.50	1	205	0.49%
2022/11/18	0	0.00	3.1	436.81	434.50	-3.1	209	-1.49%
2022/11/17	2	432.75	1	432.01	432.00	1	209	0.47%
2022/11/16	6.1	435.55	7.3	434.68	430.50	-1.2	209	-0.59%
2022/11/15	7.2	428.17	5.2	432.18	430.50	2	208	0.95%
2022/11/14	3.1	422.37	0	0.00	421.50	3.1	209	1.50%
2022/11/11	2.1	414.40	7.1	424.15	422.00	-4.9	215	-2.30%
2022/11/10	3.1	405.15	1	406.50	404.00	2.1	220	0.93%
2022/11/09	3	405.85	1	407.50	408.50	2	220	0.92%
2022/11/08	1.1	406.19	1	405.50	401.00	0.1	220	0.02%
2022/11/07	0	0.00	3	404.67	402.00	-3	220	-1.36%
2022/11/04	0.1	392.00	0	0.00	390.00	0.1	219	0.02%
2022/11/03	3.1	386.03	0	0.00	392.00	3.1	223	1.37%
2022/11/02	0	385.00	0	386.50	388.50	0	224	0.00%
2022/10/28	0.1	381.14	0	0.00	378.00	0.1	245	0.04%
2022/10/26	0	0.00	3	380.00	383.00	-3	264	-1.13%
2022/10/25	1	378.00	0	0.00	374.00	1	279	0.36%
2022/10/21	1	380.00	1	381.12	382.00	0	289	0.00%
2022/10/20	3	377.37	2	382.25	386.00	1	293	0.34%
2022/10/19	2.1	389.12	1	387.50	383.50	1.1	294	0.38%
2022/10/18	1	391.00	0	0.00	392.00	1	294	0.34%
2022/10/17	0.1	378.00	0	0.00	386.00	0.1	294	0.03%
2022/10/14	3	394.00	0	0.00	392.50	3	294	1.02%
2022/10/13	0.1	389.60	1	388.50	380.00	-1	294	-0.32%
2022/10/12	1	406.41	0.1	405.00	405.00	1	292	0.33%
2022/10/11	0	0.00	1	403.00	408.00	-1	292	-0.34%
2022/10/07	0	422.50	1.2	426.67	421.00	-1.2	292	-0.41%
2022/10/05	0	425.00	3	422.17	422.00	-3	294	-1.01%
2022/10/04	2	414.70	7.2	415.25	413.50	-5.1	291	-1.76%
2022/10/03	2	394.25	0	395.50	394.00	2	290	0.69%
2022/09/30	0	386.00	0.1	385.73	385.50	-0.1	292	-0.03%
2022/09/29	0	380.00	1	378.00	377.00	-1	294	-0.34%
2022/09/28	1.1	366.88	0	0.00	368.50	1.1	296	0.37%
2022/09/27	1.2	390.72	0	0.00	388.00	1.2	292	0.39%
2022/09/26	3.4	399.24	2.1	394.88	394.50	1.3	289	0.43%
2022/09/21	0	444.00	0	0.00	443.00	0	283	0.01%
2022/09/20	0	0.00	1	443.55	446.00	-1	283	-0.37%
2022/09/19	0	455.00	0	0.00	443.50	0	283	0.00%
2022/09/16	1	453.00	0	0.00	447.00	1	283	0.35%
2022/09/15	0	0.00	2	463.50	456.00	-2	282	-0.71%
2022/09/14	3	462.94	1	463.49	462.50	2	280	0.71%
2022/09/13	0	453.00	2	456.00	451.50	-2	275	-0.72%
2022/09/12	0.1	450.91	0	456.73	455.00	0.1	276	0.03%
2022/09/07	2	435.99	0	0.00	435.00	2	273	0.74%
2022/09/05	7.2	469.01	2	464.00	444.50	5.2	267	1.93%
2022/09/02	0	0.00	1	455.17	469.00	-1	251	-0.41%
2022/09/01	2	451.77	0	0.00	451.50	2	244	0.83%
2022/08/31	1.1	461.84	2	464.00	462.50	-0.9	240	-0.39%
2022/08/30	0	0.00	0	448.98	449.00	0	231	-0.01%
2022/08/29	0	0.00	2	434.75	438.50	-2	228	-0.87%
2022/08/24	1	432.00	3	440.67	431.50	-2	231	-0.86%
2022/08/23	0	0.00	5	439.40	442.00	-5	230	-2.17%
2022/08/22	6	445.50	0	0.00	443.50	6	229	2.61%
2022/08/19	0	0.00	0	453.50	447.00	0	227	-0.01%
2022/08/18	2.1	438.74	1	438.00	441.50	1.1	223	0.49%
2022/08/17	2	455.38	2	447.76	453.00	0	216	0.00%
2022/08/16	0	0.00	0.2	444.00	443.50	-0.2	206	-0.09%
2022/08/15	0	0.00	0	445.00	444.00	0	205	-0.01%
2022/08/12	1	438.00	0	0.00	438.00	1	203	0.49%
2022/08/11	0	433.50	0	0.00	432.00	0	201	0.00%
2022/08/10	0.2	430.03	0	0.00	422.50	0.2	200	0.08%
2022/08/09	2.1	436.98	1	438.00	439.50	1.1	198	0.55%
2022/08/08	1.1	437.59	1	439.50	439.00	0.1	197	0.03%
2022/08/05	1	454.43	1	452.50	448.00	0	195	0.01%
2022/08/04	3.1	443.77	0	0.00	451.50	3.1	187	1.64%
2022/08/03	0.1	462.41	6	464.67	460.50	-5.9	177	-3.32%
2022/08/02	2	423.75	0	0.00	424.00	2	159	1.26%
2022/08/01	9	454.56	5	444.40	443.00	4	155	2.57%
2022/07/29	0	0.00	1	456.84	457.00	-1	142	-0.72%
2022/07/28	2	416.05	5	414.80	415.50	-3	141	-2.12%
2022/07/27	4	395.92	1	383.00	398.00	3	136	2.22%
2022/07/26	0	396.00	0.1	394.00	391.00	-0.1	140	-0.05%
2022/07/22	0	0.00	0.1	409.24	408.50	-0.1	146	-0.09%
2022/07/20	0	0.00	1	412.50	407.50	-1	146	-0.68%
2022/07/18	1	406.00	1	404.50	405.00	0	146	0.00%
2022/07/15	2	399.99	0	401.00	400.00	2	145	1.36%
2022/07/14	0	0.00	0.1	391.50	392.00	-0.1	143	-0.08%
2022/07/13	0	0.00	0.1	382.45	383.00	-0.1	142	-0.05%
2022/07/12	1	365.67	1	368.00	368.00	0	140	0.03%
2022/07/11	0	0.00	5	381.30	380.50	-5	138	-3.61%
2022/07/08	0.2	392.00	14	387.27	392.00	-13.9	137	-10.13%
2022/07/07	1	375.00	18	378.89	379.50	-17	133	-12.69%
2022/07/06	0.1	384.93	0	0.00	378.00	0.1	131	0.08%
2022/07/05	1	390.50	0	0.00	391.00	1	128	0.78%
2022/07/01	2.1	398.49	3.1	409.35	391.00	-1.1	130	-0.80%
2022/06/30	0	0.00	1	409.00	408.00	-1	129	-0.77%
2022/06/29	0	419.50	0	0.00	420.00	0	129	0.01%
2022/06/28	1	425.05	1	430.50	423.50	0	129	0.02%
2022/06/27	1	445.00	0	444.50	445.00	1	128	0.76%
2022/06/23	0	0.00	1	416.00	416.00	-1	129	-0.77%
2022/06/22	0	416.00	0	0.00	416.00	0	135	0.01%
2022/06/21	0	0.00	1	418.00	433.50	-1	134	-0.74%
2022/06/20	0.1	426.00	0	0.00	413.00	0.1	135	0.04%
2022/06/17	1	437.50	4	439.88	437.50	-3	133	-2.23%
2022/06/16	0.1	450.00	0	0.00	444.00	0.1	131	0.08%
2022/06/15	0.2	460.97	0	0.00	461.50	0.2	129	0.18%
2022/06/14	0	0.00	2.1	455.10	465.00	-2.1	128	-1.60%
2022/06/13	1.1	459.29	0	0.00	458.00	1.1	129	0.85%
2022/06/09	1.1	487.11	0	0.00	487.50	1.1	127	0.83%
2022/06/08	0.1	492.00	1	492.00	491.00	-1	127	-0.75%
2022/06/07	1.1	490.00	0	0.00	489.00	1.1	126	0.83%
2022/06/06	2	488.00	4	491.63	491.00	-2	128	-1.56%
2022/06/02	3	488.68	2	487.75	483.00	1	128	0.81%
2022/06/01	4	507.75	4.3	508.08	502.00	-0.3	128	-0.24%
2022/05/31	3	495.83	0	498.50	493.50	3	125	2.38%
2022/05/30	3	492.67	0	0.00	493.50	3	124	2.42%
2022/05/24	0	484.00	0	0.00	474.50	0	129	0.01%
2022/05/23	0	485.00	0	0.00	484.00	0	128	0.01%
2022/05/18	1	488.00	0	0.00	492.00	1	130	0.77%
2022/05/17	1	487.00	0	0.00	489.50	1	128	0.78%
2022/05/16	0	0.00	0	480.46	478.50	0	129	-0.01%
2022/05/13	1	475.00	1	476.00	477.00	0	130	0.00%
2022/05/11	1	465.00	1	476.00	474.00	0	131	0.00%
2022/05/10	0	459.50	0	459.00	473.00	0	135	0.01%
2022/05/09	0.1	452.86	40	452.36	452.00	-40	135	-29.57%
2022/05/06	0.1	471.50	0	0.00	466.00	0.1	132	0.08%
2022/05/05	0	0.00	1	488.50	480.00	-1	131	-0.76%
2022/05/04	0	0.00	0.1	477.89	482.50	-0.1	128	-0.08%
2022/05/03	0.4	462.29	0	470.00	470.00	0.4	128	0.27%
2022/04/29	2.2	486.18	0.2	475.50	472.50	2	124	1.61%
2022/04/27	2.1	498.72	4	498.13	507.00	-2	119	-1.64%
2022/04/26	1.1	512.05	11	514.91	510.00	-9.9	119	-8.30%
2022/04/25	0.1	527.06	0	0.00	518.00	0.1	121	0.04%
2022/04/22	1	528.00	5.1	532.46	545.00	-4.1	122	-3.35%
2022/04/21	1	540.00	5.1	540.81	539.00	-4.1	123	-3.28%
2022/04/20	1	544.00	0	0.00	545.00	1	125	0.80%
2022/04/19	0.1	541.00	0	0.00	537.00	0.1	127	0.08%
2022/04/18	0.1	539.00	5	536.20	536.00	-4.9	129	-3.78%
2022/04/15	0	0.00	1	541.00	540.00	-1	132	-0.76%
2022/04/14	0	0.00	1.2	545.83	546.00	-1.2	139	-0.86%
2022/04/13	1	550.00	0	0.00	552.00	1	149	0.67%
2022/04/12	0.1	554.50	13	549.92	548.00	-12.9	170	-7.61%
2022/04/11	0.1	555.00	10	562.60	558.00	-10	178	-5.59%
2022/04/08	0	0.00	10	571.10	571.00	-10	182	-5.49%
2022/04/07	1	575.98	1	570.00	571.00	0	194	0.00%
