美利達 (9914)-新光券商分點個股進出

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

美利達

(9914)

可現股當沖

股價
238.0
漲跌
▲1.0
漲幅
+0.42%
成交量
1,438張
產業
上市運動休閒▼0.48%
402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

美利達 (9914)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.2	239.86	5.4	240.96	238.00	-0.2	1,596	-0.01%
2024/04/24	39.1	240.57	5	241.00	237.00	34.1	1,592	2.14%
2024/04/23	10.2	234.55	7.9	234.13	236.00	2.4	1,601	0.15%
2024/04/22	3.1	227.26	1.1	230.28	224.00	2	1,588	0.12%
2024/04/19	3.3	229.64	12.2	227.35	225.50	-8.9	1,582	-0.56%
2024/04/18	3	230.01	3.3	231.20	230.00	-0.2	1,569	-0.02%
2024/04/17	5	231.20	3	230.17	230.00	2	1,564	0.13%
2024/04/16	13.2	231.22	5	230.50	229.50	8.2	1,557	0.53%
2024/04/15	6	233.41	14	237.53	233.00	-8	1,534	-0.52%
2024/04/12	13.4	236.53	20.9	237.80	235.50	-7.4	1,478	-0.50%
2024/04/11	10.1	225.60	30.8	223.00	228.00	-20.8	1,383	-1.50%
2024/04/10	2.3	208.45	2	209.02	207.50	0.2	1,329	0.02%
2024/04/09	0.1	207.41	0	207.50	209.00	0.1	1,328	0.01%
2024/04/08	2	207.00	0	207.00	206.50	2	1,322	0.15%
2024/04/03	1.2	205.43	0	0.00	206.00	1.2	1,323	0.09%
2024/04/02	1	205.50	0.2	205.51	207.00	0.8	1,321	0.06%
2024/04/01	3.2	207.03	2.9	207.82	207.50	0.3	1,318	0.02%
2024/03/29	1.1	208.62	2	211.25	209.50	-0.9	1,309	-0.07%
2024/03/28	2	215.25	0.2	215.56	212.50	1.8	1,305	0.14%
2024/03/27	3.3	213.04	1.1	212.96	213.00	2.2	1,299	0.17%
2024/03/26	3	217.12	3.9	215.53	211.00	-0.8	1,295	-0.06%
2024/03/25	6	214.50	0.1	213.50	215.00	5.9	1,291	0.46%
2024/03/22	6.2	217.03	3	215.50	217.50	3.2	1,286	0.24%
2024/03/21	5.1	219.88	5	220.61	219.00	0.1	1,284	0.01%
2024/03/20	7	218.00	14.4	217.99	217.00	-7.3	1,259	-0.58%
2024/03/19	4	211.00	6.2	212.48	211.50	-2.2	1,220	-0.18%
2024/03/18	4.1	206.38	2.1	210.93	209.00	2	1,198	0.17%
2024/03/15	8.1	204.93	5	205.50	206.00	3.1	1,187	0.26%
2024/03/14	4.4	204.34	9.5	203.81	205.50	-5.2	1,146	-0.45%
2024/03/13	3.9	209.31	4.4	208.95	209.00	-0.5	1,130	-0.05%
2024/03/12	5.6	214.32	2.8	215.57	214.50	2.8	1,109	0.25%
2024/03/11	3.2	217.05	0.1	217.00	218.00	3.1	1,094	0.28%
2024/03/08	6.5	216.58	16.1	222.26	216.00	-9.6	1,069	-0.90%
2024/03/07	17.7	217.70	18.3	219.97	222.00	-0.5	1,029	-0.05%
2024/03/06	13	213.84	24.5	215.52	216.50	-11.5	942	-1.22%
2024/03/05	8.7	202.08	4	201.25	202.50	4.7	890	0.52%
2024/03/04	0.5	207.00	7.2	205.92	205.00	-6.7	885	-0.75%
2024/03/01	4	204.88	4.2	207.19	205.50	-0.2	913	-0.02%
2024/02/29	15.6	207.10	12.2	209.61	208.50	3.4	898	0.38%
2024/02/27	9.3	198.82	9.1	200.18	201.00	0.2	844	0.03%
2024/02/26	4.1	196.49	1	197.50	197.00	3.1	814	0.37%
2024/02/23	4	196.38	10.7	197.42	196.50	-6.7	829	-0.80%
2024/02/22	2.1	195.05	4	196.00	195.00	-1.9	830	-0.23%
2024/02/21	3.1	195.03	2	197.25	194.50	1	829	0.12%
2024/02/20	17	196.65	17.1	196.11	194.50	-0.1	837	-0.01%
2024/02/19	9.4	196.38	46.6	198.81	198.00	-37.2	862	-4.32%
2024/02/16	17.4	193.03	32.8	194.28	198.50	-15.4	835	-1.84%
2024/02/15	1	177.54	5.2	177.29	180.50	-4.2	756	-0.55%
2024/02/05	0	176.00	2.2	175.36	176.00	-2.2	752	-0.29%
2024/02/02	0	173.55	1.8	174.31	174.00	-1.7	770	-0.22%
2024/02/01	1	172.54	2.2	172.82	172.50	-1.2	772	-0.15%
2024/01/31	2	171.50	0	0.00	171.50	2	780	0.26%
2024/01/30	2.1	173.26	1	172.50	172.50	1.1	781	0.14%
2024/01/29	0	173.04	17.2	173.97	175.00	-17.2	776	-2.21%
2024/01/26	0.1	171.24	1	171.50	170.00	-0.9	772	-0.12%
2024/01/25	1	170.49	10	170.65	171.00	-9	765	-1.17%
2024/01/24	4	171.75	14	171.07	171.00	-10	757	-1.32%
2024/01/23	4	167.26	4.5	168.14	167.00	-0.5	742	-0.06%
2024/01/22	42.4	165.01	0	166.83	166.00	42.4	736	5.75%
2024/01/19	13.2	161.64	0	0.00	162.50	13.2	719	1.83%
2024/01/18	24.7	162.57	4	162.25	162.00	20.7	712	2.91%
2024/01/17	17.9	165.21	2.1	166.45	164.50	15.8	696	2.28%
2024/01/16	19.9	170.05	1	169.50	168.50	18.9	670	2.82%
2024/01/15	1.4	177.00	0	0.00	177.00	1.4	651	0.21%
2024/01/12	1.2	176.65	1	176.50	177.00	0.2	650	0.02%
2024/01/11	3.2	178.05	1	177.50	179.50	2.2	646	0.33%
2024/01/10	1.2	179.17	2.1	179.48	180.50	-0.9	645	-0.14%
2024/01/09	0	181.00	1	180.50	180.50	-1	645	-0.15%
2024/01/08	0.1	181.22	1	179.50	180.50	-0.9	644	-0.14%
2024/01/05	1.5	179.67	0	181.00	179.00	1.5	645	0.23%
2024/01/04	5.2	179.52	3.3	180.00	179.00	2	650	0.30%
2024/01/03	0.1	181.76	0	0.00	181.50	0.1	651	0.01%
2024/01/02	0.2	183.88	2	183.75	183.00	-1.8	653	-0.27%
2023/12/29	6	182.08	1	183.00	182.50	5	652	0.77%
2023/12/28	2.1	184.28	0	0.00	184.00	2.1	653	0.33%
2023/12/27	1.3	185.74	3	187.83	185.50	-1.8	649	-0.27%
2023/12/26	3	185.00	3	185.00	185.00	0	646	0.00%
2023/12/25	4	186.37	13.1	185.58	186.50	-9.1	654	-1.39%
2023/12/22	0	181.00	2.1	182.49	181.00	-2	666	-0.30%
2023/12/21	9	181.44	3	181.17	181.00	6	674	0.89%
2023/12/19	2	184.75	3.3	186.57	185.00	-1.3	667	-0.19%
2023/12/18	8	184.44	13.4	184.97	185.00	-5.4	658	-0.82%
2023/12/15	2.1	179.39	6.4	180.83	179.00	-4.3	645	-0.67%
2023/12/14	2.2	177.94	0	0.00	176.50	2.2	642	0.34%
2023/12/13	3.1	177.56	0.1	179.00	177.50	3	635	0.46%
2023/12/12	10.6	177.85	3.5	178.84	177.00	7.1	635	1.11%
2023/12/11	1.1	181.01	0	0.00	181.50	1.1	633	0.17%
2023/12/08	3	182.50	1.1	182.36	184.50	1.9	636	0.30%
2023/12/07	1.1	184.08	0	0.00	184.00	1.1	634	0.17%
2023/12/06	6.1	185.42	9	186.33	186.00	-2.9	636	-0.46%
2023/12/05	1	188.50	0	0.00	188.50	1	634	0.16%
2023/12/04	11	188.00	12.1	188.88	189.50	-1.1	635	-0.17%
2023/12/01	1.3	186.75	4	186.63	185.50	-2.7	634	-0.43%
2023/11/30	3.2	187.50	2	188.50	187.50	1.2	635	0.19%
2023/11/29	2	190.75	3.3	190.63	190.00	-1.3	615	-0.21%
2023/11/28	16.1	187.87	27.4	188.78	190.00	-11.3	597	-1.88%
2023/11/27	0	0.00	1	178.00	179.00	-1	572	-0.17%
2023/11/24	0.1	174.90	2.1	176.02	174.50	-2	569	-0.35%
2023/11/22	8.8	174.32	1	174.00	178.00	7.8	591	1.32%
2023/11/21	2	179.25	4.2	180.46	180.00	-2.2	573	-0.38%
2023/11/20	0.1	177.00	4.5	177.00	177.50	-4.4	574	-0.77%
2023/11/17	4.2	175.30	4.5	176.67	176.00	-0.3	573	-0.06%
2023/11/16	6.1	175.93	12.2	175.48	172.50	-6.1	556	-1.10%
2023/11/15	5	165.90	19	165.63	168.00	-14	511	-2.75%
2023/11/14	1.5	157.51	0	0.00	159.00	1.5	500	0.30%
2023/11/13	13.1	158.76	3	160.33	158.00	10.1	499	2.02%
2023/11/10	23.6	162.44	4	162.50	161.00	19.6	508	3.86%
2023/11/09	2.4	167.77	0	169.50	167.50	2.4	498	0.48%
2023/11/08	17.2	169.97	18	171.14	168.50	-0.8	510	-0.15%
2023/11/07	6.1	170.85	2	171.75	170.50	4.1	505	0.81%
2023/11/06	0	174.00	1.2	174.25	173.50	-1.2	508	-0.23%
2023/11/03	1	171.50	1	173.03	171.50	0	516	-0.01%
2023/11/01	0.1	166.50	0	0.00	166.00	0.1	519	0.02%
2023/10/31	1	166.04	0	0.00	165.50	1	522	0.20%
2023/10/30	3.3	166.72	1	167.00	168.50	2.3	531	0.43%
2023/10/27	0.1	169.75	0.1	169.99	169.50	0	535	0.00%
2023/10/26	1.6	167.85	1	168.50	167.00	0.6	562	0.11%
2023/10/25	1.2	169.22	1	171.50	170.00	0.2	572	0.03%
2023/10/24	5.2	169.68	7	168.64	169.00	-1.8	587	-0.30%
2023/10/23	2	170.51	3	172.33	170.00	-1	598	-0.16%
2023/10/20	4	171.50	0	0.00	174.00	4	600	0.67%
2023/10/19	0.2	176.00	0	0.00	175.00	0.2	605	0.03%
2023/10/18	2.3	173.72	0	176.00	175.00	2.3	608	0.37%
2023/10/17	2	175.26	0	0.00	175.00	2	615	0.33%
2023/10/16	1	177.01	0	0.00	175.50	1	625	0.16%
2023/10/13	0	0.00	0	180.00	180.00	0	639	0.00%
2023/10/12	1.1	177.63	2	179.25	179.50	-0.9	642	-0.14%
2023/10/11	0	0.00	1	178.00	180.00	-1	662	-0.15%
2023/10/06	1.1	178.09	0	0.00	177.50	1.1	675	0.17%
2023/10/05	7.1	178.37	6.1	177.68	178.50	1	683	0.15%
2023/10/04	2.1	175.30	3.3	175.70	176.00	-1.2	698	-0.17%
2023/10/03	1	178.00	1	181.00	179.00	0	701	0.00%
2023/10/02	1	180.50	9.3	179.81	180.50	-8.3	719	-1.15%
2023/09/28	5	175.50	1.1	176.00	175.00	3.9	725	0.53%
2023/09/27	3.4	173.97	1	174.50	176.00	2.4	729	0.32%
2023/09/26	15.7	178.44	3	177.50	177.50	12.7	716	1.77%
2023/09/25	0	183.93	1	183.00	183.00	-1	713	-0.14%
2023/09/22	3	183.33	0	0.00	184.00	3	720	0.42%
2023/09/21	3.2	183.67	1	183.00	183.00	2.2	739	0.30%
2023/09/20	2.1	185.53	1	187.00	185.00	1.1	761	0.14%
2023/09/19	6	189.00	0	0.00	187.50	6	783	0.77%
2023/09/18	1.4	191.26	0	0.00	189.50	1.4	811	0.17%
2023/09/15	1.1	193.42	2.2	196.02	196.50	-1.1	818	-0.13%
2023/09/14	0.2	189.50	7	190.00	190.50	-6.9	826	-0.83%
2023/09/13	12.6	187.05	0	186.50	188.00	12.5	830	1.51%
2023/09/12	2.1	192.77	0	0.00	190.50	2.1	832	0.26%
2023/09/11	0.1	199.50	1	199.50	200.50	-0.9	836	-0.11%
2023/09/07	0.1	200.00	0	0.00	201.00	0.1	851	0.01%
2023/09/06	1	203.49	1	204.00	203.50	0	860	0.00%
2023/09/05	0.1	200.50	4.1	201.86	200.50	-4	861	-0.47%
2023/09/04	1	196.51	1.2	198.41	197.00	-0.2	864	-0.02%
2023/09/01	0	193.40	0.1	194.50	193.50	-0.1	877	-0.01%
2023/08/31	1.1	192.97	3.2	192.66	193.00	-2.1	890	-0.24%
2023/08/30	4	186.25	5	187.10	188.50	-1	906	-0.11%
2023/08/29	5.1	183.32	4	185.00	185.50	1.1	913	0.12%
2023/08/28	0.1	183.68	2.1	185.00	184.00	-2	927	-0.22%
2023/08/25	6.4	187.12	2	185.00	185.00	4.4	969	0.45%
2023/08/24	1.2	187.73	1	189.00	190.50	0.2	974	0.02%
2023/08/23	2.3	188.89	3	190.00	190.50	-0.7	975	-0.08%
2023/08/22	0.1	192.53	0	0.00	190.50	0.1	982	0.01%
2023/08/21	1	194.00	0.1	194.23	193.50	0.9	993	0.09%
2023/08/18	0.4	191.22	7	190.71	193.50	-6.6	1,023	-0.64%
2023/08/17	3.2	195.36	0	195.50	197.00	3.2	1,017	0.31%
2023/08/16	8.2	198.45	6.5	199.14	198.00	1.7	1,007	0.17%
2023/08/15	11	208.64	0	0.00	208.00	11	1,002	1.10%
2023/08/14	0	214.00	15.1	216.71	216.00	-15.1	995	-1.52%
2023/08/11	2	208.22	4	208.37	209.00	-2	986	-0.20%
2023/08/10	9.1	199.68	2.1	199.29	201.00	7	985	0.71%
2023/08/09	1.2	211.00	3	211.00	213.50	-1.9	986	-0.19%
2023/08/08	2	212.00	1	212.50	213.00	1	994	0.10%
2023/08/07	0	0.00	0.3	215.50	216.50	-0.3	1,015	-0.03%
2023/08/04	1.2	212.48	2.1	211.55	213.50	-1	1,015	-0.09%
2023/08/02	3.2	213.71	1	218.79	214.50	2.1	1,014	0.21%
2023/08/01	0	216.00	0	0.00	217.50	0	1,006	0.00%
2023/07/31	1	219.48	4.3	218.75	216.50	-3.3	998	-0.33%
2023/07/28	6.3	215.20	1.3	214.46	214.50	5	974	0.52%
2023/07/27	9	221.10	2	219.75	219.50	7	961	0.73%
2023/07/26	3	224.00	15.3	225.30	223.50	-12.3	950	-1.29%
2023/07/25	6	220.17	1.1	219.55	220.00	4.9	939	0.52%
2023/07/24	2.3	219.55	4.1	219.39	219.00	-1.8	940	-0.19%
2023/07/21	0	0.00	0.3	215.17	216.00	-0.3	946	-0.03%
2023/07/20	3.1	212.59	11.9	215.87	216.50	-8.9	949	-0.93%
2023/07/19	12.1	214.41	10.2	215.22	214.00	1.9	937	0.20%
2023/07/18	4	215.25	1.2	217.25	222.50	2.8	929	0.30%
2023/07/17	0	0.00	1	221.00	220.00	-1	916	-0.11%
2023/07/14	1	222.50	10.1	224.11	223.50	-9.1	932	-0.98%
2023/07/13	5.1	218.20	6.5	220.16	218.50	-1.5	920	-0.16%
2023/07/12	5.1	214.30	5	214.40	215.00	0	916	0.01%
2023/07/11	9	210.61	11.1	211.44	212.50	-2.1	919	-0.23%
2023/07/10	5.1	217.09	1.1	215.66	216.50	4	909	0.44%
2023/07/07	2.6	216.35	5.4	219.06	219.50	-2.8	939	-0.30%
2023/07/06	2.3	212.56	0.8	212.44	211.50	1.5	926	0.16%
2023/07/05	2.2	214.32	5.9	216.60	214.00	-3.7	922	-0.40%
2023/07/04	0.5	220.95	0.1	221.95	222.00	0.4	913	0.04%
2023/07/03	2.1	220.75	3	221.34	222.50	-1	913	-0.10%
2023/06/30	0.2	218.50	1	220.02	222.00	-0.9	912	-0.10%
2023/06/29	10	221.00	13.1	220.56	218.00	-3.1	909	-0.34%
2023/06/28	1	219.00	1.3	219.82	220.00	-0.3	896	-0.03%
2023/06/27	5.5	218.94	5.1	216.25	212.50	0.4	881	0.04%
2023/06/26	2.6	213.10	17.4	213.78	217.50	-14.9	865	-1.72%
2023/06/21	1.2	203.92	6.1	204.49	203.50	-4.9	843	-0.58%
2023/06/20	3.1	199.47	0.4	200.51	201.00	2.7	841	0.32%
2023/06/19	0.1	201.43	0.6	201.18	202.00	-0.5	858	-0.06%
2023/06/16	4	204.75	1.3	205.84	202.00	2.8	856	0.32%
2023/06/15	0.2	203.68	7.2	203.69	205.00	-6.9	859	-0.80%
2023/06/14	5.2	203.51	9.1	201.95	202.00	-3.9	865	-0.45%
2023/06/13	5.2	200.31	7.2	199.72	199.00	-2	877	-0.23%
2023/06/12	5.3	199.86	12.3	200.41	203.00	-7	882	-0.79%
2023/06/09	3.1	197.01	2.1	196.79	196.50	1	878	0.11%
2023/06/08	17	199.12	109.1	199.96	199.00	-92	891	-10.33%	大賣/
2023/06/07	4.3	193.78	30.3	199.84	202.00	-26	891	-2.91%
2023/06/06	6.6	195.15	1	195.50	194.50	5.6	880	0.63%
2023/06/05	4.1	197.72	7.3	196.43	200.50	-3.2	869	-0.37%
2023/06/02	14	192.93	0	192.50	193.50	14	841	1.67%
2023/06/01	2	193.99	4.3	194.57	194.50	-2.3	833	-0.27%
2023/05/31	6.9	193.05	36.9	193.06	194.50	-30	811	-3.70%
2023/05/30	0.1	183.94	7.2	184.58	186.00	-7.1	758	-0.94%
2023/05/29	3.1	182.87	4.1	185.36	182.50	-1	755	-0.13%
2023/05/26	2.7	184.50	2	183.50	182.00	0.7	748	0.09%
2023/05/25	9.7	182.86	2.7	182.12	182.50	7	738	0.95%
2023/05/24	6.7	184.22	68.3	184.89	184.50	-61.6	730	-8.43%
2023/05/23	0.3	179.00	31.1	179.69	179.50	-30.8	717	-4.29%
2023/05/22	3	176.35	4.5	177.06	178.00	-1.5	714	-0.21%
2023/05/19	7.2	177.03	13.7	177.83	176.50	-6.5	713	-0.91%
2023/05/18	4	173.75	2	172.53	174.00	2	705	0.28%
2023/05/17	5	174.60	3	174.68	174.00	2	716	0.28%
2023/05/16	2.2	173.50	1	173.50	173.00	1.2	712	0.17%
2023/05/15	4.4	172.06	1.1	172.05	171.00	3.2	712	0.45%
2023/05/12	35.6	177.78	20.1	177.25	177.50	15.5	711	2.18%
2023/05/11	3.4	173.57	48.2	175.17	176.50	-44.8	705	-6.34%
2023/05/10	3	168.35	0	169.00	170.50	3	687	0.44%
2023/05/09	1	170.52	0.3	171.39	169.00	0.8	693	0.11%
2023/05/08	3	171.33	4	171.75	172.00	-1	701	-0.14%
2023/05/05	0.1	170.35	4	170.00	170.00	-3.9	714	-0.55%
2023/05/04	2.1	168.05	4.1	169.24	170.00	-2	724	-0.28%
2023/05/03	16.4	168.42	2	169.50	167.50	14.4	737	1.95%
2023/05/02	1.4	169.70	11	170.50	169.00	-9.6	752	-1.27%
2023/04/28	1.1	172.95	17.8	172.77	171.50	-16.7	767	-2.18%
2023/04/27	0.1	170.00	4.4	171.00	171.00	-4.3	782	-0.55%
2023/04/26	1.3	166.55	1	166.02	168.00	0.3	790	0.03%
2023/04/25	1.1	168.05	5.2	170.07	168.50	-4.1	805	-0.51%
2023/04/24	2	167.27	1	168.00	167.50	1	801	0.13%
2023/04/21	3.1	168.17	2.2	168.30	168.00	0.9	805	0.11%
2023/04/20	2.1	168.06	2.2	168.82	168.00	-0.1	803	-0.02%
2023/04/19	13.3	168.40	6	168.83	169.50	7.3	801	0.90%
2023/04/18	1	171.50	3	171.83	172.50	-2	783	-0.25%
2023/04/17	3.2	168.88	2	170.50	168.00	1.2	773	0.16%
2023/04/14	19.6	171.04	1	171.50	169.00	18.6	762	2.44%
2023/04/13	3.2	172.42	9	174.27	172.50	-5.8	752	-0.78%
2023/04/12	33.9	174.27	33	174.96	172.00	0.9	745	0.12%
2023/04/11	22.3	166.85	1	166.50	167.50	21.3	709	3.01%
2023/04/10	1	165.05	1	166.00	166.00	0	702	0.01%
2023/04/07	6.6	165.76	1	166.00	165.00	5.6	700	0.80%
2023/04/06	2.3	167.37	2	167.50	168.00	0.3	697	0.05%
2023/03/31	7	169.93	2	170.50	168.50	5	696	0.72%
2023/03/30	8.1	168.89	3	170.00	168.50	5.1	700	0.73%
2023/03/29	31.4	169.47	19.1	169.10	169.00	12.3	704	1.75%
2023/03/28	4.3	169.55	3.1	168.03	170.50	1.3	717	0.17%
2023/03/27	23.1	167.86	2.1	166.70	167.50	21	714	2.93%
2023/03/24	5.2	168.29	1	167.00	167.00	4.2	725	0.58%
2023/03/23	3.6	169.69	6	168.75	170.00	-2.4	723	-0.33%
2023/03/22	8.4	170.14	11	169.96	171.50	-2.6	758	-0.34%
2023/03/21	1.1	162.57	1	163.00	163.00	0.1	768	0.01%
2023/03/20	10.4	161.99	6.1	161.78	163.00	4.2	783	0.54%
2023/03/17	5.2	158.49	4	157.63	157.50	1.2	786	0.15%
2023/03/16	25.6	159.93	12.7	159.67	158.00	12.9	775	1.67%
2023/03/15	37.2	167.44	5.3	167.28	165.50	31.9	754	4.23%
2023/03/14	11.6	168.56	0	0.00	168.00	11.6	744	1.56%
2023/03/13	22.5	171.20	13	170.54	171.00	9.5	740	1.29%
2023/03/10	11.1	177.33	12	175.96	176.00	-0.9	726	-0.12%
2023/03/09	11	180.36	2.1	180.04	179.50	9	726	1.23%
2023/03/08	4.1	182.74	5.1	183.13	181.50	-1	726	-0.14%
2023/03/07	4.2	184.02	5	184.50	184.50	-0.8	729	-0.12%
2023/03/06	3	181.99	0	0.00	181.50	3	734	0.41%
2023/03/03	1	178.51	1	180.00	180.00	0	736	0.00%
2023/03/02	4	178.63	7	178.71	178.00	-3	742	-0.40%
2023/03/01	1.1	180.60	2	181.50	179.00	-0.9	743	-0.12%
2023/02/24	10.1	180.41	1	180.50	180.00	9.1	753	1.20%
2023/02/23	7.1	181.50	2	182.00	181.50	5.1	750	0.68%
2023/02/22	11.1	181.58	19	180.55	181.50	-7.9	755	-1.04%
2023/02/21	25.3	178.55	2	179.50	178.50	23.3	771	3.03%
2023/02/20	5.2	181.51	4	181.00	180.50	1.2	778	0.15%
2023/02/17	0	182.33	1	180.50	182.00	-1	795	-0.13%
2023/02/16	21.3	179.74	11	179.32	179.00	10.3	832	1.23%
2023/02/15	55.1	182.51	2	180.50	180.00	53.1	842	6.30%
2023/02/14	4	186.88	13	188.38	187.00	-9	830	-1.08%
2023/02/13	11	184.82	15	185.23	186.00	-4	831	-0.48%
2023/02/10	8	185.88	0	0.00	186.00	8	828	0.97%
2023/02/09	35	190.63	10	189.90	187.50	25	821	3.04%
2023/02/08	10	188.50	4	188.88	188.50	6	818	0.73%
2023/02/07	7	187.07	2	188.50	186.00	5	812	0.62%
2023/02/06	26	191.23	11.1	190.77	190.50	15	809	1.85%
2023/02/03	5.1	189.69	26	187.98	190.00	-21	802	-2.61%
2023/02/02	16	182.59	8	183.38	182.50	8	796	1.00%
2023/02/01	8	181.69	1	183.00	181.50	7	787	0.89%
2023/01/31	3	181.16	7	182.00	181.50	-4	783	-0.51%
2023/01/30	21.2	187.52	6.1	188.83	183.50	15.1	788	1.91%
2023/01/17	8	185.25	33	185.50	185.50	-25	790	-3.16%
2023/01/16	30	181.72	13.3	182.47	181.50	16.7	774	2.16%
2023/01/13	14	180.25	13.1	180.34	180.00	0.9	783	0.12%
2023/01/12	10.1	174.31	9	175.28	175.00	1.1	762	0.14%
2023/01/11	7	173.43	38	174.04	173.50	-31	764	-4.05%
2023/01/10	11.1	172.96	31	173.95	172.50	-19.9	762	-2.62%
2023/01/09	13	173.54	3	174.00	174.00	10	764	1.31%
2023/01/06	5	173.60	1	174.00	173.50	4	774	0.52%
2023/01/05	3	172.83	6	173.50	174.00	-3	786	-0.38%
2023/01/04	2	169.51	0	0.00	169.50	2	792	0.25%
2023/01/03	2	168.50	4	170.00	171.00	-2	796	-0.25%
2022/12/30	7	167.64	3	167.83	167.00	4	802	0.50%
2022/12/29	3	165.85	23.4	166.97	167.00	-20.4	808	-2.52%
2022/12/28	6	167.33	4	167.88	167.00	2	813	0.25%
2022/12/27	8	168.38	9	169.06	169.50	-1	814	-0.12%
2022/12/26	5.1	169.09	11.1	168.27	166.50	-5.9	820	-0.72%
2022/12/23	3.1	171.67	23	171.59	171.00	-19.9	832	-2.40%
2022/12/22	5.1	174.21	22.1	174.46	175.00	-17.1	839	-2.03%
2022/12/21	6.1	166.31	40	167.46	169.00	-33.9	838	-4.04%
2022/12/20	7.3	168.21	18	167.56	164.50	-10.7	838	-1.28%
2022/12/19	9	170.72	3	170.83	170.50	6	843	0.72%
2022/12/16	23.3	173.11	13.1	172.10	172.50	10.2	855	1.19%
2022/12/15	7	178.79	2.1	179.71	178.50	4.9	853	0.58%
2022/12/14	23.1	178.35	25	178.92	179.50	-1.9	850	-0.23%
2022/12/13	39.3	175.19	27.2	177.19	177.00	12.1	806	1.50%
2022/12/12	49.1	193.58	32	193.84	189.00	17.1	770	2.22%
2022/12/09	4.2	190.99	6	191.58	193.50	-1.8	746	-0.25%
2022/12/08	53.4	188.99	6	187.83	185.50	47.4	731	6.47%
2022/12/07	3	187.66	0.3	188.64	188.50	2.7	738	0.37%
2022/12/06	0	0.00	3	191.17	188.00	-3	740	-0.41%
2022/12/05	5.1	189.52	0	0.00	191.00	5.1	744	0.69%
2022/12/02	2	187.75	0	189.00	187.50	2	740	0.27%
2022/12/01	2	188.01	6	188.26	188.50	-4	751	-0.53%
2022/11/30	0	183.50	1.7	184.11	185.00	-1.6	753	-0.22%
2022/11/28	0	179.50	2.3	181.13	183.00	-2.3	767	-0.30%
2022/11/25	1	183.04	0.3	183.50	182.50	0.7	766	0.09%
2022/11/24	2	183.75	2	183.50	183.00	0	767	0.00%
2022/11/23	2.1	182.04	4.1	183.38	182.50	-2	764	-0.26%
2022/11/22	0.4	180.99	4	179.63	182.00	-3.6	762	-0.47%
2022/11/21	2	177.00	5	177.40	177.00	-3	757	-0.40%
2022/11/18	9.1	178.16	5.6	177.11	176.00	3.4	759	0.45%
2022/11/17	21.1	177.88	11	179.86	180.00	10.1	752	1.34%
2022/11/16	12	183.71	9	184.00	183.00	3	731	0.41%
2022/11/15	11	180.91	8	179.88	181.50	3	709	0.43%
2022/11/14	16.2	180.84	5.1	181.38	182.00	11.1	699	1.59%
2022/11/11	4.3	194.22	1	193.00	195.00	3.3	675	0.48%
2022/11/10	0	0.00	4	186.50	187.00	-4	692	-0.58%
2022/11/09	3.3	185.35	2	187.00	187.00	1.3	713	0.18%
2022/11/08	1.2	181.17	2	181.49	182.00	-0.8	728	-0.11%
2022/11/07	1.3	180.73	0	0.00	181.00	1.3	776	0.17%
2022/11/04	0	177.70	0	0.00	179.00	0	790	0.00%
2022/11/03	3	177.83	0	0.00	178.00	3	795	0.38%
2022/11/02	0.2	180.00	4	180.25	180.00	-3.8	794	-0.48%
2022/11/01	1	175.02	1	176.50	176.00	0	791	0.00%
2022/10/31	1	176.00	1	178.00	176.00	0	804	0.00%
2022/10/28	0	174.50	3	173.00	174.50	-3	802	-0.37%