2022/04/06	1.2	585.57	1	597.00	586.00	0.2	196	0.08%
2022/03/30	0.1	613.00	0	0.00	609.00	0.1	220	0.02%
2022/03/28	0	0.00	1	609.00	611.00	-1	221	-0.45%
2022/03/25	3.1	611.97	1.1	618.58	615.00	2	222	0.89%
2022/03/23	0	0.00	1	630.24	640.00	-1	218	-0.47%
2022/03/18	0.1	615.00	0	0.00	615.00	0.1	222	0.05%
2022/03/16	0	0.00	3	604.00	594.00	-3	223	-1.34%
2022/03/15	0	599.00	0	0.00	591.00	0	225	0.00%
2022/03/10	0	0.00	1	620.00	608.00	-1	241	-0.41%
2022/03/09	1	607.00	3	598.33	593.00	-2	244	-0.82%
2022/03/08	3.1	594.18	2	599.50	590.00	1.1	244	0.43%
2022/03/07	0.2	610.00	0	0.00	610.00	0.2	243	0.08%
2022/03/04	0	0.00	1	632.00	631.00	-1	243	-0.41%
2022/03/02	0	630.00	0	635.00	636.00	0	248	0.00%
2022/02/25	0	0.00	0.1	622.00	628.00	-0.1	251	-0.02%
2022/02/24	0.1	615.17	0	0.00	610.00	0.1	254	0.05%
2022/02/23	0	627.00	1	625.00	626.00	-1	253	-0.39%
2022/02/22	0	634.00	0	0.00	626.00	0	258	0.01%
2022/02/17	0	0.00	0.1	630.00	625.00	-0.1	266	-0.02%
2022/02/16	0	0.00	0.1	627.00	627.00	-0.1	270	-0.02%
2022/02/15	0	0.00	0.1	626.92	613.00	-0.1	270	-0.02%
2022/02/14	0.1	625.00	2.1	621.69	622.00	-2	272	-0.73%
2022/02/11	0	633.00	9	628.22	627.00	-9	277	-3.23%
2022/02/10	3.1	633.00	0	0.00	637.00	3.1	280	1.09%
2022/02/09	1	640.00	1	646.00	639.00	0	279	0.00%
2022/02/08	1	637.00	0	0.00	637.00	1	283	0.35%
2022/02/07	0.2	629.94	0	0.00	629.00	0.2	299	0.07%
2022/01/26	0.1	629.92	0	0.00	628.00	0.1	314	0.04%
2022/01/25	3.1	634.00	0	0.00	626.00	3.1	341	0.91%
2022/01/24	0.3	649.09	28	643.96	647.00	-27.7	381	-7.25%
2022/01/21	0	0.00	1	682.00	664.00	-1	402	-0.25%
2022/01/20	1	672.00	0	0.00	674.00	1	411	0.24%
2022/01/19	3.1	687.64	2.1	681.19	679.00	1	418	0.24%
2022/01/18	0.1	700.15	0	0.00	695.00	0.1	424	0.02%
2022/01/14	2	688.97	1	687.01	694.00	1	450	0.23%
2022/01/13	3	698.00	5	696.40	692.00	-2	453	-0.44%
2022/01/12	3.1	704.47	8	699.88	692.00	-4.9	456	-1.07%
2022/01/11	6.1	704.64	2	700.00	705.00	4.1	465	0.87%
2022/01/10	2	703.00	1	704.00	702.00	1	471	0.21%
2022/01/07	3.1	728.13	14	724.71	704.00	-10.9	481	-2.27%
2022/01/06	13	731.85	3.2	731.98	730.00	9.8	476	2.06%
2022/01/05	4.1	728.49	15.2	732.94	741.00	-11.1	469	-2.36%
2022/01/04	12.2	715.28	19.1	715.66	715.00	-6.9	452	-1.53%
2022/01/03	9	699.91	1.2	698.95	700.00	7.8	455	1.72%
2021/12/30	1.2	715.65	1.1	724.77	711.00	0.1	458	0.02%
2021/12/28	2	697.49	3	703.51	703.00	-1	452	-0.22%
2021/12/27	10.1	686.09	8.1	686.61	688.00	1.9	447	0.43%
2021/12/24	0.1	659.64	2.2	658.46	659.00	-2.1	442	-0.48%
2021/12/23	0.2	661.13	1	663.00	655.00	-0.8	446	-0.19%
2021/12/22	0.3	660.00	2	659.50	656.00	-1.7	452	-0.38%
2021/12/21	0	0.00	6	652.83	656.00	-6	458	-1.31%
2021/12/20	0.1	645.91	0	0.00	641.00	0.1	460	0.01%
2021/12/17	0.1	660.00	3	655.00	656.00	-3	472	-0.62%
2021/12/16	13	657.92	0.1	652.00	648.00	12.9	477	2.71%
2021/12/14	0	0.00	1	643.00	643.00	-1	514	-0.19%
2021/12/10	1	648.15	3	647.00	647.00	-2	548	-0.36%
2021/12/09	1	652.04	35	651.80	652.00	-34	550	-6.17%
2021/12/08	4.1	652.17	0	0.00	651.00	4.1	551	0.74%
2021/12/07	1	658.17	1	658.00	662.00	0	546	0.01%
2021/12/06	2.1	670.48	0	0.00	667.00	2.1	542	0.38%
2021/12/03	1.1	684.55	0	0.00	678.00	1.1	537	0.20%
2021/12/02	0	685.00	0	0.00	683.00	0	533	0.01%
2021/12/01	3	676.02	2.1	681.76	679.00	0.9	532	0.17%
2021/11/30	4	691.75	1	703.00	683.00	3	532	0.56%
2021/11/29	16.1	661.45	3	682.00	691.00	13.1	530	2.46%
2021/11/25	4.1	695.00	1	694.00	690.00	3.1	526	0.58%
2021/11/23	4	706.79	0	0.00	701.00	4	523	0.77%
2021/11/19	2	720.00	3	721.67	718.00	-1	519	-0.19%
2021/11/18	2	733.50	0	735.00	730.00	2	515	0.38%
2021/11/17	0	0.00	1	747.00	737.00	-1	514	-0.19%
2021/11/16	4	729.50	0	734.95	733.00	4	513	0.77%
2021/11/15	6	722.83	6.2	723.63	731.00	-0.2	515	-0.04%
2021/11/12	0	0.00	1	710.06	709.00	-1	516	-0.20%
2021/11/11	3	708.00	2.1	714.50	715.00	0.9	520	0.17%
2021/11/10	0	723.33	0.1	726.63	721.00	0	521	-0.01%
2021/11/09	1	703.38	4.1	713.65	707.00	-3	522	-0.58%
2021/11/08	3	700.67	6.1	711.11	707.00	-3.1	524	-0.58%
2021/11/05	7	706.43	2.1	711.98	705.00	5	523	0.95%
2021/11/04	4.1	719.02	10	711.65	700.00	-5.9	522	-1.14%
2021/11/03	7.2	683.16	7	707.10	681.00	0.1	507	0.03%
2021/11/02	17.1	727.12	7	736.00	710.00	10.1	494	2.04%
2021/11/01	23.1	767.79	11.2	758.61	774.00	11.9	469	2.54%
2021/10/29	13.2	779.17	11.3	775.68	793.00	1.9	429	0.44%
2021/10/28	3	730.34	2	724.00	721.00	1	409	0.25%
2021/10/27	34	748.59	13	752.98	745.00	21	403	5.19%
2021/10/26	9	747.11	1.1	756.13	747.00	7.9	414	1.92%
2021/10/25	1	757.00	0	0.00	760.00	1	410	0.24%
2021/10/22	14	743.29	20	738.51	745.00	-6	405	-1.49%
2021/10/21	7	716.71	5.2	718.84	717.00	1.9	389	0.48%
2021/10/20	3	708.67	20.1	712.28	710.00	-17.1	389	-4.39%
2021/10/19	3.1	713.43	3	717.65	710.00	0.1	386	0.03%
2021/10/18	2	696.00	0	0.00	699.00	2	377	0.53%
2021/10/15	8	686.63	6.2	686.28	690.00	1.9	371	0.50%
2021/10/14	0.1	654.00	0	0.00	654.00	0.1	362	0.03%
2021/10/12	0	0.00	0	657.00	650.00	0	363	0.00%
2021/10/08	5	670.40	3	668.33	674.00	2	364	0.55%
2021/10/07	5	653.60	2	656.00	652.00	3	355	0.84%
2021/10/05	0	0.00	5	649.20	645.00	-5	355	-1.41%
2021/10/04	43	652.56	2.1	654.37	649.00	40.9	355	11.52%
2021/10/01	3	657.33	3.1	649.21	635.00	-0.1	347	-0.01%
2021/09/30	13	686.92	0	0.00	678.00	13	341	3.81%
2021/09/29	0	0.00	1	675.00	677.00	-1	338	-0.30%
2021/09/28	1	690.00	3	687.33	687.00	-2	335	-0.60%
2021/09/27	5	686.60	4	683.00	678.00	1	330	0.30%
2021/09/24	24	689.09	20.1	689.09	697.00	3.9	328	1.20%
2021/09/23	14	672.29	1	672.00	672.00	13	316	4.11%
2021/09/22	3	665.02	9.2	666.32	663.00	-6.1	311	-1.97%
2021/09/17	12	678.33	10.1	684.94	674.00	1.9	309	0.63%
2021/09/16	10	652.99	10.1	657.24	659.00	-0.1	286	-0.05%
2021/09/15	11.1	625.46	8.1	629.09	632.00	3	271	1.12%
2021/09/14	3	601.33	0.1	601.72	597.00	2.9	261	1.11%
2021/09/13	3.1	596.45	11	590.91	593.00	-7.9	262	-3.01%
2021/09/10	0	0.00	0.1	584.00	586.00	-0.1	261	-0.02%
2021/09/08	0	560.67	0	0.00	552.00	0	267	0.01%
2021/09/07	0	0.00	0	568.00	567.00	0	271	0.00%
2021/09/06	2.1	582.07	1	581.00	572.00	1.1	271	0.40%
2021/09/03	0	0.00	1	592.00	591.00	-1	274	-0.36%
2021/09/02	0.1	590.00	0	0.00	586.00	0.1	278	0.02%
2021/09/01	0	0.00	2	590.00	590.00	-2	283	-0.71%
2021/08/31	1	573.12	0	0.00	580.00	1	281	0.37%
2021/08/27	0	584.00	0	0.00	579.00	0	285	0.01%
2021/08/26	6	585.83	0.1	585.00	584.00	5.9	285	2.06%
2021/08/19	0.1	555.19	0	0.00	553.00	0.1	296	0.02%
2021/08/18	1.1	539.19	1.1	551.74	565.00	0	293	0.00%
2021/08/17	3.2	545.39	0	0.00	531.00	3.2	296	1.07%
2021/08/16	0.3	559.19	0	0.00	552.00	0.3	291	0.11%
2021/08/13	3.1	586.05	0	0.00	573.00	3.1	288	1.07%
2021/08/12	2.1	609.03	1	612.01	604.00	1.1	280	0.38%
2021/08/11	0.1	625.00	0	627.80	620.00	0	274	0.01%
2021/08/10	1	633.86	0	0.00	633.00	1	276	0.37%
2021/08/06	6	648.00	1	651.00	645.00	5	277	1.81%