2022/10/27	3.1	175.69	3	177.00	175.00	0.1	810	0.01%
2022/10/26	2.3	173.57	1	173.50	172.50	1.3	803	0.16%
2022/10/25	2	166.01	2	166.25	168.00	0	785	0.00%
2022/10/24	1	170.00	0	0.00	168.00	1	769	0.13%
2022/10/21	2	171.25	2	171.00	170.50	0	765	0.00%
2022/10/20	2	174.76	2	174.25	176.00	0	744	0.00%
2022/10/19	1	180.00	5	180.60	180.00	-4	738	-0.54%
2022/10/18	3	181.17	2	180.25	181.50	1	736	0.14%
2022/10/17	0	178.00	6	180.17	183.00	-6	740	-0.81%
2022/10/14	5	178.60	1	179.50	178.50	4	755	0.53%
2022/10/13	2	181.00	9	180.06	180.00	-7	766	-0.91%
2022/10/12	5	174.00	5	175.30	176.00	0	772	0.00%
2022/10/11	6	173.08	0	0.00	175.00	6	793	0.76%
2022/10/07	3	178.34	5	180.90	177.50	-2	831	-0.24%
2022/10/06	4.1	178.29	0	0.00	179.00	4.1	837	0.49%
2022/10/05	0	0.00	1	187.50	186.00	-1	844	-0.12%
2022/10/03	0	0.00	1	184.50	182.00	-1	841	-0.12%
2022/09/30	8	175.56	2	177.00	180.50	6	840	0.71%
2022/09/29	7	182.79	3	182.17	183.50	4	839	0.48%
2022/09/28	1	181.00	8	182.38	181.50	-7	833	-0.84%
2022/09/27	4	182.26	1.1	182.92	184.50	2.9	834	0.35%
2022/09/26	4.1	180.23	5	181.00	179.50	-0.9	840	-0.10%
2022/09/23	1	185.50	2	185.75	189.00	-1	834	-0.12%
2022/09/22	7.1	190.78	6	189.33	189.00	1.1	824	0.14%
2022/09/21	3	201.33	2	205.48	200.50	1	816	0.12%
2022/09/20	3	206.00	0	207.50	206.50	3	820	0.37%
2022/09/19	1	207.00	1	210.00	206.00	0	835	0.00%
2022/09/16	0	0.00	1	208.50	206.50	-1	867	-0.12%
2022/09/15	2.1	208.02	1	208.50	207.00	1.1	872	0.12%
2022/09/14	4	207.88	3	209.00	209.00	1	891	0.11%
2022/09/13	0	210.50	3	210.00	211.50	-3	895	-0.33%
2022/09/12	6	208.00	3	208.00	208.00	3	892	0.34%
2022/09/08	0	0.00	2.2	205.41	206.00	-2.2	892	-0.25%
2022/09/07	5.2	201.53	1	201.00	202.50	4.2	895	0.46%
2022/09/06	7.3	208.33	0	0.00	207.50	7.3	890	0.81%
2022/09/05	5.1	212.71	3.1	212.39	211.00	2	887	0.23%
2022/09/02	0	0.00	3.2	220.62	217.50	-3.2	873	-0.37%
2022/09/01	2	216.75	3	218.00	220.00	-1	873	-0.11%
2022/08/30	1	223.00	2	221.00	223.00	-1	862	-0.12%
2022/08/29	3	218.67	0.1	219.50	219.00	3	859	0.34%
2022/08/26	1.1	224.43	2.3	224.82	223.00	-1.2	856	-0.14%
2022/08/25	3	222.50	1	222.01	222.00	2	849	0.23%
2022/08/24	0.3	220.00	4	221.75	220.50	-3.7	847	-0.44%
2022/08/23	1.1	220.00	1	221.00	220.00	0.1	858	0.01%
2022/08/22	0.1	221.00	5	219.70	219.50	-4.9	869	-0.56%
2022/08/19	2	221.00	3	222.00	221.50	-1	866	-0.12%
2022/08/18	5	220.20	5	220.00	222.00	0	858	0.00%
2022/08/17	7.2	217.68	5.1	218.81	219.00	2.1	843	0.25%
2022/08/16	13.2	219.16	3	220.17	219.00	10.2	806	1.26%
2022/08/15	0	226.25	9	222.28	225.50	-9	785	-1.14%
2022/08/12	32.1	219.68	8	219.88	220.50	24.1	775	3.10%
2022/08/11	2	229.00	2	231.00	232.50	0	732	0.00%
2022/08/10	3.3	231.70	11	230.27	233.00	-7.7	716	-1.08%
2022/08/09	0	0.00	2	236.50	234.00	-2	708	-0.28%
2022/08/08	5	233.10	0	235.00	235.00	5	710	0.70%
2022/08/05	10	231.00	4	230.50	231.50	6	715	0.84%
2022/08/04	1	222.51	11	221.23	225.00	-10	707	-1.41%
2022/08/03	12	224.42	6	224.58	224.50	6	710	0.84%
2022/08/02	15	228.07	1	230.00	229.00	14	709	1.97%
2022/08/01	12	233.71	15	232.87	231.50	-3	715	-0.42%
2022/07/29	5	228.50	8	230.81	230.00	-3	714	-0.42%
2022/07/28	6.1	228.67	3	227.67	227.00	3.1	708	0.43%
2022/07/27	4	231.38	6	231.33	232.00	-2	702	-0.28%
2022/07/26	6	234.92	4	236.13	234.50	2	701	0.29%
2022/07/25	1	236.00	4.3	235.53	236.50	-3.3	703	-0.47%
2022/07/22	7.2	234.54	1	238.00	232.50	6.2	705	0.87%
2022/07/21	11	236.77	12	238.50	238.50	-1	706	-0.14%
2022/07/20	4	226.75	17	223.82	227.00	-13	692	-1.88%
2022/07/19	25	216.14	4.3	217.33	218.00	20.7	689	3.00%
2022/07/18	12	219.25	11.1	218.78	221.00	1	679	0.14%
2022/07/15	95.2	215.18	15	216.47	217.50	80.2	650	12.34%
2022/07/14	5	227.50	3	228.00	228.50	2	611	0.33%
2022/07/13	8	234.69	5	234.10	231.50	3	603	0.50%
2022/07/12	4	235.38	5.1	237.00	237.00	-1.1	592	-0.18%
2022/07/11	4	241.88	11.2	244.78	241.00	-7.2	587	-1.23%
2022/07/08	2	247.00	3	248.67	248.00	-1	585	-0.17%
2022/07/07	4.1	245.86	4.1	248.74	246.00	0	584	0.00%
2022/07/06	2	252.94	2	249.75	248.50	0	586	0.01%
2022/07/05	1.2	260.31	1.2	264.33	260.00	0	606	0.00%
2022/07/04	0	0.00	3	254.50	253.00	-3	624	-0.48%
2022/07/01	3	251.82	0.2	252.43	244.50	2.8	641	0.44%
2022/06/30	1	253.50	0	252.50	255.50	1	642	0.15%
2022/06/29	7.5	258.37	2	257.75	257.50	5.5	658	0.84%
2022/06/28	7	270.50	5	268.40	266.50	2	671	0.29%
2022/06/27	6.1	278.65	0	280.00	276.50	6.1	691	0.89%
2022/06/24	3.2	272.54	8	273.25	274.50	-4.8	690	-0.69%
2022/06/23	4	262.13	1	262.00	263.50	3	691	0.43%
2022/06/22	2	265.25	11.2	266.00	262.50	-9.2	746	-1.23%
2022/06/21	1	255.50	8.1	257.02	262.00	-7.1	734	-0.96%
2022/06/20	0	243.00	1.1	244.52	244.00	-1	726	-0.14%
2022/06/17	0	0.00	26.3	247.20	247.00	-26.3	724	-3.63%
2022/06/16	2.3	255.91	16.1	260.83	254.00	-13.8	729	-1.89%
2022/06/15	3	258.50	20	259.30	259.00	-17	731	-2.33%
2022/06/14	0	0.00	4	254.00	253.00	-4	740	-0.54%
2022/06/13	0	0.00	2	254.75	253.50	-2	752	-0.27%
2022/06/10	2	248.50	1	250.06	253.50	1	757	0.13%
2022/06/09	1	254.50	0	0.00	252.50	1	766	0.13%
2022/06/06	3	255.34	4.1	259.49	260.00	-1.1	779	-0.14%
2022/06/02	2	251.75	1	254.96	253.50	1	792	0.12%
2022/05/31	2	262.75	8	260.00	260.50	-6	813	-0.74%
2022/05/30	2	256.25	5	257.00	258.00	-3	802	-0.37%
2022/05/27	2	247.50	0	0.00	247.00	2	790	0.25%
2022/05/26	3	243.00	1	247.48	242.50	2	793	0.25%
2022/05/25	0	0.00	1.1	240.73	242.00	-1.1	798	-0.14%
2022/05/24	0	237.00	0	0.00	236.00	0	807	0.00%
2022/05/23	1	236.50	0	0.00	236.00	1	806	0.12%
2022/05/20	0	0.00	38	239.43	240.50	-38	810	-4.69%
2022/05/19	2	235.50	1	238.00	234.00	1	799	0.13%
2022/05/17	0	0.00	2.2	245.68	244.50	-2.2	797	-0.28%
2022/05/16	0	0.00	8	238.69	239.00	-8	795	-1.01%
2022/05/13	37	230.30	1	233.00	232.00	36	801	4.49%
2022/05/12	5	228.00	3	228.00	225.50	2	800	0.25%
2022/05/11	0	230.60	0	0.00	232.50	0	810	0.00%
2022/05/10	2	233.25	4	230.75	233.50	-2	817	-0.24%
2022/05/09	2.1	230.30	2	232.75	231.00	0.1	840	0.01%
2022/05/06	1	242.02	0	0.00	241.00	1	838	0.12%
2022/05/04	0.1	246.50	0	0.00	246.50	0.1	848	0.01%
2022/05/03	0	0.00	1	246.00	245.50	-1	857	-0.12%
2022/04/29	1	242.50	1	241.00	242.50	0	866	0.00%
2022/04/28	1	237.50	0	0.00	236.00	1	871	0.12%
2022/04/27	3.2	238.83	7	237.64	239.50	-3.9	870	-0.44%
2022/04/26	1	242.55	1	248.45	248.00	0	868	0.00%
2022/04/25	7.2	246.91	4	248.38	246.00	3.2	867	0.37%
2022/04/22	0	0.00	0	260.69	260.00	0	855	0.00%
2022/04/21	0	0.00	0	261.55	260.00	0	853	0.00%
2022/04/20	0	259.36	1	261.50	261.00	-1	860	-0.11%
2022/04/19	1	254.52	0	0.00	254.50	1	857	0.12%
2022/04/18	0	257.00	4	257.13	257.00	-4	866	-0.46%
2022/04/15	0	260.88	0	0.00	260.50	0	869	0.00%
2022/04/14	0	263.00	1	262.00	261.00	-1	867	-0.12%
2022/04/13	1	263.52	2	265.75	264.00	-1	869	-0.11%
2022/04/12	4	264.62	3.1	266.27	265.50	0.9	866	0.10%
2022/04/11	7.2	266.53	3	267.33	258.00	4.2	853	0.49%
2022/04/08	4	260.00	10.1	260.58	263.50	-6.1	831	-0.74%
2022/04/07	4	238.13	2	243.25	248.50	2	809	0.25%
2022/04/06	2.2	250.00	1	248.50	247.00	1.2	778	0.15%
2022/04/01	2	247.50	8	253.31	257.00	-6	760	-0.79%
2022/03/31	3	252.83	6.2	252.90	253.00	-3.2	741	-0.43%
2022/03/30	4.2	247.26	21.3	243.16	247.00	-17.1	720	-2.37%
2022/03/29	0	0.00	7	233.02	235.00	-7	690	-1.02%
2022/03/28	9.2	228.53	4	230.00	228.00	5.2	678	0.77%
2022/03/25	52.5	239.13	20	240.00	235.50	32.5	648	5.00%
2022/03/24	9	251.78	0	0.00	250.50	9	591	1.52%
2022/03/23	1.3	255.68	2	258.50	256.00	-0.7	587	-0.12%
2022/03/22	5	256.30	0	0.00	255.00	5	589	0.85%
2022/03/21	1	261.01	2.1	260.24	261.00	-1.1	599	-0.18%
2022/03/18	0.6	254.01	1	253.50	250.50	-0.4	600	-0.06%
2022/03/17	2	252.50	4	253.25	248.00	-2	602	-0.33%
2022/03/16	5	246.60	0.3	246.00	244.00	4.7	590	0.80%
2022/03/15	4	250.66	0	0.00	248.00	4	569	0.71%
2022/03/14	0	267.03	0	0.00	261.00	0	554	0.00%
2022/03/11	0	270.50	0	0.00	268.00	0	548	0.00%
2022/03/10	0.1	276.50	1.1	276.00	275.00	-0.9	548	-0.17%
2022/03/09	1	268.00	1	272.50	272.50	0	552	0.00%
2022/03/08	4.2	268.15	0	0.00	265.00	4.2	551	0.76%
2022/03/07	7.1	266.94	1	282.00	282.00	6.1	547	1.11%
2022/03/04	2	279.25	9	282.89	288.00	-7	533	-1.31%
2022/03/03	0	286.25	0	0.00	285.00	0	529	0.00%
2022/03/02	0	282.50	0	0.00	283.50	0	530	0.00%
2022/03/01	2	283.50	3	283.83	281.50	-1	534	-0.19%
2022/02/25	1	279.53	2	280.74	283.00	-1	537	-0.18%
2022/02/24	5.4	270.87	10	273.70	269.00	-4.6	534	-0.85%
2022/02/23	3.3	276.18	0	0.00	275.50	3.3	529	0.62%
2022/02/22	1	275.51	0	0.00	275.00	1	534	0.19%
2022/02/21	0	282.00	0	0.00	281.00	0	531	0.00%
2022/02/18	0	279.50	0	0.00	280.00	0	537	0.00%
2022/02/17	4	279.25	2	279.50	279.50	2	548	0.36%
2022/02/16	0	283.50	3	281.83	280.50	-3	549	-0.55%
2022/02/15	3	278.00	2	279.25	278.50	1	563	0.18%
2022/02/14	6	278.83	0	0.00	278.00	6	562	1.07%
2022/02/11	3.1	281.24	2	282.50	285.50	1.1	564	0.19%
2022/02/10	5.1	281.72	3	284.17	287.00	2.1	556	0.37%
2022/02/09	2.1	279.36	0	0.00	283.00	2.1	543	0.39%
2022/02/08	3	283.01	0	0.00	282.50	3	530	0.57%
2022/02/07	11	285.82	0	0.00	283.00	11	522	2.10%
2022/01/26	1.5	291.17	0.2	290.05	290.00	1.4	520	0.26%
2022/01/25	3.5	291.29	1	292.50	290.00	2.5	520	0.48%
2022/01/24	3.2	292.78	0	0.00	293.50	3.2	521	0.60%
2022/01/21	3	298.00	0	0.00	296.50	3	525	0.57%
2022/01/20	1	303.00	1	305.50	305.00	0	544	0.00%
2022/01/19	0	306.00	0	0.00	305.00	0	555	0.00%
2022/01/18	0.1	308.50	0	0.00	308.50	0.1	562	0.02%
2022/01/17	1	309.50	0	309.00	309.50	1	564	0.17%
2022/01/14	1	315.50	0	0.00	311.50	1	566	0.18%
2022/01/13	0	0.00	1	317.50	317.50	-1	574	-0.17%
2022/01/12	1	315.50	0	0.00	314.00	1	585	0.17%
2022/01/11	5	311.29	2	315.00	315.00	3	593	0.51%
2022/01/10	0	324.00	0	0.00	325.00	0	585	0.01%
2022/01/06	0	0.00	2	329.49	330.00	-2	615	-0.33%
2022/01/05	0	0.00	0.3	325.00	327.50	-0.3	640	-0.04%
2022/01/03	1	330.00	1	329.00	325.00	0	685	0.00%
2021/12/30	0	0.00	1.1	327.40	327.50	-1.1	704	-0.16%
2021/12/27	0	0.00	4	324.75	325.00	-4	745	-0.54%
2021/12/24	1	321.50	0	0.00	320.00	1	763	0.13%
2021/12/23	1	318.50	1	321.00	322.50	0	775	0.00%
2021/12/21	1.1	311.82	2.5	313.76	319.00	-1.4	789	-0.18%
2021/12/20	1	312.00	1	315.00	315.00	0	790	0.00%
2021/12/17	0	0.00	4.2	315.48	315.50	-4.2	793	-0.53%
2021/12/16	1	311.50	0	312.00	312.00	1	802	0.12%
2021/12/15	62	316.07	1	320.00	313.50	61	803	7.60%
2021/12/14	1	313.00	2.1	317.46	319.50	-1.1	799	-0.14%
2021/12/13	2	312.75	2	316.50	314.50	0	798	0.00%
2021/12/10	1	308.00	2.1	312.20	312.50	-1.1	794	-0.14%
2021/12/09	1	309.50	1	310.50	307.50	0	793	0.00%
2021/12/08	0	0.00	0.1	308.00	307.50	-0.1	808	-0.01%
2021/12/07	0	300.50	2	305.00	305.00	-2	831	-0.24%
2021/12/06	0	0.00	1	302.00	300.50	-1	858	-0.12%
2021/12/03	0	0.00	1	301.00	300.00	-1	875	-0.11%
2021/12/02	1	298.00	2	301.75	300.00	-1	910	-0.11%
2021/12/01	2	294.75	1	297.00	299.50	1	915	0.11%
2021/11/30	1	298.00	0	0.00	300.00	1	918	0.11%
2021/11/29	4	300.25	0	0.00	298.00	4	921	0.43%
2021/11/25	0.1	311.50	2	312.21	313.50	-1.9	926	-0.21%
2021/11/24	0	0.00	1	308.00	305.50	-1	933	-0.11%
2021/11/23	1	305.00	0	0.00	303.50	1	925	0.11%
2021/11/22	0	0.00	1.3	312.45	314.50	-1.3	928	-0.14%
2021/11/18	0	0.00	0	305.00	305.00	0	941	0.00%
2021/11/17	2	299.75	2	303.81	304.50	0	963	0.00%
2021/11/16	1	302.00	9.6	305.76	307.00	-8.6	975	-0.88%
2021/11/15	0	0.00	4	298.00	299.50	-4	977	-0.41%
2021/11/12	17	298.38	35	300.44	297.50	-18	1,001	-1.80%
2021/11/11	5	289.10	0	0.00	292.00	5	1,003	0.50%
2021/11/10	9	287.00	14	290.29	295.00	-5	1,007	-0.50%
2021/11/09	8.1	284.81	4	286.00	285.00	4.1	1,032	0.39%
2021/11/08	5	290.50	0.1	290.50	289.00	4.9	1,042	0.47%
2021/11/05	11	295.82	34.1	295.81	297.00	-23.1	1,078	-2.14%
2021/11/04	5	289.60	10.5	289.15	289.50	-5.5	1,091	-0.50%
2021/11/03	4	290.87	3	287.17	287.00	1	1,096	0.09%
2021/11/02	1	289.00	1	292.50	287.50	0	1,100	0.00%
2021/11/01	5	286.80	0	0.00	291.00	5	1,103	0.45%
2021/10/29	3	289.67	4	290.13	289.00	-1	1,105	-0.09%
2021/10/28	20.3	291.56	35.2	292.06	287.50	-14.9	1,117	-1.33%
2021/10/27	2	282.50	0	0.00	285.00	2	1,105	0.18%
2021/10/26	0	0.00	10	278.65	278.50	-10	1,120	-0.89%
2021/10/25	0	273.50	1	273.50	271.00	-1	1,154	-0.09%
2021/10/22	2	271.00	0	0.00	270.50	2	1,156	0.17%
2021/10/20	2.1	275.19	1.1	271.09	275.00	1	1,146	0.09%
2021/10/19	0	0.00	1.1	278.09	275.00	-1.1	1,131	-0.10%
2021/10/18	6	268.08	6	269.58	270.50	0	1,128	0.00%
2021/10/15	2	270.00	5	269.50	268.00	-3	1,123	-0.27%
2021/10/14	4.6	268.40	7	268.21	270.00	-2.5	1,121	-0.22%
2021/10/13	5	259.09	5	257.10	255.00	0	1,095	0.00%
2021/10/12	11	255.69	6	259.67	261.00	5	1,071	0.47%
2021/10/08	2.1	275.83	1	277.50	276.00	1.1	1,036	0.10%
2021/10/07	0	272.00	9	275.72	277.00	-9	1,035	-0.87%
2021/10/06	10	263.00	1	265.00	265.00	9	1,030	0.88%
2021/10/05	7	268.28	3	269.17	271.00	4	1,032	0.39%
2021/10/04	5	274.10	1.2	276.59	274.00	3.8	1,029	0.37%
2021/10/01	13.4	278.30	3	275.00	274.00	10.4	1,034	1.01%
2021/09/29	3	280.33	1	282.50	287.00	2	1,013	0.20%
2021/09/28	2	284.50	2	288.00	288.00	0	1,010	0.00%
2021/09/27	2	289.00	5	291.30	291.00	-3	1,010	-0.30%
2021/09/24	1	288.00	2	289.50	289.00	-1	1,010	-0.10%
2021/09/23	4.1	287.90	1	289.50	287.50	3.1	1,011	0.30%
2021/09/22	4	287.38	1	292.00	293.50	3	1,001	0.30%
2021/09/17	1	287.50	6.2	291.27	293.50	-5.2	1,001	-0.52%
2021/09/16	6.1	285.99	0	0.00	283.00	6.1	1,013	0.60%
2021/09/14	0	0.00	1	294.00	295.00	-1	1,004	-0.10%
2021/09/13	12	296.13	8	297.00	295.00	4	1,005	0.40%
2021/09/10	4	289.38	6.1	290.14	290.00	-2.1	1,004	-0.21%
2021/09/09	6.1	279.34	15.1	279.00	280.00	-8.9	986	-0.91%
2021/09/08	13.4	286.94	3	283.00	283.00	10.4	962	1.08%
2021/09/07	15.3	290.96	1	293.50	293.50	14.3	959	1.49%
2021/09/06	17.2	300.96	0	0.00	300.00	17.2	926	1.86%
2021/09/03	6	302.83	0	0.00	302.00	6	921	0.65%
2021/09/02	4.3	303.86	1	304.50	303.00	3.3	914	0.37%
2021/09/01	0	312.00	0.1	312.30	314.00	0	919	0.00%
2021/08/31	1.2	308.02	2	312.52	319.00	-0.9	928	-0.09%
2021/08/30	2	311.50	4	312.75	311.00	-2	932	-0.22%
2021/08/27	0	306.00	1	306.50	306.50	-1	932	-0.11%
2021/08/26	0	0.00	0.1	314.89	305.00	-0.1	950	-0.01%
2021/08/25	0.1	303.18	7	300.76	305.00	-6.9	964	-0.72%
2021/08/24	3.1	296.19	3	296.67	296.00	0.1	965	0.01%
2021/08/23	9.5	294.15	5	296.60	298.50	4.5	973	0.46%
2021/08/20	6.1	293.43	1	295.00	295.00	5.1	964	0.52%
2021/08/19	20	298.65	18	300.92	300.00	2	960	0.21%
2021/08/18	1.2	293.99	1.2	298.25	304.00	0	958	0.00%
2021/08/17	10.1	306.31	9.1	304.87	304.00	1	936	0.11%
2021/08/16	5	310.00	15.2	306.57	317.00	-10.2	931	-1.09%
2021/08/13	5.2	321.58	8	324.04	321.00	-2.9	928	-0.31%
2021/08/12	10.3	336.08	11.3	341.27	332.50	-1	921	-0.11%
2021/08/11	25.1	340.37	24.1	340.07	342.50	1	919	0.11%
2021/08/10	4.4	332.39	8.9	333.77	335.00	-4.5	905	-0.50%
2021/08/09	1	326.50	2	328.75	327.00	-1	904	-0.11%
2021/08/06	3.2	325.63	2.5	326.08	326.00	0.7	931	0.08%
2021/08/05	4.4	329.67	1.1	329.17	326.50	3.3	970	0.34%
2021/08/04	2.2	333.86	6	337.92	339.00	-3.8	1,024	-0.37%
2021/08/03	10.1	332.99	25.5	338.86	340.00	-15.4	1,040	-1.48%
2021/08/02	8.1	329.29	9.1	331.84	329.00	-1	1,026	-0.10%
2021/07/30	7.2	333.53	16.3	334.29	335.00	-9.1	1,042	-0.88%
2021/07/29	19.3	325.53	28.2	323.27	327.00	-8.9	1,044	-0.86%
2021/07/28	0	0.00	7	305.71	306.50	-7	1,008	-0.69%
2021/07/27	2	305.25	1	304.50	303.00	1	1,025	0.10%
2021/07/26	0	0.00	0	301.50	303.00	0	1,033	0.00%
2021/07/23	1	298.00	0	300.00	298.50	1	1,048	0.09%
2021/07/22	0	0.00	1	302.50	302.50	-1	1,096	-0.09%
2021/07/19	1	299.50	4.1	297.89	301.50	-3.1	1,176	-0.26%
2021/07/16	0.1	298.00	0.1	299.50	298.50	0	1,192	0.00%
2021/07/15	4	298.38	1.2	300.09	299.00	2.8	1,207	0.23%
2021/07/13	2.2	299.08	9	298.44	293.50	-6.8	1,228	-0.56%
2021/07/12	3.1	288.04	4	292.49	293.00	-1	1,233	-0.08%
2021/07/09	10.5	289.57	5	290.00	290.00	5.5	1,224	0.45%
2021/07/08	12.6	296.58	1	295.50	296.50	11.6	1,225	0.94%
2021/07/07	3.1	301.88	0	0.00	303.00	3.1	1,256	0.25%
2021/07/06	4	303.26	0	0.00	304.00	4	1,268	0.32%
2021/07/05	8	303.38	11	304.18	306.50	-3	1,286	-0.23%
2021/07/02	1	304.00	0	0.00	305.00	1	1,300	0.08%
2021/07/01	8	307.19	1.1	306.23	306.00	6.9	1,314	0.53%
2021/06/30	3	311.50	4	314.37	313.00	-1	1,325	-0.08%
2021/06/29	3	313.83	2	315.50	314.00	1	1,326	0.08%
2021/06/28	1	316.00	2	318.50	317.00	-1	1,338	-0.07%
2021/06/25	2	318.25	8.1	319.51	320.00	-6.1	1,388	-0.44%
2021/06/24	0	309.00	2	311.25	312.00	-2	1,390	-0.14%
2021/06/23	5	309.00	5	309.50	310.50	0	1,453	0.00%
2021/06/22	2	312.00	3	314.67	311.00	-1	1,456	-0.07%
2021/06/21	11	312.82	3	312.17	316.00	8	1,458	0.55%
2021/06/18	3	311.17	1	311.02	311.00	2	1,446	0.14%
2021/06/17	0	0.00	6.1	311.42	312.50	-6.1	1,449	-0.42%
2021/06/16	12	306.00	5	307.80	305.00	7	1,454	0.48%
2021/06/15	1	311.00	5	312.10	311.00	-4	1,452	-0.28%
2021/06/11	1	308.50	3	310.83	308.50	-2	1,458	-0.14%
2021/06/10	10	309.85	12	310.04	309.00	-2	1,463	-0.14%
2021/06/09	6.1	307.42	3	308.67	308.00	3.1	1,477	0.21%
2021/06/08	4	307.75	5	308.80	308.00	-1	1,487	-0.07%
2021/06/07	6	307.58	3	309.17	308.00	3	1,518	0.20%
2021/06/04	9.1	307.51	2.5	308.20	308.00	6.6	1,551	0.42%
2021/06/03	15	317.00	5	314.20	316.00	10	1,558	0.64%
2021/06/02	8	323.50	8	324.69	326.00	0	1,552	0.00%
2021/06/01	2	323.25	7	325.57	327.50	-5	1,549	-0.32%
2021/05/31	13	321.31	15	323.47	322.50	-2	1,549	-0.13%
2021/05/28	4	318.50	9.1	319.60	321.00	-5.1	1,544	-0.33%
2021/05/27	1	311.00	0.1	310.50	310.00	0.9	1,543	0.06%
2021/05/26	0.1	307.00	7	308.21	308.50	-6.9	1,550	-0.45%
2021/05/25	3	301.50	0	0.00	301.50	3	1,560	0.19%
2021/05/24	2	304.50	0	304.50	306.00	2	1,573	0.13%
2021/05/21	1	300.52	0	0.00	304.00	1	1,590	0.06%
2021/05/20	6	306.00	4	307.49	304.00	2	1,609	0.12%
2021/05/19	2	319.50	1	311.00	311.00	1	1,629	0.06%
2021/05/18	10	316.85	10.1	316.86	320.00	-0.1	1,643	-0.01%
2021/05/17	6.5	304.35	7	303.14	302.00	-0.5	1,643	-0.03%
2021/05/14	6.1	318.75	10.1	317.00	318.00	-4	1,638	-0.24%
2021/05/13	5.3	305.47	12	303.08	310.00	-6.7	1,654	-0.41%
2021/05/12	13.1	286.22	12.1	289.33	289.00	1.1	1,627	0.07%
2021/05/11	15.1	300.75	6	303.67	298.00	9.1	1,589	0.57%
2021/05/10	1	316.05	7	316.01	318.00	-6	1,568	-0.38%
2021/05/07	14.1	306.40	6	307.18	306.50	8	1,572	0.51%
2021/05/06	9	311.39	5.3	314.98	316.50	3.7	1,554	0.24%
2021/05/05	5.1	319.56	1	315.00	314.00	4.1	1,545	0.26%
2021/05/04	5	319.60	3	321.00	324.50	2	1,558	0.13%
2021/05/03	5	325.20	3.1	328.85	328.00	1.9	1,548	0.12%
2021/04/29	1.4	326.32	7.1	328.45	333.00	-5.8	1,587	-0.36%
2021/04/28	16.2	320.21	13	321.15	325.00	3.1	1,593	0.20%
2021/04/27	36.4	325.68	10.4	327.19	325.00	26	1,576	1.65%
2021/04/26	16	340.66	2.3	342.09	343.00	13.7	1,557	0.88%
2021/04/23	18.1	346.31	0	348.50	344.00	18.1	1,556	1.16%
2021/04/22	2	347.29	7.1	350.57	351.00	-5	1,566	-0.32%
2021/04/21	19	348.89	10	348.60	346.50	9	1,591	0.56%
2021/04/20	37	349.54	4	347.54	348.50	33	1,617	2.04%
2021/04/19	1	348.51	0.1	349.50	348.00	0.9	1,622	0.06%
2021/04/16	4	355.38	12	352.75	354.00	-8	1,621	-0.49%
2021/04/15	5.2	352.77	3.2	357.53	354.00	2	1,613	0.13%
2021/04/14	6.2	346.16	2	348.49	353.00	4.1	1,629	0.25%
2021/04/13	7	355.00	10.1	361.17	356.00	-3.1	1,631	-0.19%
2021/04/12	6	349.16	0.1	349.97	345.00	5.9	1,605	0.36%
2021/04/09	6	347.33	7.1	346.85	346.50	-1	1,602	-0.07%
2021/04/08	7.1	336.41	5.3	338.89	339.50	1.8	1,603	0.11%
2021/04/07	4	339.25	2.5	339.20	339.50	1.5	1,595	0.10%
2021/04/06	6	345.08	6	349.06	344.00	0	1,589	0.00%
2021/04/01	0	350.00	1	352.00	352.00	-1	1,584	-0.06%
2021/03/31	9.3	345.16	7	345.93	349.00	2.3	1,589	0.14%