2021/08/05	0	0.00	1	668.00	660.00	-1	280	-0.36%
2021/08/04	1.1	661.07	3	667.33	661.00	-1.9	286	-0.68%
2021/08/03	4	677.50	2	683.50	673.00	2	286	0.70%
2021/08/02	1.1	674.05	2.1	678.27	674.00	-1	283	-0.36%
2021/07/30	2	660.50	6.1	671.95	668.00	-4.1	283	-1.43%
2021/07/29	0	630.56	0	0.00	632.00	0	269	0.02%
2021/07/28	2.1	625.25	0	0.00	630.00	2.1	271	0.77%
2021/07/27	1	653.00	1	662.00	651.00	0	272	0.00%
2021/07/26	1	655.00	1	659.00	659.00	0	277	0.00%
2021/07/23	1	647.00	0	0.00	644.00	1	290	0.34%
2021/07/21	0	0.00	1	638.00	639.00	-1	303	-0.33%
2021/07/20	2	649.50	0	0.00	645.00	2	308	0.65%
2021/07/19	1	659.00	1	659.00	659.00	0	312	0.00%
2021/07/16	4.1	667.61	4.1	670.50	671.00	0	317	0.00%
2021/07/15	1	650.00	1.1	653.57	660.00	-0.1	317	-0.02%
2021/07/14	0	0.00	110	645.51	647.00	-110	316	-34.76%	大賣/鉅額交易
2021/07/13	2	652.47	33	653.30	648.00	-31	319	-9.68%
2021/07/12	1	634.00	2	642.03	643.00	-1	318	-0.32%
2021/07/09	1.1	629.47	1	629.00	634.00	0.1	332	0.03%
2021/07/08	1	645.00	0	0.00	645.00	1	353	0.28%
2021/07/07	0	0.00	1	648.00	647.00	-1	360	-0.28%
2021/07/06	1	655.00	1	658.00	652.00	0	363	0.00%
2021/07/05	1	655.00	1	655.00	655.00	0	363	0.00%
2021/07/02	0	647.00	0	0.00	648.00	0	360	0.00%
2021/07/01	0.1	648.88	0.1	648.00	646.00	0	360	0.00%
2021/06/30	0	655.09	0	0.00	651.00	0	359	0.01%
2021/06/29	1	658.00	3	655.33	654.00	-2	358	-0.56%
2021/06/28	4	655.50	3.2	658.44	658.00	0.8	361	0.22%
2021/06/25	1.1	648.66	1.1	661.23	649.00	-0.1	353	-0.02%
2021/06/24	3.1	647.19	0	0.00	647.00	3.1	348	0.90%
2021/06/23	2.1	654.44	0	0.00	655.00	2.1	345	0.60%
2021/06/22	4	656.49	1	666.00	647.00	3	343	0.88%
2021/06/21	1.2	670.77	1	663.00	663.00	0.2	342	0.07%
2021/06/18	1	676.00	1	679.06	675.00	0	349	-0.01%
2021/06/17	0.1	685.00	0	0.00	681.00	0.1	347	0.02%
2021/06/16	3.1	701.56	0	0.00	690.00	3.1	347	0.88%
2021/06/11	2	725.00	0	722.00	706.00	2	345	0.57%
2021/06/10	3	705.33	4	710.00	711.00	-1	342	-0.30%
2021/06/09	2	696.98	3	691.67	699.00	-1	338	-0.29%
2021/06/08	0	0.00	2	686.50	681.00	-2	335	-0.60%
2021/06/07	2	678.50	1	676.00	679.00	1	336	0.30%
2021/06/04	0	0.00	3	684.00	684.00	-3	336	-0.89%
2021/06/03	2	677.50	0	0.00	678.00	2	336	0.59%
2021/06/02	2	686.50	3	679.67	676.00	-1	337	-0.30%
2021/06/01	2	694.00	3	700.00	690.00	-1	338	-0.30%
2021/05/28	4	674.50	0	0.00	670.00	4	337	1.18%
2021/05/27	2	665.00	1	669.00	665.00	1	336	0.30%
2021/05/26	1.1	673.86	0	0.00	663.00	1.1	338	0.31%
2021/05/25	3	681.29	0.2	688.45	675.00	2.8	339	0.84%
2021/05/24	1	634.04	2	646.50	653.00	-1	339	-0.29%
2021/05/21	0.1	644.00	0	0.00	644.00	0.1	351	0.02%
2021/05/18	0	0.00	1	628.36	651.00	-1	364	-0.28%
2021/05/17	1	636.75	2.2	610.79	602.00	-1.1	369	-0.31%
2021/05/13	0.1	643.16	0	0.00	650.00	0.1	383	0.03%
2021/05/12	0.1	641.54	1	625.00	632.00	-0.9	386	-0.24%
2021/05/11	1.1	680.40	0	0.00	681.00	1.1	388	0.27%
2021/05/07	0	0.00	3	696.00	709.00	-3	397	-0.75%
2021/05/06	2	687.00	3	691.00	675.00	-1	401	-0.24%
2021/05/05	1.1	694.29	1	696.00	692.00	0.1	403	0.03%
2021/05/04	1.1	690.59	0	0.00	716.00	1.1	409	0.26%
2021/05/03	3	711.44	2	707.00	707.00	1	421	0.24%
2021/04/29	7.1	731.46	11	740.10	744.00	-3.9	439	-0.89%
2021/04/28	5	699.62	2	708.50	699.00	3	441	0.68%
2021/04/27	0.1	723.00	1.2	719.48	716.00	-1.1	459	-0.24%
2021/04/26	1.1	700.00	1	699.03	703.00	0.1	487	0.01%
2021/04/23	2.1	702.24	0	0.00	700.00	2.1	519	0.41%
2021/04/22	5.2	721.51	1.1	709.22	705.00	4.1	550	0.75%
2021/04/21	1.2	724.75	0.1	735.15	724.00	1.1	550	0.21%
2021/04/20	0.1	749.00	0	0.00	741.00	0.1	557	0.01%
2021/04/19	1	731.13	3	735.67	733.00	-2	565	-0.35%
2021/04/16	7	753.59	1	749.00	750.00	6	578	1.04%
2021/04/15	3.4	758.13	3.1	759.14	760.00	0.3	585	0.05%
2021/04/14	7.8	789.49	6	769.07	765.00	1.7	577	0.30%
2021/04/13	1.1	845.16	2	873.00	849.00	-0.9	570	-0.15%
2021/04/12	3	874.67	1	872.00	872.00	2	570	0.36%
2021/04/09	0	909.00	1	909.00	909.00	-1	579	-0.17%
2021/04/08	0.1	918.00	1	915.00	913.00	-1	583	-0.16%
2021/04/06	0.1	916.00	0.1	919.00	909.00	0	591	0.00%
2021/04/01	2	914.00	2	922.00	909.00	0	591	0.00%
2021/03/31	2	930.50	1	915.42	909.00	1	592	0.16%
2021/03/30	0	910.00	0	0.00	909.00	0	588	0.01%
2021/03/29	0.3	910.24	0.1	908.00	910.00	0.2	589	0.03%
2021/03/26	0.1	906.00	6	896.50	907.00	-6	588	-1.01%
2021/03/25	6.1	892.95	4.2	899.67	892.00	2	587	0.34%
2021/03/24	5.2	904.89	1	910.00	910.00	4.2	588	0.70%
2021/03/23	3.1	904.22	4.1	901.71	902.00	-1	587	-0.17%
2021/03/22	0	0.00	0	851.00	842.00	0	579	0.00%
2021/03/19	5	835.08	0	0.00	847.00	5	580	0.87%
2021/03/18	0.1	871.60	0	0.00	868.00	0.1	576	0.01%
2021/03/17	0.1	883.00	1	885.00	882.00	-1	579	-0.16%
2021/03/15	0	0.00	0.1	859.00	854.00	-0.1	582	-0.01%
2021/03/11	0	859.00	0	0.00	859.00	0	598	0.00%
2021/03/10	0	839.00	0	0.00	839.00	0	616	0.00%
2021/03/08	1	844.12	0	0.00	845.00	1	628	0.16%
2021/03/04	4.1	860.62	5	860.60	858.00	-0.9	629	-0.14%
2021/03/02	1	900.00	0.1	898.86	883.00	0.9	627	0.15%
2021/02/26	0.1	891.60	0	890.00	900.00	0.1	635	0.01%
2021/02/25	2	916.00	3	899.69	898.00	-1	655	-0.16%
2021/02/24	1.1	890.03	2.1	907.82	911.00	-1	657	-0.16%
2021/02/23	7.1	919.93	5.1	892.96	891.00	2	654	0.31%
2021/02/22	1.1	927.35	1	920.00	919.00	0.1	651	0.02%
2021/02/19	2	943.03	2	939.00	935.00	0	652	0.00%
2021/02/18	2	941.50	2	946.00	946.00	0	667	0.00%
2021/02/17	1.1	918.57	1.1	951.79	952.00	0	690	0.00%
2021/02/05	3	914.00	4	900.25	900.00	-1	691	-0.14%
2021/02/04	1.1	868.75	3	877.43	905.00	-1.9	706	-0.26%
2021/02/03	2	885.26	0.1	900.00	890.00	1.9	732	0.26%
2021/02/02	6.1	886.56	0	0.00	882.00	6.1	727	0.83%
2021/02/01	0.1	876.66	0	0.00	896.00	0.1	729	0.01%
2021/01/29	0.1	888.45	0	0.00	888.00	0.1	734	0.01%
2021/01/28	2.1	914.87	1	902.00	900.00	1.1	728	0.15%
2021/01/27	0.1	926.69	1	935.00	926.00	-0.9	730	-0.12%
2021/01/26	4.2	953.37	3	947.09	924.00	1.2	730	0.16%
2021/01/25	3.1	948.90	8	938.50	947.00	-4.9	725	-0.68%
2021/01/22	11.1	992.51	10.4	999.27	990.00	0.6	710	0.09%
2021/01/21	11.1	967.29	12	968.31	970.00	-1	690	-0.14%
2021/01/20	7.2	982.29	5	979.60	936.00	2.2	672	0.32%
2021/01/19	10.4	981.81	13.1	987.72	974.00	-2.7	650	-0.41%
2021/01/18	11.1	915.33	13.1	918.95	959.00	-2	621	-0.33%
2021/01/15	13.1	891.43	31	890.55	889.00	-17.9	582	-3.08%
2021/01/14	6	858.50	7.1	860.26	850.00	-1.1	548	-0.20%
2021/01/13	10.2	856.21	7	852.03	860.00	3.2	546	0.58%
2021/01/12	5	849.46	1.4	838.38	830.00	3.6	536	0.68%
2021/01/11	3	859.33	13.2	864.88	861.00	-10.2	525	-1.94%
2021/01/08	31.3	836.51	11.2	835.46	833.00	20.1	509	3.94%
2021/01/07	2.2	821.95	7.1	819.82	820.00	-4.9	498	-0.99%
2021/01/06	13	804.08	31	807.03	815.00	-18	488	-3.68%
2021/01/05	13.1	793.47	6.2	787.08	795.00	6.8	475	1.44%
2021/01/04	3	782.64	2.2	789.97	777.00	0.8	473	0.18%
2020/12/31	1	784.00	10	787.30	764.00	-9	465	-1.94%
2020/12/30	10	777.20	0	774.00	778.00	10	469	2.13%