2021/03/30	23	353.08	40	355.20	352.00	-17	1,589	-1.07%
2021/03/29	5	336.51	10.1	336.66	339.00	-5	1,548	-0.33%
2021/03/26	21.1	332.96	74.4	328.75	341.00	-53.3	1,546	-3.45%
2021/03/25	53.2	314.00	2	311.50	314.50	51.2	1,517	3.37%
2021/03/24	3	310.33	4	311.00	311.00	-1	1,523	-0.07%
2021/03/23	6	305.42	0	0.00	305.50	6	1,528	0.39%
2021/03/22	5.1	307.49	2.2	307.11	306.00	2.9	1,542	0.19%
2021/03/19	2.2	309.41	5	309.00	317.00	-2.8	1,541	-0.18%
2021/03/18	14.3	312.40	15	314.49	318.00	-0.8	1,536	-0.05%
2021/03/17	14	313.61	19.4	311.90	310.50	-5.4	1,535	-0.35%
2021/03/16	10.1	315.49	14	313.96	318.00	-3.9	1,540	-0.26%
2021/03/15	7	312.85	3	315.50	316.00	4	1,534	0.26%
2021/03/12	16.8	310.27	23	307.80	312.00	-6.2	1,523	-0.41%
2021/03/11	16	305.94	31.4	303.40	310.00	-15.4	1,509	-1.02%
2021/03/10	25.1	288.69	70	292.73	296.50	-45	1,474	-3.05%
2021/03/09	7.5	283.56	3.1	281.99	284.50	4.3	1,442	0.30%
2021/03/08	30.4	281.98	3	281.17	282.00	27.4	1,437	1.91%
2021/03/05	15.4	274.79	2	276.51	279.00	13.4	1,436	0.93%
2021/03/04	12.1	276.98	2	278.00	278.00	10.1	1,424	0.71%
2021/03/03	8	285.00	0	0.00	282.00	8	1,416	0.56%
2021/03/02	3	285.33	2	283.50	280.00	1	1,410	0.07%
2021/02/26	3.4	282.97	1.2	284.15	285.00	2.2	1,415	0.15%
2021/02/25	4	287.00	1	288.49	286.00	3	1,411	0.21%
2021/02/24	11.1	289.45	3	289.50	289.00	8.1	1,393	0.58%
2021/02/23	11	295.45	1.2	297.17	297.00	9.8	1,388	0.70%
2021/02/22	13.3	293.63	27	296.44	303.00	-13.7	1,371	-1.00%
2021/02/19	3.2	292.03	35.4	295.62	290.00	-32.2	1,358	-2.37%
2021/02/18	16.1	285.87	8	294.19	284.00	8.1	1,337	0.61%
2021/02/17	17	289.23	1	287.00	288.00	16	1,319	1.21%
2021/02/05	25	296.42	9	297.10	288.50	16	1,306	1.22%
2021/02/04	15.3	298.39	15	296.73	297.00	0.3	1,319	0.02%
2021/02/03	7	285.93	10	288.25	287.00	-3	1,313	-0.23%
2021/02/02	3.1	280.05	37	282.38	283.50	-33.9	1,342	-2.53%
2021/02/01	0	268.00	0	266.50	270.50	0	1,350	0.00%
2021/01/29	2	267.25	10	267.30	265.50	-8	1,358	-0.59%
2021/01/28	20	275.45	4	273.15	271.00	16	1,355	1.18%
2021/01/27	15	284.70	20	284.40	284.00	-5	1,353	-0.37%
2021/01/26	17	284.74	14.2	282.97	275.50	2.8	1,354	0.21%
2021/01/25	4.1	287.35	3	282.00	285.50	1.1	1,354	0.08%
2021/01/22	59	282.50	36	284.53	285.00	23	1,372	1.68%
2021/01/21	2	270.50	11.2	272.18	271.00	-9.2	1,341	-0.69%
2021/01/20	12	274.21	7.3	275.71	268.50	4.8	1,383	0.34%
2021/01/19	13.2	276.98	30	277.92	284.50	-16.8	1,353	-1.24%
2021/01/18	7	268.14	5	267.71	265.50	2	1,315	0.15%
2021/01/15	4.4	268.64	2	267.00	264.00	2.4	1,312	0.18%
2021/01/14	13.1	265.48	26	267.22	268.00	-13	1,304	-1.00%
2021/01/13	1.1	249.32	31.2	260.28	260.50	-30.2	1,279	-2.36%
2021/01/12	1	246.50	4	248.87	247.50	-3	1,279	-0.24%
2021/01/11	6	246.25	2	247.25	245.50	4	1,304	0.31%
2021/01/08	3.3	251.00	2	251.50	252.00	1.3	1,294	0.10%
2021/01/07	2.2	249.45	13.8	248.40	251.00	-11.6	1,295	-0.89%
2021/01/06	11	241.82	3	244.83	241.00	8	1,271	0.63%
2021/01/05	0.2	240.50	12.6	240.19	242.00	-12.5	1,261	-0.99%
2021/01/04	5	233.60	7.1	235.89	237.50	-2.1	1,258	-0.17%
2020/12/31	1.6	236.12	8	236.63	236.00	-6.4	1,249	-0.51%
2020/12/30	21	230.55	34	231.87	231.00	-13	1,234	-1.05%
2020/12/29	3.1	229.84	3	226.53	226.50	0	1,224	0.00%
2020/12/28	7	223.14	6	225.17	225.00	1	1,232	0.08%
2020/12/25	9.7	225.14	1.1	229.05	224.00	8.6	1,238	0.69%
2020/12/24	12.1	228.07	3.1	230.76	227.00	9	1,233	0.73%
2020/12/23	3	228.33	0	230.00	229.50	3	1,236	0.24%
2020/12/22	7.1	233.39	2	236.25	233.00	5.1	1,252	0.41%
2020/12/21	23.2	236.46	4.1	238.97	235.50	19.1	1,259	1.52%
2020/12/18	1	245.50	1	247.50	247.00	0	1,226	0.00%
2020/12/17	2	247.00	0.1	248.50	249.00	1.9	1,221	0.15%
2020/12/16	4.2	250.81	8	251.13	251.50	-3.8	1,227	-0.31%
2020/12/15	2	251.50	1	250.02	251.00	1	1,238	0.08%
2020/12/14	0	249.00	0	0.00	250.00	0	1,271	0.00%
2020/12/11	0	251.00	0	0.00	252.00	0	1,277	0.00%
2020/12/10	2.1	252.03	9	254.78	253.50	-6.9	1,284	-0.54%
2020/12/09	0	0.00	1.2	251.42	251.00	-1.2	1,281	-0.09%
2020/12/07	1	249.00	4.2	249.05	250.00	-3.2	1,304	-0.25%
2020/12/04	2	250.25	5	250.80	250.00	-3	1,316	-0.23%
2020/12/03	0	0.00	3	249.50	250.00	-3	1,333	-0.23%
2020/12/02	12	247.08	0	0.00	247.50	12	1,358	0.88%
2020/12/01	3	249.00	3	252.17	252.00	0	1,372	0.00%
2020/11/30	3	249.83	2	250.50	250.00	1	1,389	0.07%
2020/11/27	3.1	250.21	6	250.92	250.00	-2.9	1,400	-0.21%
2020/11/26	1	248.80	3.4	248.84	249.50	-2.4	1,429	-0.17%
2020/11/25	8.3	248.14	3	251.98	246.50	5.3	1,442	0.36%
2020/11/24	3	249.50	6.3	249.96	250.00	-3.3	1,432	-0.23%
2020/11/23	2	249.25	0	0.00	249.00	2	1,444	0.14%
2020/11/20	10	249.15	2	249.00	248.00	8	1,451	0.55%
2020/11/19	2	248.00	2	248.25	249.00	0	1,463	0.00%
2020/11/18	5.3	246.89	19	246.08	245.00	-13.7	1,507	-0.91%
2020/11/17	7	245.07	3	247.17	244.00	4	1,560	0.26%
2020/11/16	19	248.13	4	247.75	247.50	15	1,573	0.95%
2020/11/13	4	248.75	4	249.25	248.00	0	1,591	0.00%
2020/11/12	17.1	246.32	6	248.42	245.00	11.1	1,609	0.69%
2020/11/11	15.3	251.09	7.2	252.15	253.50	8.1	1,602	0.50%
2020/11/10	28.3	264.92	4	266.38	257.00	24.3	1,597	1.52%
2020/11/09	9	284.22	12.2	285.10	280.50	-3.2	1,596	-0.20%
2020/11/06	2.2	275.43	4.1	276.82	275.00	-1.9	1,640	-0.12%
2020/11/05	9	276.83	6	277.17	273.00	3	1,693	0.18%
2020/11/04	4	272.13	7	270.00	274.50	-3	1,710	-0.18%
2020/11/03	16	267.19	14	271.79	270.00	2	1,721	0.12%
2020/11/02	8.4	271.47	5.1	272.02	268.00	3.3	1,711	0.19%
2020/10/30	8	285.94	9	283.28	277.00	-1	1,719	-0.06%
2020/10/29	9	281.33	8	280.50	285.00	1	1,759	0.06%
2020/10/28	39.2	275.13	71.2	274.89	284.00	-32	1,765	-1.81%
2020/10/27	3	262.00	5	264.10	262.00	-2	1,738	-0.12%
2020/10/26	0	0.00	1	263.00	263.50	-1	1,751	-0.06%
2020/10/23	6	258.58	3	260.00	260.00	3	1,746	0.17%
2020/10/22	3	259.50	4	261.75	263.00	-1	1,757	-0.06%
2020/10/21	4	261.88	4	263.13	261.50	0	1,768	0.00%
2020/10/20	7	258.14	9	260.56	261.00	-2	1,776	-0.11%
2020/10/19	7	252.21	31.2	248.39	256.00	-24.2	1,741	-1.39%
2020/10/16	0	0.00	4	240.13	239.00	-4	1,726	-0.23%
2020/10/15	2	241.00	0	0.00	239.50	2	1,750	0.11%
2020/10/14	3	239.50	2	241.25	241.00	1	1,762	0.06%
2020/10/13	1	233.00	1	240.00	239.00	0	1,782	0.00%
2020/10/12	0.1	236.00	1	240.50	236.50	-1	1,807	-0.05%
2020/10/08	2	241.23	0	0.00	238.00	2	1,859	0.11%
2020/10/07	1	238.00	5	240.80	242.00	-4	1,910	-0.21%
2020/10/06	1	241.50	1	241.50	240.50	0	1,981	0.00%
2020/10/05	6	239.92	6	239.92	239.50	0	2,020	0.00%
2020/09/30	0	0.00	2	231.75	233.00	-2	2,066	-0.10%
2020/09/29	1	228.50	0	0.00	228.50	1	2,080	0.05%
2020/09/28	1	230.00	0	0.00	233.50	1	2,160	0.05%
2020/09/25	19	234.82	39	234.23	233.50	-20	2,156	-0.93%
2020/09/24	15	225.86	1.3	232.76	223.00	13.7	2,148	0.64%
2020/09/23	3	233.50	1	237.50	237.50	2	2,143	0.09%
2020/09/22	1.1	239.65	1	238.00	236.00	0.1	2,186	0.01%
2020/09/21	5	242.90	2	245.50	242.00	3	2,233	0.13%
2020/09/18	6	242.50	5	242.40	243.50	1	2,285	0.04%
2020/09/17	2	240.00	26	238.79	240.50	-24	2,306	-1.04%
2020/09/16	6	228.33	1	233.50	228.50	5	2,270	0.22%
2020/09/15	6	230.17	4	230.25	231.00	2	2,270	0.09%
2020/09/14	3	231.50	1	233.50	234.50	2	2,264	0.09%
2020/09/11	3	233.17	42	231.61	233.50	-39	2,268	-1.72%
2020/09/10	0	0.00	1	234.00	233.50	-1	2,276	-0.04%
2020/09/09	5	230.60	6	231.67	232.00	-1	2,285	-0.04%
2020/09/08	3	227.50	8	230.38	228.50	-5	2,305	-0.22%
2020/09/07	15	232.90	6	234.50	227.00	9	2,344	0.38%
2020/09/04	27	239.09	9	238.83	238.50	18	2,418	0.74%
2020/09/03	6	246.83	13.1	248.21	244.50	-7.1	2,409	-0.29%
2020/09/02	4	246.13	15	246.73	243.00	-11	2,415	-0.46%
2020/09/01	7	242.07	5	242.50	243.50	2	2,450	0.08%
2020/08/31	13	246.12	3	245.50	245.00	10	2,484	0.40%
2020/08/28	7	248.07	4	250.63	249.50	3	2,524	0.12%
2020/08/27	5	252.80	13	256.23	251.00	-8	2,542	-0.31%
2020/08/26	8	250.19	2	250.50	250.50	6	2,527	0.24%
2020/08/25	6	255.08	9	257.83	252.50	-3	2,534	-0.12%
2020/08/24	33	253.77	30	256.17	254.50	3	2,548	0.12%
2020/08/21	5	252.80	18	253.08	257.50	-13	2,542	-0.51%
2020/08/20	20	246.05	9	251.72	240.50	11	2,496	0.44%
2020/08/19	28	254.53	9	252.17	250.50	19	2,477	0.77%
2020/08/18	27	255.65	19.1	257.51	260.00	7.9	2,469	0.32%
2020/08/17	8	247.25	10	248.50	251.00	-2	2,472	-0.08%
2020/08/14	14	248.07	23	249.65	247.50	-9	2,518	-0.36%
2020/08/13	29	245.05	9.3	244.54	244.00	19.7	2,542	0.78%
2020/08/12	28	249.13	20	249.20	252.50	8	2,530	0.32%
2020/08/11	29	259.21	22	257.77	258.00	7	2,505	0.28%
2020/08/10	6.3	266.18	6	271.00	272.50	0.3	2,474	0.01%
2020/08/07	13.5	272.53	6	272.75	269.50	7.5	2,451	0.31%
2020/08/06	9	277.28	5	276.30	278.00	4	2,436	0.16%
2020/08/05	19	275.18	11	276.09	278.00	8	2,433	0.33%
2020/08/04	35	275.31	59	275.77	283.00	-24	2,405	-1.00%
2020/08/03	16.4	263.42	13	261.38	260.00	3.4	2,351	0.14%
2020/07/31	24	269.31	23.2	270.06	270.50	0.8	2,335	0.03%
2020/07/30	5	257.80	20	258.25	259.00	-15	2,308	-0.65%
2020/07/29	7	251.00	8	252.06	251.50	-1	2,309	-0.04%
2020/07/28	8	246.69	12	248.21	247.00	-4	2,328	-0.17%
2020/07/27	9	245.50	10	248.00	245.00	-1	2,341	-0.04%
2020/07/24	23	254.04	18	256.72	250.00	5	2,346	0.21%
2020/07/23	18	255.47	6	257.00	253.00	12	2,369	0.51%
2020/07/22	9	256.50	10	259.10	260.00	-1	2,403	-0.04%
2020/07/21	31	256.58	39	259.00	257.00	-8	2,383	-0.34%
2020/07/20	11	248.59	12	250.96	250.00	-1	2,376	-0.04%
2020/07/17	7	249.00	8	248.50	250.00	-1	2,362	-0.04%
2020/07/16	16.5	250.91	5.1	251.41	252.00	11.5	2,366	0.48%
2020/07/15	29	258.28	47	258.44	257.00	-18	2,362	-0.76%
2020/07/14	34	259.54	36	257.25	250.00	-2	2,330	-0.09%
2020/07/13	28	253.29	36.1	254.10	255.00	-8.1	2,295	-0.35%
2020/07/10	13	235.73	24	236.31	241.00	-11	2,228	-0.49%
2020/07/09	35.1	235.76	30	238.60	241.50	5.1	2,203	0.23%
2020/07/08	10	222.10	7	222.50	223.00	3	2,146	0.14%
2020/07/07	221	221.15	226.1	221.19	216.50	-5.1	2,124	-0.24%	大買/大賣/
2020/07/06	6	210.00	5	210.00	210.00	1	2,050	0.05%
2020/07/03	18	211.03	8.1	211.06	210.50	9.9	2,063	0.48%
2020/07/02	14.8	211.34	8	212.56	213.50	6.8	2,080	0.33%
2020/07/01	14	207.79	22.1	208.59	210.50	-8.1	2,066	-0.39%
2020/06/30	23.1	205.19	14	202.04	201.00	9.1	2,024	0.45%
2020/06/29	11.1	200.42	33.1	200.18	206.00	-22.1	2,003	-1.10%
2020/06/24	24	196.85	24	198.31	193.00	0	1,967	0.00%
2020/06/23	6	191.50	4	192.00	193.50	2	1,951	0.10%
2020/06/22	4	192.38	2	193.25	192.50	2	1,996	0.10%
2020/06/19	10.1	193.65	10	194.55	195.00	0.1	2,008	0.00%
2020/06/18	11	192.82	5	192.90	195.00	6	2,042	0.29%
2020/06/17	31	193.42	45	193.66	195.00	-14	2,086	-0.67%
2020/06/16	9	191.33	18	192.94	191.00	-9	2,114	-0.43%
2020/06/15	9	188.67	14	189.64	189.50	-5	2,119	-0.24%
2020/06/12	43	189.43	42	190.08	190.00	1	2,100	0.05%
2020/06/11	61	193.65	110	193.43	192.00	-49	2,060	-2.38%	大賣/
2020/06/10	2	182.52	10	183.80	184.00	-8	1,996	-0.40%
2020/06/09	9	178.78	4	180.50	180.00	5	2,001	0.25%
2020/06/08	52.2	182.76	11	184.14	179.00	41.2	1,975	2.09%
2020/06/05	56	191.88	16	195.94	188.50	40	1,926	2.08%
2020/06/04	13.1	185.21	28	185.97	189.00	-14.9	1,860	-0.80%
2020/06/03	4	178.00	0	0.00	177.50	4	1,803	0.22%
2020/06/02	1	179.00	6	180.67	180.00	-5	1,781	-0.28%
2020/06/01	34	179.28	33	178.11	177.50	1	1,785	0.06%
2020/05/29	13	179.00	13.1	179.46	180.00	-0.1	1,774	-0.01%
2020/05/28	14	176.93	36	176.88	178.00	-22	1,745	-1.26%
2020/05/27	3	170.00	9	171.61	170.50	-6	1,709	-0.35%
2020/05/26	4	170.88	5	172.00	170.00	-1	1,706	-0.06%
2020/05/25	4	168.75	23	169.63	169.50	-19	1,695	-1.12%
2020/05/22	15	167.07	21	167.57	166.00	-6	1,678	-0.36%
2020/05/21	69	175.12	20	174.20	172.00	49	1,644	2.98%
2020/05/20	33.5	177.34	42.2	176.99	178.00	-8.7	1,569	-0.55%
2020/05/19	21.2	169.24	26	169.12	169.50	-4.8	1,509	-0.32%
2020/05/18	25	160.24	26	160.63	163.50	-1	1,472	-0.07%
2020/05/15	26	153.48	29	153.38	154.00	-3	1,423	-0.21%
2020/05/14	9	151.00	6	151.42	151.50	3	1,394	0.22%
2020/05/13	1	152.00	1	151.00	152.00	0	1,386	0.00%
2020/05/12	2.1	149.33	10	150.50	152.00	-7.9	1,382	-0.57%
2020/05/11	8	151.88	3	152.17	151.00	5	1,375	0.36%
2020/05/08	12	151.42	2	150.50	150.50	10	1,375	0.73%
2020/05/07	5	153.60	7	153.57	155.00	-2	1,357	-0.15%
2020/05/06	5	151.70	8	152.50	153.00	-3	1,349	-0.22%
2020/05/05	9	153.11	4	153.25	151.50	5	1,335	0.37%
2020/05/04	3	152.50	5	152.30	152.00	-2	1,322	-0.15%
2020/04/30	14	152.86	16	153.56	153.50	-2	1,299	-0.15%
2020/04/29	13.2	153.46	1	153.00	153.50	12.2	1,268	0.96%
2020/04/28	32.6	156.14	29	155.59	157.00	3.6	1,248	0.29%
2020/04/27	4	143.13	21	142.62	148.50	-17	1,210	-1.40%
2020/04/24	3	133.17	7	133.29	135.00	-4	1,167	-0.34%
2020/04/23	4	129.88	9	130.56	132.00	-5	1,157	-0.43%
2020/04/22	5	125.50	8	127.31	126.50	-3	1,139	-0.26%
2020/04/21	15	126.90	12	129.21	126.00	3	1,136	0.26%
2020/04/20	12	130.50	19.2	127.98	131.50	-7.2	1,113	-0.65%
2020/04/17	41.2	125.91	21	126.55	123.00	20.2	1,093	1.85%
2020/04/16	17.1	124.89	10	125.80	126.50	7.1	1,061	0.66%
2020/04/15	3	126.50	6	126.25	128.00	-3	1,038	-0.29%
2020/04/14	9.1	124.13	11	124.41	126.50	-2	1,031	-0.19%
2020/04/13	11	121.50	0	0.00	119.50	11	1,014	1.08%
2020/04/10	8	120.31	8	120.26	122.00	0	1,003	0.00%
2020/04/09	3.1	120.84	4	120.38	121.00	-0.9	994	-0.10%
2020/04/08	4	118.50	25	118.74	118.00	-21	980	-2.14%
2020/04/07	7	115.00	14	114.18	113.50	-7	955	-0.73%
2020/04/06	26	107.40	5	106.60	108.00	21	912	2.30%
2020/04/01	1	110.50	0	0.00	110.00	1	903	0.11%
2020/03/31	11	111.50	10	111.25	111.00	1	894	0.11%
2020/03/30	32	109.95	9	111.45	113.00	23	860	2.67%
2020/03/27	7	113.93	31	115.42	116.00	-24	826	-2.90%
2020/03/26	20	106.88	103	107.21	105.50	-83	795	-10.43%	大賣/
2020/03/25	10	97.74	39	98.96	99.80	-29	750	-3.86%
2020/03/24	72.2	90.98	37	90.53	90.80	35.2	727	4.83%
2020/03/23	61.1	88.27	8	88.31	85.50	53.1	682	7.78%
2020/03/20	72.1	97.66	29	97.42	95.00	43.1	620	6.94%
2020/03/19	9	102.44	3	101.33	100.50	6	564	1.07%
2020/03/18	7	114.14	7	115.64	111.50	0	531	0.00%
2020/03/17	18	114.42	2	116.75	120.00	16	513	3.12%
2020/03/16	14	123.61	7	125.50	119.50	7	500	1.40%
2020/03/13	2	133.00	0	0.00	132.50	2	452	0.44%
2020/03/12	2	146.50	0	0.00	147.00	2	432	0.46%
2020/03/11	1	161.50	1	161.00	157.00	0	428	0.00%
2020/03/10	0	159.00	0	0.00	158.00	0	431	0.00%
2020/03/09	2	159.50	0	0.00	158.50	2	432	0.46%
2020/03/06	1	161.00	4	164.75	163.50	-3	430	-0.70%
2020/03/05	2	164.75	10	165.40	166.00	-8	425	-1.88%
2020/03/04	1	159.50	10.1	155.80	159.50	-9.1	410	-2.22%
2020/03/03	13	154.27	15	152.97	155.50	-2	405	-0.49%
2020/03/02	2	142.75	1	145.00	148.00	1	398	0.25%
2020/02/27	10	149.70	1	148.00	148.00	9	385	2.34%
2020/02/26	7.1	157.35	0	0.00	156.50	7.1	369	1.92%
2020/02/25	5	160.50	2	161.00	161.00	3	359	0.83%
2020/02/19	0	0.00	1	163.00	165.00	-1	359	-0.28%
2020/02/17	2	162.75	0	0.00	162.50	2	373	0.54%
2020/02/12	1	163.00	1.2	164.17	165.50	-0.2	404	-0.05%
2020/02/07	2	165.75	1	165.00	165.00	1	430	0.23%
2020/02/06	4	167.50	1	168.00	168.00	3	434	0.69%
2020/02/05	0	0.00	2	165.25	168.00	-2	434	-0.46%
2020/02/04	2	161.75	0	0.00	163.00	2	435	0.46%
2020/01/31	1	163.50	0	0.00	165.50	1	454	0.22%
2020/01/30	1.2	164.83	4	164.75	164.00	-2.8	452	-0.62%
2020/01/20	0	0.00	0.3	175.00	176.00	-0.3	442	-0.07%
2020/01/17	2	174.00	0.1	174.50	174.50	2	442	0.44%
2020/01/16	0	0.00	1	173.00	172.50	-1	444	-0.23%
2020/01/15	0.1	170.00	0	0.00	171.00	0.1	446	0.01%
2020/01/14	1.1	172.00	0	0.00	171.50	1.1	440	0.24%
2020/01/13	1.1	172.50	0	0.00	172.50	1.1	441	0.25%
2020/01/08	0	0.00	1	176.00	175.00	-1	534	-0.19%
2020/01/07	0	0.00	1	174.00	175.50	-1	549	-0.18%
2020/01/06	0	0.00	1	174.00	175.00	-1	578	-0.17%
2020/01/03	0	0.00	4	174.88	175.00	-4	590	-0.68%
2020/01/02	6.1	173.91	2	174.50	174.00	4.1	600	0.68%
2019/12/31	0	0.00	0.1	175.50	176.50	-0.1	602	-0.01%
2019/12/30	3	174.50	2	174.75	175.00	1	608	0.16%
2019/12/27	1	173.00	0	0.00	174.00	1	623	0.16%
2019/12/25	1.1	173.05	0	0.00	173.50	1.1	713	0.15%
2019/12/24	1	175.50	1	176.00	175.00	0	716	0.00%
2019/12/23	0	0.00	9	175.67	177.00	-9	722	-1.25%
2019/12/20	0	0.00	11	175.59	175.50	-11	731	-1.50%
2019/12/19	1	172.00	5.1	173.11	173.00	-4.1	725	-0.56%
2019/12/18	9.1	169.79	12.1	170.80	172.50	-3	730	-0.41%
2019/12/17	4	169.00	5	169.60	169.50	-1	739	-0.14%
2019/12/16	0.1	169.00	1	169.50	169.00	-1	739	-0.13%
2019/12/13	0.2	168.00	0	0.00	168.00	0.2	749	0.02%
2019/12/12	4	166.88	3	167.17	167.00	1	757	0.13%
2019/12/11	6	165.42	16	166.44	166.50	-10	768	-1.30%
2019/12/10	2.1	168.50	0	0.00	168.50	2.1	775	0.27%
2019/12/09	3	169.00	1	170.50	170.50	2	781	0.26%
2019/12/06	0.1	169.50	0	0.00	170.50	0.1	778	0.02%
2019/12/05	5	171.10	1	171.50	171.00	4	780	0.51%
2019/12/04	4	171.00	0	0.00	170.50	4	785	0.51%
2019/12/03	1	173.96	0	0.00	173.00	1	792	0.13%
2019/11/29	5	175.40	0	0.00	175.00	5	816	0.61%
2019/11/28	1	175.00	0	0.00	176.00	1	823	0.12%
2019/11/27	4	175.25	0	0.00	175.00	4	855	0.47%
2019/11/26	1	175.00	2	177.50	178.00	-1	867	-0.12%
2019/11/25	0.2	175.00	0	175.00	175.50	0.2	865	0.02%
2019/11/22	0	0.00	1	174.00	173.50	-1	865	-0.12%
2019/11/21	0	0.00	1	174.00	173.50	-1	880	-0.11%
2019/11/20	0.2	174.00	3	173.67	174.00	-2.9	878	-0.32%
2019/11/19	6	174.08	0.2	173.50	173.50	5.8	882	0.66%
2019/11/18	4.1	173.34	2	172.25	171.50	2.1	887	0.23%
2019/11/15	3	173.66	2	174.25	173.50	1	900	0.11%
2019/11/14	4	173.13	9	173.83	175.50	-5	908	-0.55%
2019/11/13	4.4	176.16	0	0.00	177.00	4.4	913	0.48%
2019/11/12	10	179.35	9.1	178.05	177.00	0.9	912	0.10%
2019/11/11	3	174.66	2	178.00	173.00	1	904	0.11%
2019/11/08	19.1	174.66	12	175.46	174.00	7.1	938	0.75%
2019/11/07	1	178.50	10	178.45	178.50	-9	916	-0.98%
2019/11/06	0	0.00	1	177.50	176.50	-1	923	-0.11%
2019/11/05	1	178.00	2	178.50	178.00	-1	931	-0.11%
2019/11/04	1	176.00	1	177.50	178.00	0	943	0.00%
2019/11/01	1	176.00	7.1	177.57	177.00	-6.1	960	-0.64%
2019/10/31	1	174.00	8	177.19	176.00	-7	966	-0.72%
2019/10/30	0	0.00	4	175.25	176.50	-4	955	-0.42%
2019/10/29	0	0.00	0.1	172.00	172.00	-0.1	948	-0.01%
2019/10/28	4	170.75	7	171.79	171.50	-3	955	-0.31%
2019/10/24	2	170.25	4	170.63	171.50	-2	968	-0.21%
2019/10/23	5.1	170.69	2	170.50	171.00	3.1	979	0.31%
2019/10/22	2	173.25	0	0.00	173.00	2	992	0.20%
2019/10/21	4	174.13	6	174.42	175.00	-2	1,012	-0.20%
2019/10/18	25	175.38	33.3	176.16	173.50	-8.3	1,021	-0.81%
2019/10/17	14	169.32	22.2	170.57	172.00	-8.2	1,003	-0.81%
2019/10/16	4	164.88	7.1	166.49	166.00	-3.1	975	-0.32%
2019/10/15	4	159.75	5	161.10	163.00	-1	976	-0.10%
2019/10/14	16	159.81	5	159.20	158.00	11	985	1.12%
2019/10/09	8.1	164.49	4	164.00	162.50	4.1	963	0.43%
2019/10/08	5.1	167.70	1	167.00	167.00	4.1	954	0.42%
2019/10/07	0.1	169.00	0	0.00	168.50	0.1	948	0.01%
2019/10/04	2.1	166.33	0	0.00	167.00	2.1	948	0.22%
2019/10/03	17	167.74	5	167.00	167.50	12	945	1.27%
2019/10/02	9	170.78	20	171.40	173.00	-11	937	-1.17%
2019/10/01	65	165.75	36	167.60	167.00	29	909	3.19%
2019/09/27	3.1	177.63	3	176.50	176.50	0.1	859	0.01%
2019/09/26	4	178.88	2	179.00	179.00	2	858	0.23%
2019/09/25	3	180.17	2	180.00	180.00	1	872	0.11%
2019/09/24	0	0.00	1	180.00	180.50	-1	866	-0.12%
2019/09/20	1	178.00	0	0.00	179.00	1	866	0.12%
2019/09/19	3	180.00	1	179.50	179.50	2	879	0.23%
2019/09/18	2	179.75	4	180.25	181.00	-2	881	-0.23%
2019/09/17	1.2	179.93	1	179.50	179.50	0.2	878	0.02%
2019/09/16	10.1	179.35	4	179.50	179.00	6.1	878	0.69%
2019/09/12	2	184.00	3.1	185.00	185.00	-1.1	877	-0.13%
2019/09/11	1.1	181.05	0	0.00	181.00	1.1	891	0.12%
2019/09/09	1	188.50	5	188.40	187.50	-4	949	-0.42%
2019/09/06	1	186.00	4	186.63	186.00	-3	957	-0.31%
2019/09/05	0	185.00	1	185.00	185.00	-1	950	-0.11%