2020/12/29	1	777.86	4	775.25	771.00	-3	475	-0.63%
2020/12/28	0	763.00	0	0.00	756.00	0	479	0.00%
2020/12/25	3	764.67	1	771.00	760.00	2	482	0.41%
2020/12/24	0	0.00	2	760.50	760.00	-2	485	-0.41%
2020/12/23	1	746.00	0	0.00	758.00	1	489	0.20%
2020/12/22	1	748.00	1	740.00	740.00	0	495	0.00%
2020/12/21	0	0.00	1	751.00	760.00	-1	506	-0.20%
2020/12/18	3	761.32	3	762.67	760.00	0	507	0.01%
2020/12/17	1	765.23	2.1	765.53	773.00	-1	508	-0.20%
2020/12/16	1.1	753.96	1.1	756.06	751.00	0	508	0.00%
2020/12/14	2	754.50	2	753.00	751.00	0	519	0.00%
2020/12/11	2	751.00	0	0.00	750.00	2	527	0.38%
2020/12/10	0.1	764.00	4	765.75	764.00	-4	534	-0.74%
2020/12/09	7.1	764.60	6	764.17	769.00	1.1	547	0.19%
2020/12/08	1	755.02	2	755.50	755.00	-1	550	-0.18%
2020/12/07	8	740.15	7	737.29	733.00	1	551	0.19%
2020/12/04	15.2	770.77	30	769.93	758.00	-14.8	563	-2.62%
2020/12/03	5	795.60	0	798.00	796.00	5	553	0.90%
2020/12/02	10.1	797.99	9	796.46	796.00	1	563	0.18%
2020/12/01	0	775.00	0	0.00	770.00	0	576	0.00%
2020/11/30	2	779.50	1	785.00	775.00	1	581	0.17%
2020/11/27	3	785.33	3	793.00	783.00	0	588	0.00%
2020/11/26	1.1	780.24	2	783.50	787.00	-1	590	-0.16%
2020/11/25	11	799.09	13	784.62	778.00	-2	595	-0.34%
2020/11/24	25	808.40	28.2	812.91	800.00	-3.2	594	-0.54%
2020/11/23	5	786.81	6	788.33	787.00	-1	585	-0.17%
2020/11/20	9	788.55	6.5	788.38	785.00	2.6	598	0.43%
2020/11/19	5.1	777.67	14	785.57	790.00	-8.9	599	-1.48%
2020/11/18	12	787.19	3	792.93	790.00	9	598	1.50%
2020/11/17	17	785.06	18.7	792.33	788.00	-1.7	601	-0.28%
2020/11/16	48	795.58	19.1	795.59	793.00	28.9	601	4.80%
2020/11/13	3.1	764.70	8	763.13	754.00	-4.9	586	-0.84%
2020/11/12	13.4	771.33	12	773.83	768.00	1.4	605	0.23%
2020/11/11	9	757.22	20.1	749.94	765.00	-11.1	588	-1.89%
2020/11/10	5	714.00	1	707.00	716.00	4	557	0.72%
2020/11/09	12	718.58	4	719.00	719.00	8	566	1.41%
2020/11/06	6	712.00	6	715.17	705.00	0	568	0.00%
2020/11/05	1	700.00	2	702.00	700.00	-1	585	-0.17%
2020/11/04	2	699.50	5.1	694.77	697.00	-3.1	596	-0.52%
2020/11/03	5	679.02	1	671.00	683.00	4	599	0.67%
2020/11/02	0	672.00	6	663.33	657.00	-6	615	-0.97%
2020/10/29	4	669.20	5	664.60	675.00	-1	644	-0.15%
2020/10/28	3	681.04	1	675.00	675.00	2	648	0.31%
2020/10/27	1	680.00	0	0.00	683.00	1	652	0.15%
2020/10/26	9	701.00	8	710.88	692.00	1	655	0.15%
2020/10/23	4	708.00	3	707.67	708.00	1	660	0.15%
2020/10/22	1	707.00	0	0.00	705.00	1	680	0.15%
2020/10/21	1.1	709.07	16	699.31	709.00	-14.9	689	-2.17%
2020/10/19	1	696.00	1	692.00	696.00	0	716	0.00%
2020/10/16	1	701.00	0	0.00	688.00	1	735	0.14%
2020/10/15	1	714.00	1	707.00	710.00	0	751	0.00%
2020/10/14	1	707.15	1	709.00	711.00	0	774	0.01%
2020/10/13	3.1	708.25	0	0.00	702.00	3.1	797	0.38%
2020/10/12	5	719.37	15	725.47	718.00	-10	818	-1.22%
2020/10/08	10	723.80	2	726.00	724.00	8	838	0.95%
2020/10/07	14	722.57	19	728.74	720.00	-5	866	-0.58%
2020/10/06	11	722.45	1	725.00	723.00	10	877	1.14%
2020/10/05	0	0.00	2	712.50	716.00	-2	913	-0.22%
2020/09/29	1	691.00	2	692.00	691.00	-1	999	-0.10%
2020/09/28	3	668.33	5	682.00	686.00	-2	1,021	-0.20%
2020/09/25	5.1	669.94	6	672.67	665.00	-0.9	1,039	-0.09%
2020/09/24	8	688.98	9	681.56	676.00	-1	1,067	-0.09%
2020/09/23	2	702.00	1	707.00	709.00	1	1,082	0.09%
2020/09/22	4	706.00	3	701.00	701.00	1	1,105	0.09%
2020/09/21	1	708.00	4	713.00	711.00	-3	1,134	-0.26%
2020/09/18	4	713.00	8	712.38	713.00	-4	1,163	-0.34%
2020/09/17	13	710.38	17	714.71	709.00	-4	1,203	-0.33%
2020/09/16	15	710.53	8	710.13	704.00	7	1,254	0.56%
2020/09/15	12	712.33	10	710.80	707.00	2	1,325	0.15%
2020/09/14	8	688.38	13	695.92	705.00	-5	1,383	-0.36%
2020/09/11	4	660.59	4	667.50	673.00	0	1,385	0.00%
2020/09/10	7	666.71	11	668.82	664.00	-4	1,423	-0.28%
2020/09/09	6	652.04	2	659.50	661.00	4	1,436	0.28%
2020/09/08	6	683.17	6	682.18	679.00	0	1,427	0.00%
2020/09/07	10	696.40	12	687.58	682.00	-2	1,434	-0.14%
2020/09/04	15	713.41	29	716.17	716.00	-14	1,443	-0.97%
2020/09/03	14	700.79	5	697.60	702.00	9	1,454	0.62%
2020/09/02	14	713.00	3	721.33	708.00	11	1,457	0.75%
2020/09/01	1	709.00	3	706.33	707.00	-2	1,476	-0.14%
2020/08/31	4	710.25	5	705.80	704.00	-1	1,551	-0.06%
2020/08/28	6	701.17	4	701.75	702.00	2	1,589	0.13%
2020/08/27	10	716.60	9	712.00	709.00	1	1,600	0.06%
2020/08/26	11.1	717.24	12	720.33	727.00	-0.9	1,595	-0.06%
2020/08/25	2	688.50	1	695.00	695.00	1	1,586	0.06%
2020/08/24	6	685.83	7	685.43	688.00	-1	1,592	-0.06%
2020/08/21	7	678.62	5	679.40	684.00	2	1,597	0.13%
2020/08/20	5	669.00	7	680.86	665.00	-2	1,595	-0.13%
2020/08/19	2	702.50	1	709.00	696.00	1	1,589	0.06%
2020/08/18	14	708.92	14	706.29	694.00	0	1,590	0.00%
2020/08/14	7	753.71	6.2	746.71	758.00	0.8	1,615	0.05%
2020/08/13	9	751.89	11	753.73	744.00	-2	1,622	-0.12%
2020/08/12	8	763.52	11	765.09	764.00	-3	1,627	-0.18%
2020/08/11	15.1	772.11	6	770.49	763.00	9	1,645	0.55%
2020/08/10	5.1	805.77	5	801.73	792.00	0.1	1,639	0.00%
2020/08/07	13	816.00	13	817.38	827.00	0	1,655	0.00%
2020/08/06	20	834.59	10	823.20	818.00	10	1,660	0.60%
2020/08/05	19	859.40	17	854.87	845.00	2	1,652	0.12%
2020/08/04	8	848.87	10	850.70	843.00	-2	1,637	-0.12%
2020/08/03	5	847.40	11	843.64	847.00	-6	1,636	-0.37%
2020/07/31	3	816.33	3	822.33	843.00	0	1,639	0.00%
2020/07/30	9	817.89	9	814.78	819.00	0	1,644	0.00%
2020/07/29	13.1	814.72	10	817.40	821.00	3.1	1,661	0.18%
2020/07/28	14	840.27	18	829.00	809.00	-4	1,686	-0.23%
2020/07/27	13	856.08	9	854.44	850.00	4	1,688	0.24%
2020/07/24	8	857.24	14	861.14	851.00	-6	1,705	-0.35%
2020/07/23	12.1	854.69	5	839.45	864.00	7	1,705	0.41%
2020/07/22	15	865.57	9	862.44	843.00	6	1,709	0.35%
2020/07/21	14	847.07	9	850.69	852.00	5	1,733	0.29%
2020/07/20	16	821.94	17.4	827.70	835.00	-1.4	1,757	-0.08%
2020/07/17	20	820.13	25	823.36	804.00	-5	1,753	-0.28%
2020/07/16	16	841.56	40.1	830.99	835.00	-24	1,761	-1.36%
2020/07/15	18	879.56	30	879.27	856.00	-12	1,768	-0.68%
2020/07/14	21	880.43	38	873.48	880.00	-17	1,804	-0.94%
2020/07/13	15	865.28	8	868.38	872.00	7	1,828	0.39%
2020/07/10	17.2	884.88	19.2	881.41	843.00	-1.9	1,832	-0.11%
2020/07/09	26.1	889.86	44.2	892.67	918.00	-18.2	1,804	-1.01%
2020/07/08	6	841.33	6.1	839.47	852.00	-0.1	1,742	0.00%
2020/07/07	24.1	834.20	9	827.56	818.00	15.1	1,722	0.88%
2020/07/06	9	851.10	7	849.71	846.00	2	1,705	0.12%
2020/07/03	30	834.89	31	831.48	826.00	-1	1,695	-0.06%
2020/07/02	18	816.29	15	819.40	823.00	3	1,672	0.18%
2020/07/01	35	819.71	10.1	812.56	799.00	24.9	1,659	1.50%
2020/06/30	38	814.87	14	815.36	813.00	24	1,640	1.47%
2020/06/29	15.1	795.51	29	795.14	795.00	-13.9	1,621	-0.85%
2020/06/24	28	794.00	29	795.62	786.00	-1	1,599	-0.06%
2020/06/23	39	779.21	42.2	778.94	774.00	-3.2	1,574	-0.20%
2020/06/22	58.3	768.56	56.6	769.26	785.00	1.7	1,539	0.11%
2020/06/19	67.1	717.82	81	718.32	719.00	-14	1,479	-0.95%
2020/06/18	21	685.81	7	684.29	685.00	14	1,434	0.98%
2020/06/17	25.1	689.75	29.1	689.88	682.00	-4	1,429	-0.28%
2020/06/16	16	670.32	22	675.27	676.00	-6	1,401	-0.43%
2020/06/15	12.1	663.96	10	662.30	655.00	2.1	1,395	0.15%
2020/06/12	17	664.02	11	660.27	675.00	6	1,390	0.43%
2020/06/11	12.2	681.43	16	679.63	675.00	-3.8	1,390	-0.28%
2020/06/10	12	682.77	13.1	684.80	688.00	-1	1,379	-0.08%
2020/06/09	2.1	664.07	5	666.40	663.00	-3	1,366	-0.22%
2020/06/08	16.1	663.82	20	662.80	661.00	-4	1,378	-0.29%
2020/06/05	39	698.69	25	686.04	655.00	14	1,361	1.03%
2020/06/04	13	659.54	12	675.08	694.00	1	1,299	0.08%
2020/06/03	15	628.13	16	621.38	631.00	-1	1,270	-0.08%
2020/06/02	4	613.75	4	614.50	611.00	0	1,256	0.00%
2020/06/01	7	613.71	7	608.00	618.00	0	1,259	0.00%
2020/05/29	16	598.81	15	600.33	598.00	1	1,269	0.08%
2020/05/28	15	608.87	14	615.07	602.00	1	1,268	0.08%
2020/05/27	11	618.09	11	618.45	615.00	0	1,267	0.00%
2020/05/26	15	622.20	15	625.60	614.00	0	1,274	0.00%
2020/05/25	10	609.50	8	610.13	616.00	2	1,270	0.16%
2020/05/22	16	625.31	24	628.71	613.00	-8	1,274	-0.63%
2020/05/21	22	620.12	11	605.87	630.00	11	1,265	0.87%
2020/05/20	28	596.68	10	595.20	597.00	18	1,242	1.45%
2020/05/19	14	603.07	10	602.60	603.00	4	1,238	0.32%
2020/05/18	61.1	594.84	31	596.65	591.00	30.1	1,227	2.45%
2020/05/15	13	619.00	11	620.45	623.00	2	1,204	0.17%
2020/05/14	22.1	630.50	20	629.65	618.00	2.1	1,204	0.17%
2020/05/13	14	657.64	14	658.43	657.00	0	1,196	0.00%
2020/05/12	19	684.68	17	685.71	675.00	2	1,197	0.17%
2020/05/11	16	680.69	10	679.40	681.00	6	1,191	0.50%
2020/05/08	18	675.06	27	677.44	673.00	-9	1,186	-0.76%
2020/05/07	22	672.55	26	672.54	673.00	-4	1,181	-0.34%
2020/05/06	9	659.33	4	661.25	666.00	5	1,178	0.42%
2020/05/05	16.1	666.41	15	675.93	657.00	1.1	1,172	0.09%
2020/05/04	21.1	667.83	28	667.39	670.00	-7	1,156	-0.60%
2020/04/30	44	656.70	42	656.19	655.00	2	1,132	0.18%
2020/04/29	19	639.48	20	637.50	642.00	-1	1,119	-0.09%
2020/04/28	26	619.19	45	621.53	616.00	-19	1,097	-1.73%
2020/04/27	16	632.13	12	634.08	623.00	4	1,091	0.37%
2020/04/24	27	636.74	24	639.42	630.00	3	1,086	0.28%
2020/04/23	18	655.39	14	660.29	671.00	4	1,049	0.38%
2020/04/22	10	624.02	20	621.50	634.00	-10	1,017	-0.98%
2020/04/21	27.1	615.43	26	615.85	615.00	1.1	1,012	0.11%
2020/04/20	17	630.55	17	635.35	632.00	0	996	0.00%
2020/04/17	35	640.09	51	640.45	625.00	-16	987	-1.62%
2020/04/16	34	689.33	168	683.48	669.00	-134	935	-14.32%	大賣/鉅額交易
2020/04/15	26	753.77	29	754.24	740.00	-3	884	-0.34%
2020/04/14	16	770.06	10	765.20	780.00	6	867	0.69%
2020/04/13	3	720.00	4	723.50	727.00	-1	861	-0.12%
2020/04/10	6	742.00	2	743.50	735.00	4	867	0.46%
2020/04/09	9	768.41	11	770.09	753.00	-2	871	-0.23%
2020/04/08	91.1	772.38	25.1	772.53	775.00	66	873	7.56%
2020/04/07	5.1	766.56	4	769.00	764.00	1.1	863	0.13%
2020/04/06	14	742.36	7	739.57	750.00	7	854	0.82%
2020/04/01	1	719.00	2	729.00	715.00	-1	850	-0.12%
2020/03/31	3	755.67	6	778.00	719.00	-3	849	-0.35%
2020/03/30	28	738.18	8	737.25	739.00	20	839	2.39%
2020/03/27	14	770.86	5	767.60	721.00	9	836	1.08%
2020/03/26	20	732.20	34	732.09	748.00	-14	825	-1.70%
2020/03/25	1	667.00	7	679.00	680.00	-6	814	-0.74%
2020/03/24	15	630.33	37	635.05	619.00	-22	806	-2.73%
2020/03/23	13	594.00	7	601.00	590.00	6	795	0.75%
2020/03/20	9	635.67	16	642.63	642.00	-7	797	-0.88%
2020/03/19	6	624.83	20	597.95	594.00	-14	788	-1.78%
2020/03/18	9	682.78	8	682.13	660.00	1	788	0.13%
2020/03/17	19	690.11	13	685.31	676.00	6	808	0.74%
2020/03/16	7	730.71	5	695.00	686.00	2	808	0.25%
2020/03/13	9	686.44	9	682.00	728.00	0	804	0.00%
2020/03/12	16	723.88	25	711.60	706.00	-9	794	-1.13%
2020/03/11	8	774.50	9	771.33	765.00	-1	815	-0.12%
2020/03/10	17	753.82	9	755.27	770.00	8	814	0.98%
2020/03/09	10	798.30	9	775.11	747.00	1	802	0.12%
2020/03/06	0	829.00	1	826.00	825.00	-1	793	-0.12%
2020/03/05	5	835.60	14	838.29	834.00	-9	799	-1.13%
2020/03/04	22	834.90	13	833.31	821.00	9	795	1.13%
2020/03/03	5	844.60	5	845.40	839.00	0	786	0.00%
2020/03/02	7	826.14	7	827.14	823.00	0	786	0.00%
2020/02/27	11.1	830.54	13	823.77	810.00	-1.9	788	-0.24%
2020/02/26	7	883.71	4	873.75	860.00	3	778	0.39%
2020/02/25	11	884.09	12	884.75	892.00	-1	778	-0.13%
2020/02/24	14	854.43	10	846.60	881.00	4	785	0.51%
2020/02/21	0.1	870.00	2	861.50	863.00	-2	788	-0.25%
2020/02/20	10	887.77	19	881.52	871.00	-9	794	-1.13%
2020/02/19	2	896.00	37	894.49	891.00	-35	791	-4.42%
2020/02/18	14.1	891.10	2.5	890.20	890.00	11.6	814	1.42%
2020/02/17	7.1	905.88	7	902.43	890.00	0.1	815	0.01%
2020/02/14	13	966.08	8	971.63	941.00	5	811	0.62%
2020/02/13	8	988.63	11.1	992.64	1000.00	-3.1	800	-0.38%
2020/02/12	8	964.38	10	964.00	965.00	-2	794	-0.25%
2020/02/11	8	950.63	10.1	955.30	948.00	-2.1	806	-0.26%
2020/02/10	13	942.31	11	944.00	950.00	2	814	0.25%
2020/02/07	3	943.00	5	948.80	923.00	-2	820	-0.24%
2020/02/06	4	934.00	5	935.20	935.00	-1	823	-0.12%
2020/02/05	6	918.17	5	921.40	911.00	1	831	0.12%
2020/02/04	2.1	919.83	2	915.00	920.00	0.1	833	0.01%
2020/02/03	6	843.83	5	839.40	860.00	1	843	0.12%
2020/01/31	3	906.71	5	892.40	882.00	-2	858	-0.23%
2020/01/30	1.1	897.83	1	896.00	895.00	0.1	899	0.01%
2020/01/20	7	952.63	10	955.00	960.00	-3	923	-0.32%
2020/01/17	5	932.60	3	925.67	927.00	2	940	0.21%
2020/01/16	8	929.00	4	933.00	926.00	4	944	0.42%
2020/01/15	2	970.83	2	959.00	935.00	0	943	0.00%
2020/01/14	15	961.00	19	955.32	973.00	-4	936	-0.43%
2020/01/13	12	932.06	17	938.57	916.00	-5	928	-0.54%
2020/01/10	3	975.65	5	988.40	961.00	-2	914	-0.22%
2020/01/09	5	986.40	1	1005.00	981.00	4	922	0.43%
2020/01/08	2	987.99	2	1000.00	980.00	0	925	0.00%
2020/01/07	6	967.06	10	972.10	994.00	-4	932	-0.43%
2020/01/06	12	963.17	7	972.43	970.00	5	934	0.53%
2020/01/03	14	1011.35	7	1017.57	996.00	7	939	0.75%
2020/01/02	34	1058.53	6	1055.00	1050.00	28	938	2.98%
2019/12/31	18	1021.67	4	1025.00	1030.00	14	966	1.45%
2019/12/30	6	1009.17	0	0.00	1025.00	6	989	0.61%
2019/12/27	1	1034.80	1	1060.00	1005.00	0	992	0.00%
2019/12/26	1	1060.00	1	1059.76	1055.00	0	996	0.00%
2019/12/25	12	1039.17	0	0.00	1045.00	12	1,004	1.19%
2019/12/24	1	1040.00	1.1	1044.52	1040.00	-0.1	1,024	0.00%
2019/12/23	8	1020.01	8	1024.38	1030.00	0	1,034	0.00%
2019/12/20	33.1	1004.99	3	1004.00	995.00	30.1	1,041	2.89%
2019/12/19	3	1036.69	4	1035.00	1045.00	-1	1,040	-0.09%
2019/12/18	3	1046.67	3	1071.67	1025.00	0	1,061	0.00%
2019/12/17	3.5	1096.32	8	1105.00	1085.00	-4.5	1,096	-0.41%
2019/12/16	4	1089.98	4	1078.75	1095.00	0	1,106	0.00%
2019/12/13	9	1071.11	9	1071.11	1075.00	0	1,106	0.00%
2019/12/12	24	1035.00	11.3	1063.05	1080.00	12.7	1,104	1.15%
2019/12/11	8	1017.48	10	1009.30	1010.00	-2	1,078	-0.18%
2019/12/10	13	993.62	13	990.00	991.00	0	1,074	0.00%
2019/12/09	9	987.89	9	989.33	983.00	0	1,069	0.00%
2019/12/06	52	964.69	57.3	967.33	993.00	-5.3	1,064	-0.50%