2019/09/04	1	183.50	3	184.50	183.50	-2	944	-0.21%
2019/09/03	4	182.63	6	184.67	182.00	-2	952	-0.21%
2019/09/02	3	180.00	0	0.00	180.00	3	941	0.32%
2019/08/30	1	175.50	7.2	181.27	181.50	-6.2	951	-0.65%
2019/08/29	5.1	171.44	2	173.00	173.50	3.1	920	0.33%
2019/08/28	3	175.00	0	0.00	176.00	3	915	0.33%
2019/08/26	1.1	176.77	0	0.00	175.50	1.1	944	0.12%
2019/08/23	3	181.17	1	180.50	180.50	2	942	0.21%
2019/08/22	1	182.50	3.1	182.71	183.50	-2.1	962	-0.22%
2019/08/21	2	180.75	6	181.50	181.00	-4	971	-0.41%
2019/08/20	9.1	181.16	5	179.50	180.50	4.1	974	0.42%
2019/08/19	1	183.00	4	184.50	184.50	-3	968	-0.31%
2019/08/16	5	184.20	1	185.00	184.00	4	967	0.41%
2019/08/15	1	186.00	3	186.00	186.50	-2	963	-0.21%
2019/08/14	12	192.75	1	190.00	189.00	11	980	1.12%
2019/08/13	18.1	192.25	19	193.71	193.00	-0.9	986	-0.09%
2019/08/08	1	185.00	1	186.00	190.50	0	1,041	0.00%
2019/08/07	1	186.50	12	188.25	188.50	-11	1,043	-1.05%
2019/08/06	5	184.80	4	185.75	188.50	1	1,045	0.10%
2019/08/05	1	191.50	0	0.00	192.00	1	1,052	0.10%
2019/08/02	1	189.50	7	188.00	187.50	-6	1,056	-0.57%
2019/08/01	6	193.25	5	192.50	193.00	1	1,057	0.09%
2019/07/31	3	195.00	3	195.67	195.00	0	1,057	0.00%
2019/07/30	8	195.00	5	194.90	197.00	3	1,091	0.27%
2019/07/29	1	197.50	1	198.00	198.50	0	1,107	0.00%
2019/07/26	1	199.50	0	0.00	197.00	1	1,131	0.09%
2019/07/25	5	200.20	3	197.83	199.50	2	1,136	0.18%
2019/07/24	0	0.00	3	196.83	197.00	-3	1,182	-0.25%
2019/07/23	9.5	193.45	9	193.56	193.00	0.5	1,179	0.04%
2019/07/22	7	199.57	7	199.86	198.50	0	1,168	0.00%
2019/07/19	7.1	199.44	7	199.50	201.00	0.1	1,173	0.01%
2019/07/18	0	0.00	5.2	194.33	195.50	-5.2	1,166	-0.45%
2019/07/17	11	194.27	15	193.87	194.00	-4	1,164	-0.34%
2019/07/16	8	187.69	22.5	188.22	190.50	-14.5	1,148	-1.26%
2019/07/15	7	180.50	3	181.00	182.50	4	1,133	0.35%
2019/07/12	3.1	182.15	0	0.00	181.00	3.1	1,143	0.27%
2019/07/11	1	183.00	2	182.50	183.00	-1	1,167	-0.09%
2019/07/10	0.2	181.50	0	0.00	181.50	0.2	1,187	0.02%
2019/07/09	0.3	178.00	1	180.50	179.50	-0.7	1,198	-0.06%
2019/07/08	5	179.80	0	0.00	180.50	5	1,211	0.41%
2019/07/05	3	182.00	6	183.50	182.50	-3	1,235	-0.24%
2019/07/04	1	181.00	8	181.44	181.50	-7	1,252	-0.56%
2019/07/03	9.1	181.10	11	183.09	180.00	-1.9	1,281	-0.15%
2019/07/02	15	184.70	5	185.10	182.00	10	1,298	0.77%
2019/07/01	1	182.50	0	0.00	183.00	1	1,297	0.08%
2019/06/26	4.1	180.99	3	182.17	181.50	1.1	1,362	0.08%
2019/06/25	0	0.00	1	184.50	184.50	-1	1,349	-0.07%
2019/06/21	3	184.67	6	184.67	184.50	-3	1,373	-0.22%
2019/06/20	3.1	184.95	4	184.61	183.50	-0.9	1,397	-0.07%
2019/06/19	18	191.69	25	191.34	186.00	-7	1,399	-0.50%
2019/06/18	12	189.92	9	190.33	188.00	3	1,377	0.22%
2019/06/17	28	188.30	26	188.48	187.00	2	1,357	0.15%
2019/06/14	7	181.43	13	179.85	182.00	-6	1,328	-0.45%
2019/06/13	1	177.00	0	0.00	176.00	1	1,327	0.08%
2019/06/12	0	0.00	2	176.25	175.50	-2	1,344	-0.15%
2019/06/11	13	174.77	5	175.10	175.50	8	1,360	0.59%
2019/06/10	0	0.00	8	175.69	176.50	-8	1,363	-0.59%
2019/06/06	10	176.25	7	175.00	173.50	3	1,400	0.21%
2019/06/05	5	170.70	1	172.00	170.00	4	1,394	0.29%
2019/06/04	3	170.83	3	171.00	170.00	0	1,391	0.00%
2019/06/03	5	172.80	6	173.92	170.50	-1	1,386	-0.07%
2019/05/31	28	171.73	23	170.30	172.00	5	1,378	0.36%
2019/05/30	1	176.00	0	0.00	175.00	1	1,363	0.07%
2019/05/29	6.1	177.17	6.1	177.74	176.50	0	1,363	0.00%
2019/05/28	1	174.00	6	176.42	175.00	-5	1,345	-0.37%
2019/05/27	5	172.00	1	171.00	172.50	4	1,336	0.30%
2019/05/24	2.1	175.24	2	175.50	175.00	0.1	1,338	0.01%
2019/05/23	9	176.50	1	176.50	176.00	8	1,343	0.60%
2019/05/22	6	180.75	17	180.18	180.00	-11	1,359	-0.81%
2019/05/21	12	180.38	12	180.33	179.00	0	1,403	0.00%
2019/05/20	10	182.25	16	180.88	180.00	-6	1,411	-0.42%
2019/05/17	45	191.12	63	192.23	185.00	-18	1,407	-1.28%
2019/05/16	78	189.40	46	186.78	184.50	32	1,365	2.34%
2019/05/15	11	179.95	4	180.38	178.50	7	1,326	0.53%
2019/05/14	10	179.25	11	178.59	180.00	-1	1,332	-0.08%
2019/05/13	7	178.07	8	178.94	177.50	-1	1,329	-0.08%
2019/05/10	7	176.86	16	177.13	175.50	-9	1,317	-0.68%
2019/05/09	5	172.00	0	0.00	172.00	5	1,303	0.38%
2019/05/08	2	175.25	2	174.00	173.50	0	1,293	0.00%
2019/05/07	10	176.40	9	177.39	176.00	1	1,302	0.08%
2019/05/06	4	173.13	4	174.50	173.00	0	1,282	0.00%
2019/05/03	11	180.18	8	181.25	179.00	3	1,279	0.23%
2019/05/02	3	180.50	3	180.00	180.50	0	1,271	0.00%
2019/04/30	13	178.85	18	178.69	180.00	-5	1,280	-0.39%
2019/04/29	7	171.50	11	172.64	174.00	-4	1,235	-0.32%
2019/04/26	1	169.50	1	170.50	170.50	0	1,223	0.00%
2019/04/25	4	167.00	16.1	170.69	170.00	-12.1	1,221	-0.99%
2019/04/24	15	170.07	1	170.50	170.00	14	1,206	1.16%
2019/04/23	8	172.38	6	173.50	173.00	2	1,197	0.17%
2019/04/22	7	172.36	11	173.73	174.50	-4	1,191	-0.34%
2019/04/19	13	172.00	7	172.50	170.50	6	1,186	0.51%
2019/04/18	2	172.00	14	172.00	173.50	-12	1,184	-1.01%
2019/04/17	12	170.63	11	168.82	167.00	1	1,167	0.09%
2019/04/16	7	170.07	10	170.40	169.50	-3	1,146	-0.26%
2019/04/15	5	164.80	8	166.50	165.00	-3	1,131	-0.27%
2019/04/12	6	164.08	2	164.25	165.00	4	1,134	0.35%
2019/04/11	7	164.93	13	165.58	165.00	-6	1,140	-0.53%
2019/04/10	4	161.25	6	163.58	165.00	-2	1,115	-0.18%
2019/04/09	11	160.14	6	161.25	161.00	5	1,106	0.45%
2019/04/08	12	162.63	4	162.50	162.50	8	1,097	0.73%
2019/04/03	4	165.50	9	165.39	164.50	-5	1,077	-0.46%
2019/04/02	11	161.27	4	163.75	162.00	7	1,060	0.66%
2019/04/01	20	166.48	4	167.50	165.00	16	1,028	1.56%
2019/03/29	7	172.93	9	172.17	172.00	-2	996	-0.20%
2019/03/28	5	169.60	4.1	170.14	170.00	0.9	984	0.09%
2019/03/27	5	168.90	6	170.42	168.50	-1	978	-0.10%
2019/03/26	12	168.33	2	167.50	166.50	10	968	1.03%
2019/03/25	12	169.71	8	171.31	171.00	4	951	0.42%
2019/03/22	6	180.17	11	179.36	180.50	-5	923	-0.54%
2019/03/21	4	174.50	5	174.80	174.00	-1	914	-0.11%
2019/03/19	8.2	175.67	4.1	176.48	176.00	4.2	915	0.45%
2019/03/18	3	177.17	4	177.13	178.50	-1	926	-0.11%
2019/03/15	2	175.25	5	175.30	175.00	-3	916	-0.33%
2019/03/14	9	174.11	10	174.15	172.00	-1	910	-0.11%
2019/03/13	12	170.79	12	172.00	173.50	0	916	0.00%
2019/03/12	9	170.89	41	170.49	168.00	-32	911	-3.51%
2019/03/11	5	159.60	1	160.00	160.00	4	885	0.45%
2019/03/07	1	162.50	5	162.00	162.00	-4	890	-0.45%
2019/03/04	1	160.00	0	0.00	160.50	1	889	0.11%
2019/02/27	5	161.00	7	161.00	161.00	-2	897	-0.22%
2019/02/26	0	159.00	1	159.50	160.00	-1	906	-0.11%
2019/02/25	3	159.00	5	159.20	158.50	-2	905	-0.22%
2019/02/22	2	157.75	1	158.00	160.00	1	897	0.11%
2019/02/21	3	161.33	4	161.88	161.00	-1	884	-0.11%
2019/02/20	20	160.70	22	160.68	162.50	-2	868	-0.23%
2019/02/19	7	153.07	10	152.80	155.00	-3	835	-0.36%
2019/02/18	1	148.00	2	148.25	148.50	-1	822	-0.12%
2019/02/15	4	145.00	3	145.50	145.00	1	821	0.12%
2019/02/14	2	146.50	1	147.00	147.00	1	821	0.12%
2019/02/13	3	146.17	9	146.17	146.00	-6	837	-0.72%
2019/02/12	3	149.17	1	149.50	149.00	2	837	0.24%
2019/02/11	1	153.00	1.1	154.06	150.50	-0.1	852	-0.02%
2019/01/30	0	0.00	3	151.67	151.00	-3	840	-0.36%
2019/01/29	1	151.50	1	151.00	148.00	0	839	0.00%
2019/01/28	1	150.50	0	0.00	149.50	1	851	0.12%
2019/01/25	3	151.00	1	153.00	151.50	2	851	0.23%
2019/01/24	3.1	152.00	1	154.00	152.00	2.1	861	0.25%
2019/01/23	11	156.23	7	155.14	154.00	4	854	0.47%
2019/01/22	8	156.31	6	155.67	157.00	2	862	0.23%
2019/01/21	0	0.00	4	151.75	152.50	-4	855	-0.47%
2019/01/18	7	146.21	12	146.21	147.00	-5	885	-0.56%
2019/01/17	2	146.75	1	149.00	144.50	1	942	0.11%
2019/01/16	2	146.75	5	145.90	147.50	-3	983	-0.31%
2019/01/15	2	146.75	3	147.00	147.00	-1	987	-0.10%
2019/01/14	4	145.50	3	146.33	146.00	1	998	0.10%
2019/01/11	1	147.00	6	148.50	146.00	-5	1,007	-0.50%
2019/01/10	3	146.50	5	148.00	147.00	-2	1,000	-0.20%
2019/01/09	2	149.75	0	0.00	146.50	2	999	0.20%
2019/01/08	3	147.67	1	150.50	148.00	2	999	0.20%
2019/01/07	9	150.17	10	149.85	148.50	-1	997	-0.10%
2019/01/04	4	146.75	7	146.36	147.00	-3	989	-0.30%
2019/01/03	8	146.13	18	143.81	145.50	-10	990	-1.01%
2019/01/02	1	137.00	8	140.13	138.50	-7	972	-0.72%
2018/12/28	22	137.84	20	141.55	138.00	2	969	0.21%
2018/12/27	3	138.67	93	140.11	141.50	-90	963	-9.35%
2018/12/26	3	133.67	4	134.25	132.00	-1	940	-0.11%
2018/12/25	2	134.50	5	134.00	134.50	-3	947	-0.32%
2018/12/21	4	134.63	0	0.00	136.00	4	962	0.42%
2018/12/20	2	138.00	3.1	137.36	138.00	-1.1	961	-0.11%
2018/12/19	2	137.50	0	0.00	137.50	2	963	0.21%
2018/12/18	0	0.00	30	135.42	136.00	-30	975	-3.08%
2018/12/17	1	135.50	0	0.00	136.00	1	976	0.10%
2018/12/14	5	134.90	2	136.75	134.00	3	984	0.30%
2018/12/13	3	135.33	7	135.64	136.00	-4	984	-0.41%
2018/12/12	1	131.50	1	134.50	133.50	0	983	0.00%
2018/12/11	26	131.23	25	130.80	132.00	1	977	0.10%
2018/12/10	11	135.91	24	134.31	134.00	-13	962	-1.35%
2018/12/07	44	139.88	29	139.16	138.50	15	968	1.55%
2018/12/06	39	139.81	16.1	139.97	140.50	23	957	2.40%
2018/12/05	1	133.50	9	133.44	133.50	-8	935	-0.86%
2018/12/04	1	131.50	1	131.50	132.00	0	933	0.00%
2018/12/03	0	0.00	2	134.00	134.00	-2	921	-0.22%
2018/11/29	1	134.00	0	0.00	133.50	1	903	0.11%
2018/11/28	1	133.00	0	0.00	133.00	1	905	0.11%
2018/11/27	3	132.83	2	133.75	134.50	1	908	0.11%
2018/11/26	6	134.92	9	135.11	133.50	-3	909	-0.33%
2018/11/23	2	129.25	1	131.00	129.00	1	905	0.11%
2018/11/22	3	128.83	3.1	130.18	130.50	-0.1	893	-0.01%
2018/11/21	1	131.00	3	131.33	131.00	-2	901	-0.22%
2018/11/19	6	130.92	6	132.00	132.00	0	922	0.00%
2018/11/16	7	130.21	15	131.47	133.00	-8	949	-0.84%
2018/11/15	16	130.47	17	130.85	130.50	-1	934	-0.11%
2018/11/14	5	128.40	2.1	127.57	127.50	3	921	0.32%
2018/11/13	1.1	124.55	6.1	124.51	126.00	-5	904	-0.55%
2018/11/12	10	125.50	14	125.39	122.00	-4	894	-0.45%
2018/11/09	7	121.00	11.1	121.19	122.00	-4.1	873	-0.46%