2019/12/05	38	914.10	11	913.18	910.00	27	1,028	2.63%
2019/12/04	7	897.43	4	896.00	898.00	3	1,033	0.29%
2019/12/03	6	884.50	7	884.86	900.00	-1	1,047	-0.10%
2019/12/02	10	874.10	8	875.00	886.00	2	1,066	0.19%
2019/11/29	5	890.60	7	890.14	882.00	-2	1,067	-0.19%
2019/11/28	18	905.00	10	905.80	890.00	8	1,071	0.75%
2019/11/27	9	918.11	26	914.65	918.00	-17	1,082	-1.57%
2019/11/26	13	898.46	11	892.64	905.00	2	1,082	0.19%
2019/11/25	6	887.00	4	877.00	873.00	2	1,103	0.18%
2019/11/22	6	888.83	6	890.33	890.00	0	1,134	0.00%
2019/11/21	8	871.91	20	876.20	881.00	-12	1,139	-1.05%
2019/11/20	14	927.98	10	912.18	899.00	4	1,128	0.35%
2019/11/19	9	954.55	7	955.57	950.00	2	1,121	0.18%
2019/11/18	7	976.71	4	968.75	965.00	3	1,125	0.27%
2019/11/15	19	990.74	20.1	986.58	968.00	-1.1	1,127	-0.10%
2019/11/14	11	970.27	10	969.80	970.00	1	1,107	0.09%
2019/11/13	21	969.62	27	975.52	966.00	-6	1,103	-0.54%
2019/11/12	16.1	968.27	14	966.00	963.00	2.1	1,100	0.19%
2019/11/11	17	967.86	17.1	967.60	956.00	0	1,096	0.00%
2019/11/08	7.1	955.28	13.1	951.49	980.00	-6.1	1,091	-0.55%
2019/11/07	23	933.86	20	928.30	925.00	3	1,126	0.27%
2019/11/06	9.1	962.95	8.3	960.09	960.00	0.8	1,142	0.07%
2019/11/05	11	963.97	9.1	961.12	958.00	1.9	1,155	0.16%
2019/11/04	8	977.75	9	975.67	962.00	-1	1,179	-0.08%
2019/11/01	14	974.00	14.1	966.39	960.00	-0.1	1,219	0.00%
2019/10/31	34	979.44	31	982.39	978.00	3	1,238	0.24%
2019/10/30	12	976.01	12	970.93	986.00	0	1,225	0.00%
2019/10/29	56	955.16	23	956.20	951.00	33	1,203	2.74%
2019/10/28	57	905.81	26.1	914.30	930.00	30.9	1,157	2.67%
2019/10/25	22	898.05	19	903.16	880.00	3	1,126	0.27%
2019/10/24	57	879.18	10	879.40	884.00	47	1,098	4.28%
2019/10/23	6	862.17	6	866.83	862.00	0	1,097	0.00%
2019/10/22	5	866.20	5	857.80	857.00	0	1,092	0.00%
2019/10/21	8	866.23	9	865.54	860.00	-1	1,095	-0.09%
2019/10/18	21.1	877.86	8	878.00	877.00	13.1	1,094	1.19%
2019/10/17	16	887.62	18	889.67	883.00	-2	1,086	-0.18%
2019/10/16	10	872.58	7	875.29	871.00	3	1,070	0.28%
2019/10/15	11	882.82	16	885.81	871.00	-5	1,066	-0.47%
2019/10/14	11	888.24	11	888.55	876.00	0	1,060	0.00%
2019/10/09	18	883.44	20	891.55	877.00	-2	1,048	-0.19%
2019/10/08	12	897.83	7	893.43	900.00	5	1,030	0.49%
2019/10/07	33	889.33	40.2	877.44	908.00	-7.2	1,018	-0.71%
2019/10/04	20	843.84	21	848.08	835.00	-1	987	-0.10%
2019/10/03	7	821.55	8	819.13	818.00	-1	961	-0.10%
2019/10/02	9	822.56	10	823.50	825.00	-1	953	-0.10%
2019/10/01	14	808.36	13	810.15	821.00	1	943	0.11%
2019/09/27	16	810.69	13	798.76	787.00	3	933	0.33%
2019/09/26	19	841.00	24	845.49	830.00	-5	915	-0.55%
2019/09/25	13	832.92	11	835.45	834.00	2	898	0.22%
2019/09/24	14	837.43	16	844.68	830.00	-2	890	-0.23%
2019/09/23	30	854.37	30	853.33	835.00	0	877	0.00%
2019/09/20	36	812.28	31	822.95	851.00	5	846	0.59%
2019/09/19	5	773.80	11.1	773.25	785.00	-6.1	799	-0.76%
2019/09/18	4	741.00	5	745.40	744.00	-1	778	-0.13%
2019/09/17	7	746.71	4	737.25	739.00	3	771	0.39%
2019/09/16	4	739.50	3	734.33	730.00	1	762	0.13%
2019/09/12	4	738.82	6	737.17	748.00	-2	762	-0.26%
2019/09/11	3	736.90	3	728.67	725.00	0	768	0.00%
2019/09/10	5	729.44	6	725.83	736.00	-1	772	-0.13%
2019/09/09	9	730.89	8	727.88	725.00	1	771	0.13%
2019/09/06	15	739.60	15	739.93	739.00	0	766	0.00%
2019/09/05	11	771.67	10	765.50	752.00	1	751	0.14%
2019/09/04	20	758.65	20	763.85	772.00	0	734	0.00%
2019/09/03	4	745.74	6	749.50	739.00	-2	709	-0.28%
2019/09/02	8	735.63	6	739.00	737.00	2	698	0.29%
2019/08/30	6	752.35	8	758.00	760.00	-2	690	-0.29%
2019/08/29	11	740.91	11	744.64	730.00	0	670	0.00%
2019/08/28	13	737.77	7.1	734.84	735.00	6	662	0.90%
2019/08/27	4	720.00	20	716.80	730.00	-16	629	-2.54%
2019/08/26	8	646.50	1	641.00	664.00	7	595	1.18%
2019/08/23	1	660.00	6	664.33	662.00	-5	586	-0.85%
2019/08/22	2.2	701.60	10	693.30	698.00	-7.8	576	-1.35%
2019/08/21	4	644.80	6	633.56	656.00	-2	562	-0.35%
2019/08/20	1	629.00	5	622.60	610.00	-4	558	-0.72%
2019/08/19	5	601.20	7.1	607.78	620.00	-2.1	558	-0.37%
2019/08/16	2	581.00	0	0.00	577.00	2	567	0.35%
2019/08/15	4	581.75	6	577.33	569.00	-2	566	-0.35%
2019/08/14	2	608.00	3	606.67	589.00	-1	556	-0.18%
2019/08/13	0	0.00	3.1	600.71	597.00	-3.1	553	-0.56%
2019/08/12	12	615.75	10.2	612.94	612.00	1.8	556	0.32%
2019/08/08	11	576.09	11	576.00	585.00	0	503	0.00%
2019/08/07	10.1	529.11	9	523.00	532.00	1.1	479	0.23%
2019/08/06	7.2	508.11	7	504.14	508.00	0.2	460	0.04%
2019/08/05	44	495.52	143	505.90	508.00	-99	427	-23.17%	大賣/
2019/08/02	8	457.19	11.1	458.40	462.50	-3.1	376	-0.82%
2019/08/01	2	439.75	11	439.82	448.50	-9	353	-2.55%
2019/07/31	1	427.00	2.1	435.95	436.00	-1.1	348	-0.32%
2019/07/30	1	424.50	4	423.88	424.50	-3	349	-0.86%
2019/07/29	2.1	428.29	3	428.68	428.50	-1	355	-0.28%
2019/07/26	2	433.00	1.2	434.86	434.50	0.8	353	0.24%
2019/07/25	2	439.25	1	439.50	439.50	1	352	0.28%
2019/07/24	5	428.70	0	0.00	426.50	5	351	1.42%
2019/07/23	5	436.90	7	435.00	429.50	-2	361	-0.55%
2019/07/19	3.1	421.89	1	420.50	423.00	2.1	391	0.52%
2019/07/18	1	416.50	1	417.00	416.50	0	405	0.00%
2019/07/17	8	421.19	8	422.56	420.00	0	416	0.00%
2019/07/16	2.1	435.74	4	435.75	436.00	-2	428	-0.46%
2019/07/15	1	422.00	0	0.00	424.50	1	450	0.22%
2019/07/12	2	421.75	3	418.17	418.50	-1	457	-0.22%
2019/07/11	2	421.75	0	0.00	418.50	2	470	0.42%
2019/07/10	8	421.81	9	423.33	422.00	-1	478	-0.21%
2019/07/09	0	0.00	1	410.50	409.00	-1	487	-0.21%
2019/07/08	1	408.50	2	409.25	408.50	-1	496	-0.20%
2019/07/05	7	414.57	5	411.20	410.50	2	507	0.39%
2019/07/04	4	412.75	3	417.67	414.00	1	518	0.19%
2019/07/03	0	0.00	1	417.00	416.50	-1	526	-0.19%
2019/07/02	1	435.50	0	0.00	434.00	1	535	0.19%
2019/07/01	3	431.17	2	433.75	441.00	1	550	0.18%
2019/06/28	1	415.50	2	416.25	415.00	-1	585	-0.17%
2019/06/27	2	411.25	3	412.33	412.50	-1	603	-0.17%
2019/06/26	3	406.00	1	406.00	407.50	2	607	0.33%
2019/06/25	3	417.00	2	407.00	405.50	1	606	0.16%
2019/06/24	1	414.50	1	416.50	414.50	0	605	0.00%
2019/06/20	1	424.00	1	423.50	421.00	0	616	0.00%
2019/06/19	9	424.72	13	422.69	428.00	-4	612	-0.65%
2019/06/18	4	392.63	4	390.00	397.00	0	598	0.00%
2019/06/17	9	380.72	10	382.05	383.00	-1	593	-0.17%
2019/06/14	5	377.00	3	374.83	373.50	2	588	0.34%
2019/06/12	0	0.00	1	385.00	379.00	-1	589	-0.17%
2019/06/11	0	0.00	1	384.50	383.00	-1	588	-0.17%
2019/06/10	0	0.00	3	370.33	376.50	-3	589	-0.51%
2019/06/06	1	367.00	1	363.50	363.50	0	591	0.00%
2019/06/05	3	384.50	0.1	378.50	377.00	2.9	592	0.49%
2019/06/04	3	378.00	9.2	381.52	382.00	-6.2	591	-1.06%
2019/06/03	2.2	378.73	1	379.00	375.00	1.2	593	0.21%
2019/05/31	4.1	383.76	24	383.75	383.50	-19.9	595	-3.34%
2019/05/30	2	379.00	2	384.50	379.00	0	596	0.00%
2019/05/29	2.1	382.62	3	378.50	382.50	-0.9	609	-0.15%
2019/05/28	2	368.75	2	371.00	375.50	0	610	0.00%
2019/05/27	6.1	369.08	7	373.07	365.00	-0.9	613	-0.15%
2019/05/24	3	388.33	5	386.90	382.50	-2	610	-0.33%
2019/05/23	11	388.73	6	392.83	386.00	5	605	0.83%
2019/05/22	4	426.13	1	429.50	417.00	3	607	0.49%
2019/05/21	3	417.33	4	417.25	430.00	-1	607	-0.16%
2019/05/20	2	410.25	4	415.88	418.50	-2	608	-0.33%
2019/05/17	9	417.33	7	412.21	408.50	2	616	0.32%
2019/05/15	3	434.67	3	436.33	435.00	0	641	0.00%
2019/05/14	7	424.93	6	431.50	429.00	1	643	0.16%
2019/05/13	1	436.00	2	438.50	436.00	-1	644	-0.16%
2019/05/10	6	442.75	3	445.33	443.50	3	645	0.46%
2019/05/09	4	454.25	7	447.00	437.00	-3	647	-0.46%
2019/05/08	2	460.75	3	460.17	460.00	-1	649	-0.15%
2019/05/07	3	465.83	3	466.67	467.00	0	655	0.00%
2019/05/06	11	465.73	8	465.56	457.50	3	656	0.46%
2019/05/03	2	486.50	2	493.00	488.00	0	651	0.00%
2019/05/02	3	488.50	4	484.38	488.50	-1	657	-0.15%
2019/04/30	13	486.69	14	487.18	481.50	-1	660	-0.15%
2019/04/29	9	487.83	5	487.00	486.50	4	658	0.61%
2019/04/26	16	509.25	18	506.28	510.00	-2	646	-0.31%
2019/04/25	10	487.55	9	485.78	490.00	1	615	0.16%
2019/04/24	7	502.71	6	502.92	494.00	1	618	0.16%
2019/04/23	5	508.00	5	507.20	513.00	0	621	0.00%
2019/04/22	7	522.43	5	525.80	515.00	2	616	0.32%
2019/04/19	27.1	517.88	18	516.17	515.00	9.1	610	1.49%
2019/04/18	4	492.75	8	493.88	486.00	-4	592	-0.68%
2019/04/17	8	492.62	12	488.58	492.00	-4	618	-0.64%
2019/04/16	11	476.92	4	482.25	476.00	7	616	1.14%
2019/04/15	11	480.36	12	472.71	485.00	-1	618	-0.16%
2019/04/12	6	459.83	4	460.63	454.50	2	610	0.33%
2019/04/11	3	479.00	2	468.50	464.00	1	606	0.16%
2019/04/10	3	476.00	4	479.25	478.50	-1	598	-0.17%
2019/04/09	2	492.25	4	509.50	489.00	-2	588	-0.34%
2019/04/08	0	0.00	6	495.83	503.00	-6	581	-1.03%
2019/04/03	5	498.20	10	497.10	503.00	-5	574	-0.87%
2019/04/02	9	484.00	4	484.63	493.50	5	563	0.89%
2019/04/01	21	452.69	12	460.21	464.50	9	527	1.71%
2019/03/29	0	0.00	2	421.25	422.50	-2	517	-0.39%
2019/03/27	1	415.00	1	414.00	415.00	0	522	0.00%
2019/03/26	2	411.25	1	415.50	415.00	1	523	0.19%
2019/03/25	2	403.00	1	408.00	403.50	1	517	0.19%
2019/03/21	1	420.00	0	0.00	416.50	1	515	0.19%
2019/03/20	2	412.08	3	416.83	420.00	-1	522	-0.19%
2019/03/19	2	410.75	1	407.50	408.00	1	521	0.19%
2019/03/13	1	411.00	3	412.33	415.00	-2	536	-0.37%
2019/03/12	2	414.50	1	415.50	413.00	1	537	0.19%
2019/03/11	1	414.50	1	412.00	415.50	0	538	0.00%
2019/03/08	1.1	408.33	3	408.83	405.00	-2	547	-0.36%
2019/03/07	1	405.50	3	410.67	407.00	-2	556	-0.36%
2019/03/06	3	402.83	3	403.33	405.00	0	561	0.00%
2019/03/05	3	396.33	5	398.10	395.50	-2	564	-0.35%
2019/03/04	14	399.75	7	397.50	397.00	7	565	1.24%
2019/02/27	0	0.00	3	415.67	416.00	-3	549	-0.55%
2019/02/26	2	413.00	3	419.33	412.00	-1	546	-0.18%
2019/02/25	1	421.02	1	427.00	423.50	0	542	0.00%
2019/02/22	3	425.00	3	419.33	418.00	0	537	0.00%
2019/02/21	4	420.38	6	420.33	424.50	-2	536	-0.37%
2019/02/20	2	406.75	0	0.00	404.50	2	518	0.39%
2019/02/19	1	402.50	1	403.00	402.50	0	517	0.00%
2019/02/18	6	408.92	7.5	407.16	401.50	-1.5	514	-0.30%
2019/02/15	13	423.54	10.4	421.09	419.00	2.7	502	0.53%
2019/02/14	2	455.98	2	458.50	453.50	0	483	0.00%
2019/02/13	3.4	441.16	4	440.75	443.00	-0.7	468	-0.14%
2019/02/12	0	0.00	2	438.00	440.00	-2	462	-0.43%
2019/02/11	1	433.00	2	429.00	428.00	-1	456	-0.22%
2019/01/30	2	424.00	2	425.00	425.00	0	456	0.00%
2019/01/29	7	416.14	1	414.00	418.50	6	452	1.32%
2019/01/28	8	434.56	6	435.83	433.50	2	449	0.45%
2019/01/25	2	425.25	4	429.13	430.00	-2	452	-0.44%
2019/01/24	2	422.50	1	423.50	421.50	1	458	0.22%
2019/01/23	0	0.00	3	428.17	427.50	-3	460	-0.65%
2019/01/22	5	420.40	4	421.00	420.00	1	453	0.22%
2019/01/21	3	428.50	4	431.25	427.00	-1	449	-0.22%
2019/01/18	3	421.83	3	421.33	420.00	0	444	0.00%
2019/01/17	5	421.60	4	423.25	420.00	1	447	0.22%
2019/01/16	5	423.10	5	426.60	419.50	0	442	0.00%
2019/01/15	6	432.25	16.1	430.72	423.50	-10.1	429	-2.35%
2019/01/14	4	443.25	5	442.50	439.50	-1	412	-0.24%
2019/01/11	2	437.75	3	441.17	436.00	-1	408	-0.24%
2019/01/10	6	449.42	4	450.50	438.00	2	404	0.49%
2019/01/09	13	451.31	11	456.41	447.00	2	398	0.50%
2019/01/08	3	496.33	1	482.50	470.50	2	369	0.54%
2019/01/07	4	516.25	4	521.25	509.00	0	359	0.00%
2019/01/04	2	513.00	1	515.00	518.00	1	355	0.28%
2019/01/03	0	0.00	3	530.00	533.00	-3	355	-0.84%
2018/12/28	1	528.00	1	531.00	520.00	0	360	0.00%
2018/12/27	1	548.00	5	538.00	535.00	-4	366	-1.09%
2018/12/26	8	541.13	8	537.75	528.00	0	370	0.00%
2018/12/25	2	536.50	1	531.00	536.00	1	375	0.27%
2018/12/22	2	524.50	3	538.00	526.00	-1	377	-0.26%
2018/12/21	0	0.00	4	516.75	521.00	-4	372	-1.07%
2018/12/20	1	505.00	2	508.96	504.00	-1	369	-0.28%
2018/12/17	1	508.00	0	0.00	501.00	1	367	0.27%
2018/12/13	2	515.00	3	520.67	520.00	-1	368	-0.27%
2018/12/12	0	0.00	1	501.00	505.00	-1	364	-0.27%
2018/12/11	1	484.00	4	494.50	493.00	-3	368	-0.81%
2018/12/10	2	484.75	0	0.00	485.50	2	371	0.54%
2018/12/06	13	478.69	0	0.00	468.00	13	368	3.53%
2018/12/04	0	0.00	2	530.00	506.00	-2	365	-0.55%
2018/12/03	4	508.25	11	518.27	520.00	-7	364	-1.92%
2018/11/30	2	488.00	1	491.00	486.00	1	354	0.28%
2018/11/29	1	480.00	11	477.59	480.00	-10	354	-2.82%
2018/11/28	1	454.00	2	450.00	449.50	-1	349	-0.29%
2018/11/27	3	442.17	7	436.86	440.50	-4	345	-1.16%
2018/11/21	2	425.00	5	425.00	426.50	-3	351	-0.85%
2018/11/19	0	0.00	1	423.50	425.00	-1	346	-0.29%
2018/11/16	1	402.00	0	0.00	402.50	1	346	0.29%
2018/11/14	1	400.00	2	403.00	398.00	-1	355	-0.28%
2018/11/13	2	396.00	0	0.00	396.50	2	358	0.56%
2018/11/08	1	430.00	0	0.00	413.00	1	379	0.26%
2018/11/05	2	439.50	2	436.00	431.50	0	379	0.00%
2018/11/01	0	458.50	3	444.67	458.50	-3	390	-0.76%
2018/10/31	0	0.00	1	412.00	417.00	-1	385	-0.26%
2018/10/30	3	397.67	2	396.50	400.00	1	387	0.26%
2018/10/26	0	0.00	1	383.50	387.50	-1	390	-0.26%
2018/10/23	1	417.00	0	0.00	410.50	1	382	0.26%
2018/10/19	7	422.07	8	411.56	426.50	-1	380	-0.26%
2018/10/17	1	451.00	1	448.00	433.00	0	369	0.00%
2018/10/12	1	400.00	3	395.00	411.50	-2	358	-0.56%
2018/10/11	2	388.00	6	387.00	387.00	-4	350	-1.14%
2018/10/08	1	435.15	1.1	449.55	450.00	-0.1	337	-0.03%
2018/10/05	0	459.00	1.1	450.82	459.00	-1.1	334	-0.33%
2018/10/04	2	481.00	3	473.00	460.00	-1	325	-0.31%
2018/10/03	0	0.00	4.2	486.18	486.50	-4.2	320	-1.32%
2018/10/02	7	465.43	5.2	467.61	474.00	1.8	315	0.57%
2018/10/01	0	0.00	2	467.25	463.00	-2	310	-0.64%
2018/09/28	4	458.88	7	456.50	461.50	-3	324	-0.93%
2018/09/27	5	458.80	7	475.36	457.00	-2	324	-0.62%
2018/09/26	3	480.21	3	485.67	480.00	0	324	0.01%
2018/09/25	0	0.00	1	488.00	490.00	-1	326	-0.31%
2018/09/21	1	497.50	1	493.00	496.00	0	325	0.00%
2018/09/19	1	480.50	2	478.00	476.50	-1	322	-0.31%
2018/09/18	8	474.75	4.1	485.19	477.00	3.9	319	1.21%
2018/09/17	6	496.50	7	499.71	495.00	-1	313	-0.32%
2018/09/14	1	511.00	2	520.50	510.00	-1	306	-0.33%
2018/09/13	8	518.98	4	531.25	505.00	4	299	1.35%
2018/09/12	0	0.00	1	554.00	554.00	-1	294	-0.34%