2018/11/08	17	118.91	14.1	118.71	119.00	2.9	856	0.34%
2018/11/07	2	113.00	4	113.38	113.00	-2	838	-0.24%
2018/11/06	3	113.67	3.1	113.35	112.50	-0.1	842	-0.01%
2018/11/05	17	111.82	15.5	111.79	112.00	1.5	835	0.18%
2018/11/02	14	108.50	1.1	108.11	108.00	12.9	822	1.57%
2018/11/01	6	108.50	4	108.25	108.50	2	811	0.25%
2018/10/31	11	107.77	9	108.22	108.50	2	781	0.26%
2018/10/30	15.1	106.80	9	105.28	105.00	6.1	768	0.79%
2018/10/29	1	112.50	3	112.83	112.50	-2	737	-0.27%
2018/10/26	25	116.50	23	117.41	114.00	2	726	0.28%
2018/10/25	111	108.02	53	107.44	113.50	58	692	8.37%	大買/
2018/10/24	28	114.95	6	115.17	113.00	22	639	3.44%
2018/10/23	2	125.00	2	125.00	125.00	0	604	0.00%
2018/10/22	9	124.72	3	125.50	124.50	6	606	0.99%
2018/10/19	3	127.50	3	129.83	132.00	0	599	0.00%
2018/10/17	1	131.50	1	131.50	129.00	0	622	0.00%
2018/10/16	0	0.00	1	128.00	128.50	-1	616	-0.16%
2018/10/15	2	123.25	2	125.00	125.00	0	624	0.00%
2018/10/12	6	125.75	1	126.00	125.00	5	629	0.79%
2018/10/11	8	124.44	3	124.17	124.50	5	637	0.78%
2018/10/05	3	135.17	4	134.88	136.00	-1	648	-0.15%
2018/10/04	1	138.00	1	138.50	138.00	0	667	0.00%
2018/10/03	1	139.00	1	139.00	138.50	0	687	0.00%
2018/10/02	4	138.75	2	138.50	138.50	2	696	0.29%
2018/09/28	2	143.50	2	144.25	143.00	0	727	0.00%
2018/09/27	2	145.75	2	146.50	146.00	0	736	0.00%
2018/09/26	5	146.10	8	146.56	147.00	-3	768	-0.39%
2018/09/25	1	144.50	2	146.00	146.50	-1	804	-0.12%
2018/09/21	6	142.67	4	143.25	143.50	2	830	0.24%
2018/09/18	2	142.00	1	142.50	141.00	1	903	0.11%
2018/09/17	1	140.50	2	140.75	141.50	-1	909	-0.11%
2018/09/14	1	138.50	1	139.00	139.00	0	922	0.00%
2018/09/13	0	0.00	1	139.00	139.00	-1	917	-0.11%
2018/09/12	2	134.25	2	134.75	135.00	0	910	0.00%
2018/09/11	2	138.50	3	138.83	138.50	-1	910	-0.11%
2018/09/10	2	139.00	2	140.00	140.00	0	909	0.00%
2018/09/07	1	138.50	0	0.00	138.50	1	900	0.11%
2018/09/06	1	143.00	0.6	143.00	142.00	0.5	896	0.05%
2018/09/04	0	0.00	4	145.13	145.50	-4	906	-0.44%
2018/08/30	2	146.00	0	0.00	147.50	2	890	0.22%
2018/08/28	0	0.00	8	145.50	145.50	-8	877	-0.91%
2018/08/27	1	146.00	0	0.00	146.00	1	865	0.12%
2018/08/24	11	142.68	9	141.33	144.00	2	855	0.23%
2018/08/23	10	141.45	3	141.50	141.50	7	840	0.83%
2018/08/22	2	138.25	5	139.90	138.00	-3	806	-0.37%
2018/08/21	1	137.00	2	137.75	138.50	-1	795	-0.13%
2018/08/20	2	136.25	0	0.00	137.00	2	791	0.25%
2018/08/17	1	138.00	5	138.20	139.00	-4	792	-0.50%
2018/08/16	3	137.67	5	137.60	138.50	-2	788	-0.25%
2018/08/15	1	138.00	1	138.00	137.00	0	784	0.00%
2018/08/14	1	140.50	0	0.00	141.50	1	782	0.13%
2018/08/13	2	141.50	1	140.00	141.50	1	780	0.13%
2018/08/10	0.3	140.50	4	142.00	140.50	-3.7	775	-0.48%
2018/08/09	8	139.94	2	141.00	140.00	6	775	0.77%
2018/08/08	0	0.00	1	143.00	144.00	-1	768	-0.13%
2018/08/07	0	0.00	1	142.50	141.00	-1	768	-0.13%
2018/08/06	0	0.00	7	143.79	142.50	-7	775	-0.90%
2018/08/03	1	140.50	0	0.00	141.00	1	779	0.13%
2018/08/02	5	141.60	0	0.00	142.00	5	781	0.64%
2018/08/01	5	145.60	6	144.92	147.50	-1	774	-0.13%
2018/07/31	0	0.00	2	147.75	147.50	-2	764	-0.26%
2018/07/30	2	143.00	7	145.57	146.50	-5	756	-0.66%
2018/07/27	2	140.75	4	140.75	143.50	-2	743	-0.27%
2018/07/26	4.3	137.79	5	139.40	140.00	-0.7	734	-0.10%
2018/07/25	10	139.00	3	141.17	138.00	7	727	0.96%
2018/07/24	0	0.00	6	145.58	145.00	-6	713	-0.84%
2018/07/23	0	0.00	1	149.00	148.50	-1	698	-0.14%
2018/07/19	7	150.21	1	149.00	149.00	6	684	0.88%
2018/07/18	2	150.00	2	150.25	150.00	0	676	0.00%
2018/07/13	8	148.44	11	148.32	149.00	-3	651	-0.46%
2018/07/12	8	143.81	3	142.17	142.00	5	639	0.78%
2018/07/11	7	147.79	4	149.38	147.50	3	616	0.49%
2018/07/10	2	148.00	4	149.88	149.50	-2	604	-0.33%
2018/07/09	4	148.38	9	149.50	150.00	-5	592	-0.84%
2018/07/06	7	145.64	4	146.63	147.50	3	574	0.52%
2018/07/05	0	0.00	4.2	149.55	149.50	-4.2	565	-0.74%
2018/07/04	1	150.00	1.2	153.27	150.00	-0.2	553	-0.03%
2018/07/03	12	158.50	12	156.58	151.50	0	522	0.00%
2018/07/02	29	165.90	27	164.98	165.50	2	478	0.42%
2018/06/29	8	151.88	10	152.15	152.50	-2	436	-0.46%
2018/06/28	24	150.48	20	150.38	147.50	4	403	0.99%
2018/06/27	5	142.70	2	142.75	142.00	3	351	0.85%
2018/06/26	1	138.00	3	138.33	139.00	-2	349	-0.57%
2018/06/25	42	137.48	64	136.59	138.00	-22	346	-6.35%
2018/06/22	0	0.00	3	130.00	130.50	-3	337	-0.89%
2018/06/21	3	128.33	1.1	129.41	129.50	1.9	341	0.56%
2018/06/20	6	127.00	0.1	127.50	126.50	5.9	337	1.76%
2018/06/19	6	130.25	5	131.00	129.50	1	333	0.30%
2018/06/15	1	133.00	0	0.00	133.00	1	331	0.30%
2018/06/14	0	0.00	1	133.50	133.50	-1	338	-0.30%
2018/06/12	1	134.00	27	134.37	134.00	-26	342	-7.58%
2018/06/11	1	131.50	5	132.90	132.50	-4	338	-1.18%
2018/06/08	7	129.79	0	0.00	130.00	7	334	2.09%
2018/06/07	4	132.50	1	133.00	132.50	3	344	0.87%
2018/06/06	0	0.00	1	132.50	131.50	-1	356	-0.28%
2018/06/05	0	0.00	4	132.00	131.50	-4	367	-1.09%
2018/06/04	3	130.00	4	130.75	130.00	-1	377	-0.26%
2018/06/01	0	0.00	6	127.17	128.50	-6	378	-1.58%
2018/05/31	1	126.50	5	128.00	128.00	-4	386	-1.04%
2018/05/30	6	126.25	2	127.50	126.00	4	392	1.02%
2018/05/28	2	129.25	0	0.00	130.00	2	418	0.48%
2018/05/25	2	131.25	0	0.00	129.50	2	427	0.47%
2018/05/24	3	131.50	0	0.00	132.00	3	431	0.70%
2018/05/23	18	134.00	0	0.00	134.00	18	433	4.15%
2018/05/22	1	132.50	0	0.00	133.00	1	434	0.23%
2018/05/21	3	133.17	0	0.00	133.00	3	447	0.67%
2018/05/17	0	0.00	1	134.50	135.50	-1	455	-0.22%
2018/05/15	0	0.00	0	135.50	135.50	0	466	0.00%
2018/05/14	0	0.00	5	138.50	138.50	-5	472	-1.06%
2018/05/11	4	136.38	0	0.00	134.50	4	469	0.85%
2018/05/10	1	137.00	2	138.25	138.50	-1	465	-0.21%
2018/05/09	3	137.67	2	138.50	138.50	1	468	0.21%
2018/05/08	0	0.00	2	138.25	138.50	-2	472	-0.42%
2018/05/07	2	137.00	0	0.00	137.00	2	475	0.42%
2018/05/04	0	0.00	6	138.08	138.00	-6	486	-1.23%
2018/05/03	6	136.25	3	135.67	137.00	3	492	0.61%
2018/05/02	0	0.00	2	133.50	135.50	-2	493	-0.41%
2018/04/30	2	131.50	2	132.50	132.50	0	490	0.00%
2018/04/27	2	129.50	3	129.33	130.00	-1	486	-0.21%
2018/04/26	2	129.00	3	129.50	129.00	-1	490	-0.20%
2018/04/25	3	128.50	0	0.00	128.50	3	492	0.61%
2018/04/23	0	130.50	0	0.00	131.00	0	494	0.00%
2018/04/20	2	130.50	0	0.00	131.00	2	495	0.40%
2018/04/19	0	130.50	0	0.00	131.00	0	497	0.00%
2018/04/17	1	131.50	0	0.00	131.50	1	498	0.20%
2018/04/16	2	129.00	0	0.00	131.50	2	494	0.40%
2018/04/13	0	0.00	1	132.00	131.50	-1	488	-0.20%
2018/04/12	1	132.00	0	0.00	132.00	1	488	0.21%
2018/04/11	1	133.50	0	0.00	133.00	1	486	0.21%
2018/04/09	0	131.50	1	132.50	132.00	-1	486	-0.21%
2018/03/29	0	0.00	1	137.00	137.00	-1	510	-0.20%
2018/03/28	2	131.01	0	0.00	130.50	2	498	0.40%
2018/03/27	0	134.00	1	134.50	135.00	-1	496	-0.20%
2018/03/26	0	0.00	5	130.00	131.00	-5	490	-1.02%
2018/03/23	0	0.00	2	130.00	130.00	-2	494	-0.40%
2018/03/22	2	133.50	2	133.25	133.00	0	501	0.00%
2018/03/21	1	131.50	0	0.00	131.50	1	514	0.19%
2018/03/19	0	131.00	0	0.00	132.00	0	542	0.00%
2018/03/16	4	132.63	0	0.00	132.00	4	544	0.73%
2018/03/15	1	136.00	1	137.00	137.00	0	538	0.00%
2018/03/14	0	0.00	3	136.50	135.50	-3	542	-0.55%
2018/03/13	2	136.00	17	135.76	135.00	-15	551	-2.72%
2018/03/12	1	134.50	3	135.00	134.50	-2	552	-0.36%
2018/03/09	2	133.50	1	134.50	134.00	1	550	0.18%
2018/03/08	1	134.00	1	133.00	134.50	0	553	0.00%
2018/03/07	0	0.00	3	131.00	131.50	-3	555	-0.54%
2018/03/06	2	128.25	50	129.18	131.00	-48	573	-8.38%
2018/03/05	3	127.50	0	0.00	127.50	3	888	0.34%
2018/03/02	2	128.00	1	127.00	128.50	1	918	0.11%
2018/03/01	27	128.00	32	130.08	129.00	-5	942	-0.53%
2018/02/27	9	127.89	0	0.00	128.50	9	948	0.95%
2018/02/26	32	128.45	0	0.00	128.00	32	951	3.36%
2018/02/23	10	128.10	3.3	128.76	129.00	6.7	956	0.70%
2018/02/22	6	127.42	11	128.05	128.00	-5	964	-0.52%
2018/02/21	6	126.50	19	126.50	127.50	-13	982	-1.32%
2018/02/12	19	125.47	0	0.00	124.50	19	995	1.91%
2018/02/09	5	125.10	3	124.50	124.50	2	1,010	0.20%
2018/02/08	2	131.25	1	128.00	130.50	1	1,020	0.10%
2018/02/07	0	130.00	2	131.00	131.00	-2	1,033	-0.19%
2018/02/06	2	128.75	12	128.25	131.00	-10	1,046	-0.96%
2018/02/05	16	131.69	19	131.11	130.50	-3	1,048	-0.29%
2018/02/02	1	134.50	0	0.00	134.50	1	1,051	0.10%
2018/02/01	10	137.50	0	0.00	136.00	10	1,056	0.95%
2018/01/31	11	137.00	1	138.00	137.50	10	1,052	0.95%
2018/01/30	7	137.36	1	137.50	137.00	6	1,055	0.57%
2018/01/29	0	0.00	4	139.38	140.00	-4	1,055	-0.38%
2018/01/26	5	137.50	8	138.31	139.50	-3	1,048	-0.29%
2018/01/25	0	0.00	2	138.75	139.00	-2	1,043	-0.19%
2018/01/24	0.2	137.00	1	136.50	138.00	-0.9	1,040	-0.08%
2018/01/23	2	136.00	3	136.17	136.00	-1	1,040	-0.10%
2018/01/22	2	134.50	9	135.17	136.00	-7	1,038	-0.67%
2018/01/19	0	0.00	1	134.50	134.00	-1	1,035	-0.10%
2018/01/18	6	133.67	2	133.75	133.50	4	1,048	0.38%
2018/01/17	1.2	134.25	10	134.25	133.50	-8.8	1,046	-0.84%
2018/01/16	0	0.00	11	132.09	133.00	-11	1,051	-1.05%
2018/01/15	1	132.00	8	132.13	132.00	-7	1,056	-0.66%
2018/01/12	0	0.00	1	131.00	131.00	-1	1,059	-0.09%
2018/01/10	21	129.76	1	131.50	130.00	20	1,062	1.88%
2018/01/09	2	131.00	20	131.50	132.00	-18	1,076	-1.67%
2018/01/08	15	130.53	1	132.00	131.00	14	1,079	1.30%
2018/01/05	6	131.00	5	130.50	130.50	1	1,083	0.09%
2018/01/04	0	130.50	138	130.75	131.00	-138	1,097	-12.57%	大賣/鉅額交易
2018/01/03	0	0.00	3	129.67	130.00	-3	1,098	-0.27%
2018/01/02	2	126.50	4	127.00	127.00	-2	1,096	-0.18%

股價創今年新高股表現悍UDN聯合新聞網－14天前

台股昨（11）日無懼美股下跌，維持高檔震盪格局，盤面題材股各自發揮，其中矽統（2363）、中興電、美利達等股價改寫今年新......詳全文

兆豐銀行贊助美利達經典百K自行車賽逾5000車友參賽Anue鉅亨－24天前

美利達

...詳全文

美利達去年超額配息6元UDN聯合新聞網－2024/03/15

美利達

自行車大廠美利達董事會昨（14）日通過2023年財報，去年營收272.61億元，稅後純益16.92億元，每股純益5.66......詳全文

美利達

券商分點績效/獲利分析

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

美利達

券商分點績效/獲利分析

新光 券商分點個股進出 新光 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析