2018/09/11	7	553.86	8	547.00	558.00	-1	294	-0.34%
2018/09/10	3	545.00	3.1	564.87	540.00	0	294	-0.01%
2018/09/07	18	578.61	2	579.50	577.00	16	292	5.47%
2018/09/06	3	590.00	2	588.00	590.00	1	291	0.34%
2018/09/05	2	604.53	1	604.00	605.00	1	289	0.35%
2018/09/04	3	576.79	2	586.50	581.00	1	283	0.37%
2018/09/03	4	598.00	4	600.25	594.00	0	280	0.00%
2018/08/31	1	602.39	0	0.00	611.00	1	284	0.37%
2018/08/30	0.1	615.00	1	623.00	609.00	-0.9	293	-0.31%
2018/08/28	0	0.00	1	603.00	595.00	-1	298	-0.34%
2018/08/27	2	582.00	0	0.00	585.00	2	302	0.66%
2018/08/24	0	0.00	1	579.00	578.00	-1	300	-0.33%
2018/08/23	0.1	593.00	4	581.75	588.00	-3.9	299	-1.31%
2018/08/21	2	578.50	1	579.00	580.00	1	291	0.34%
2018/08/20	2	576.00	1	579.00	590.00	1	285	0.35%
2018/08/17	5	614.80	0	0.00	598.00	5	281	1.77%
2018/08/16	2	613.50	1	627.00	621.00	1	273	0.37%
2018/08/15	5	646.60	1	643.00	643.00	4	263	1.52%
2018/08/10	0	735.00	0	0.00	728.00	0	252	0.00%
2018/08/08	24	812.62	1	800.00	794.00	23	241	9.53%
2018/08/07	3	888.00	0	882.00	882.00	3	227	1.31%
2018/08/06	0	0.00	4	898.50	899.00	-4	226	-1.77%
2018/08/03	0	0.00	1	855.00	845.00	-1	221	-0.45%
2018/08/02	0	799.00	1	790.00	796.00	-1	226	-0.44%
2018/08/01	0.1	786.00	0	0.00	785.00	0.1	225	0.04%
2018/07/31	0.2	782.00	0	0.00	780.00	0.2	226	0.09%
2018/07/27	0.1	782.00	0	0.00	784.00	0.1	230	0.04%
2018/07/24	0	0.00	3	763.00	775.00	-3	238	-1.26%
2018/07/20	1	757.00	0	0.00	761.00	1	245	0.41%
2018/07/17	3	750.00	1	749.00	742.00	2	248	0.80%
2018/07/16	0	0.00	1	758.00	758.00	-1	250	-0.40%
2018/07/10	0	800.00	0	0.00	800.00	0	254	0.00%
2018/07/06	3	725.33	10	755.00	722.00	-7	241	-2.89%
2018/07/05	1	787.00	1	797.00	781.00	0	234	0.00%
2018/07/03	2	812.04	0	0.00	822.00	2	237	0.85%
2018/07/02	0	800.00	0	0.00	799.00	0	239	0.00%
2018/06/25	0	0.00	1	806.00	808.00	-1	263	-0.38%
2018/06/22	3	798.00	0	0.00	801.00	3	277	1.08%
2018/06/21	0	0.00	0	818.00	806.00	0	298	-0.01%
2018/06/19	3	815.67	0	0.00	815.00	3	305	0.98%
2018/06/15	0	0.00	2	840.00	843.00	-2	312	-0.64%
2018/06/14	1	850.00	2	867.00	840.00	-1	325	-0.31%
2018/06/13	5	878.40	3	874.67	871.00	2	327	0.61%
2018/06/12	0	880.00	4	899.00	880.00	-4	330	-1.21%
2018/06/11	5	903.98	0	898.00	898.00	5	330	1.52%
2018/06/08	2	912.50	2.1	912.58	920.00	-0.1	329	-0.02%
2018/06/07	5	922.39	5	932.40	921.00	0	326	0.01%
2018/06/06	0	0.00	3	890.00	875.00	-3	316	-0.95%
2018/06/05	10	875.08	1	892.00	876.00	9	313	2.88%
2018/06/04	6.1	846.58	5	837.17	863.00	1.1	304	0.36%
2018/06/01	0	804.00	0	0.00	799.00	0	296	0.00%
2018/05/31	1	805.03	2	806.50	807.00	-1	300	-0.33%
2018/05/30	4	796.53	3	801.33	805.00	1	311	0.33%
2018/05/29	0	790.00	3	786.67	790.00	-3	310	-0.95%
2018/05/25	0	787.00	0	0.00	787.00	0	315	0.00%
2018/05/23	2	799.50	0	0.00	798.00	2	323	0.62%
2018/05/22	1	818.00	8	814.88	807.00	-7	328	-2.13%
2018/05/21	2	803.50	1	800.00	801.00	1	330	0.30%
2018/05/18	1	798.00	1	791.00	796.00	0	331	0.00%
2018/05/17	2	787.50	1	790.00	781.00	1	334	0.30%
2018/05/16	3	801.00	1	800.00	799.00	2	336	0.60%
2018/05/14	1	801.00	4	810.50	813.00	-3	343	-0.87%
2018/05/11	3	797.00	3	801.00	788.00	0	341	0.00%
2018/05/10	3	796.33	4	805.50	800.00	-1	339	-0.29%
2018/05/09	0	0.00	3	751.00	751.00	-3	331	-0.90%
2018/05/08	3	742.00	1	742.00	746.00	2	334	0.60%
2018/05/07	0	0.00	3	750.67	750.00	-3	338	-0.89%
2018/05/04	6	742.37	3	748.00	746.00	3	335	0.90%
2018/05/03	2	739.50	1	760.00	733.00	1	334	0.30%
2018/05/02	1	775.99	1	762.00	760.00	0	338	0.00%
2018/04/30	2	759.00	3	776.00	762.00	-1	339	-0.29%
2018/04/27	3	777.67	0	0.00	783.00	3	341	0.88%
2018/04/26	0	0.00	3	773.00	764.00	-3	339	-0.88%
2018/04/24	3	762.00	1	772.00	760.00	2	339	0.59%
2018/04/23	1	768.00	0	0.00	762.00	1	340	0.29%
2018/04/20	0	0.00	1	785.00	786.00	-1	343	-0.29%
2018/04/19	1	784.00	0	0.00	787.00	1	344	0.29%
2018/04/18	0	0.00	1	789.00	800.00	-1	341	-0.29%
2018/04/17	3	794.85	1	790.00	776.00	2	340	0.60%
2018/04/13	2.2	821.09	4	827.50	812.00	-1.8	342	-0.53%
2018/04/11	5	837.20	1	831.00	820.00	4	354	1.13%
2018/04/10	2	818.00	3	830.00	817.00	-1	364	-0.27%
2018/04/09	0	825.00	0	0.00	815.00	0	363	0.00%
2018/04/03	1	763.00	2	772.50	794.00	-1	361	-0.28%
2018/04/02	1	790.79	1	762.00	756.00	0	364	0.00%
2018/03/31	1	804.00	1	801.00	798.00	0	367	0.00%
2018/03/30	2	800.50	1	795.00	795.00	1	367	0.27%
2018/03/29	4	817.75	4	810.75	791.00	0	368	0.00%
2018/03/28	4	756.25	4	767.75	797.00	0	361	0.00%
2018/03/27	9	740.11	4	739.25	745.00	5	348	1.44%
2018/03/26	4	743.50	15.5	729.95	721.00	-11.5	335	-3.44%
2018/03/23	3	808.00	4	823.00	800.00	-1	315	-0.32%
2018/03/22	1	848.00	2	858.50	842.00	-1	310	-0.32%
2018/03/21	9	826.11	9	837.33	846.00	0	307	0.00%
2018/03/20	7	862.00	3.1	816.05	816.00	4	298	1.32%
2018/03/19	1	907.00	0	0.00	900.00	1	286	0.35%
2018/03/16	9	941.67	1	908.00	902.00	8	282	2.83%
2018/03/15	2	952.00	0	0.00	954.00	2	278	0.72%
2018/03/14	2	983.50	0	0.00	963.00	2	277	0.72%
2018/03/13	1	987.04	0	0.00	987.00	1	276	0.37%
2018/03/09	2	998.97	0	0.00	982.00	2	282	0.71%
2018/03/08	0	999.00	0	999.00	990.00	0	283	0.00%
2018/03/07	1	998.96	1	993.06	983.00	0	287	-0.01%
2018/03/06	2	999.98	1	989.00	983.00	1	287	0.35%
2018/03/05	8	1004.27	0	0.00	990.00	8	287	2.79%
2018/03/02	1	1055.20	1	1050.00	1055.00	0	277	0.00%
2018/03/01	0	1070.00	0	0.00	1055.00	0	277	0.00%
2018/02/27	0	0.00	1	1070.00	1060.00	-1	277	-0.36%
2018/02/26	0	1060.00	4	1041.25	1060.00	-4	273	-1.46%
2018/02/23	4	1018.75	0	0.00	1010.00	4	271	1.47%
2018/02/22	2	1015.00	3	1035.00	1015.00	-1	272	-0.37%
2018/02/21	3	1068.33	0	0.00	1050.00	3	269	1.11%
2018/02/12	1	1050.00	2	1067.50	1040.00	-1	266	-0.38%
2018/02/09	1	1045.00	3	1031.67	1055.00	-2	268	-0.75%
2018/02/07	1	1055.00	1	1070.00	1040.00	0	266	0.00%
2018/02/06	2	1035.00	12	1045.83	1015.00	-10	272	-3.68%
2018/02/05	1	1130.00	0	0.00	1125.00	1	269	0.37%
2018/02/02	0	0.00	1	1180.00	1165.00	-1	268	-0.37%
2018/02/01	1	1205.00	1	1190.00	1185.00	0	268	0.00%
2018/01/31	0	1180.00	0.1	1180.00	1190.00	-0.1	268	-0.02%
2018/01/30	2	1175.00	1	1210.00	1155.00	1	269	0.37%
2018/01/29	2	1170.05	0	1175.00	1175.00	2	274	0.73%
2018/01/25	0.1	1175.00	0.1	1175.00	1190.00	-0.1	290	-0.02%
2018/01/23	1	1164.71	2	1155.00	1160.00	-1	287	-0.34%
2018/01/18	2	1149.93	1	1140.00	1145.00	1	286	0.36%
2018/01/16	1	1135.00	3.1	1141.54	1140.00	-2.1	284	-0.72%
2018/01/15	1	1114.56	0	0.00	1105.00	1	282	0.36%
2018/01/12	0	1085.00	0	0.00	1095.00	0	288	0.01%
2018/01/11	0	0.00	1	1100.00	1095.00	-1	293	-0.34%
2018/01/10	0	0.00	3	1085.00	1105.00	-3	302	-0.99%
2018/01/09	1	1085.00	1	1080.00	1080.00	0	307	0.00%
2018/01/08	2	1087.50	0	0.00	1070.00	2	308	0.65%
2018/01/05	3	1120.00	0	0.00	1125.00	3	313	0.96%
2018/01/04	11	1178.64	21	1195.71	1165.00	-10	311	-3.21%
2018/01/03	2	1125.00	2	1115.00	1115.00	0	295	0.00%
2018/01/02	1	1155.00	0	0.00	1105.00	1	295	0.34%