華碩 (2357)-富邦-仁愛券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
575
漲跌
▼9
漲幅
-1.54%
成交量
3,393張
產業
上市電腦週邊類股▼0.64%
1308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

華碩 (2357)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/10/30	8.7	576.80	2.1	576.16	575.00	6.6	3,923	0.17%
2024/10/29	17.6	581.76	0.1	582.14	584.00	17.5	3,987	0.44%
2024/10/28	0	592.74	8.9	595.68	595.00	-8.9	4,015	-0.22%
2024/10/25	2.1	590.99	4.2	592.69	591.00	-2.1	4,058	-0.05%
2024/10/24	3.5	586.27	1	588.00	584.00	2.5	4,092	0.06%
2024/10/23	10.5	590.97	4	591.75	591.00	6.5	4,160	0.16%
2024/10/22	2.1	594.11	5.2	598.44	600.00	-3.1	4,149	-0.08%
2024/10/21	7.4	588.56	6.4	590.35	590.00	1	4,140	0.02%
2024/10/18	1	596.00	14.6	608.04	596.00	-13.6	4,122	-0.33%
2024/10/17	1.2	594.25	4.2	598.89	596.00	-3	4,091	-0.07%
2024/10/16	7.7	590.22	2.1	590.07	591.00	5.6	4,095	0.14%
2024/10/15	6.2	595.89	16.8	598.78	599.00	-10.6	4,081	-0.26%
2024/10/14	0.1	585.45	2.1	587.07	583.00	-2.1	4,048	-0.05%
2024/10/11	3.2	587.30	11.2	587.54	585.00	-7.9	4,070	-0.19%
2024/10/09	2.1	580.03	1.1	583.83	577.00	1	4,109	0.02%
2024/10/08	1.1	575.88	1.4	580.71	577.00	-0.3	4,240	-0.01%
2024/10/07	0	578.20	12.6	579.34	579.00	-12.5	4,232	-0.30%
2024/10/04	5.3	560.80	1.3	561.23	562.00	4	4,192	0.09%
2024/10/01	0.2	567.71	4.3	567.41	572.00	-4.1	4,171	-0.10%
2024/09/30	6.1	561.33	2	558.00	553.00	4.1	4,188	0.10%
2024/09/27	8.1	570.31	6.2	569.65	568.00	1.9	4,325	0.04%
2024/09/26	15.3	578.50	4.1	574.77	575.00	11.2	4,356	0.26%
2024/09/25	20.5	585.40	6.2	587.23	586.00	14.3	4,338	0.33%
2024/09/24	3	585.32	6.2	593.20	594.00	-3.1	4,323	-0.07%
2024/09/23	10.5	583.42	4.1	587.68	589.00	6.4	4,327	0.15%
2024/09/20	4.1	583.37	22.3	589.66	591.00	-18.2	4,297	-0.42%
2024/09/19	4	554.04	20.4	562.62	569.00	-16.4	4,229	-0.39%
2024/09/18	1	550.88	5.2	548.89	547.00	-4.2	4,204	-0.10%
2024/09/16	3	539.68	1.1	541.92	544.00	1.9	4,233	0.05%
2024/09/13	1	538.00	4.5	540.70	543.00	-3.5	4,268	-0.08%
2024/09/12	2	534.07	11.7	539.70	539.00	-9.7	4,306	-0.22%
2024/09/11	0.1	524.76	1	527.98	523.00	-0.9	4,311	-0.02%
2024/09/10	9.3	532.83	6	532.33	527.00	3.3	4,310	0.08%
2024/09/09	1.9	524.33	6.3	526.90	533.00	-4.4	4,316	-0.10%
2024/09/06	0	526.50	0.1	527.74	527.00	-0.1	4,358	0.00%
2024/09/05	4.1	526.94	1	529.91	521.00	3.1	4,389	0.07%
2024/09/04	11.5	524.27	1.1	535.03	528.00	10.4	4,398	0.24%
2024/09/03	5.1	551.59	3.4	552.77	550.00	1.7	4,429	0.04%
2024/09/02	0	547.00	21.4	554.18	556.00	-21.4	4,461	-0.48%
2024/08/30	11.2	540.71	1	542.08	537.00	10.1	4,492	0.23%
2024/08/29	4.4	544.40	5.2	550.08	548.00	-0.8	4,585	-0.02%
2024/08/28	6	548.17	9.3	550.95	552.00	-3.2	4,654	-0.07%
2024/08/27	9.5	553.50	12.5	554.00	554.00	-3	4,865	-0.06%
2024/08/26	29.4	544.94	41.9	551.95	546.00	-12.5	4,952	-0.25%
2024/08/23	4	508.26	4.3	516.82	519.00	-0.2	4,924	0.00%
2024/08/22	2	516.49	1.1	517.81	518.00	0.9	5,144	0.02%
2024/08/21	9	515.89	5.2	520.01	517.00	3.9	5,339	0.07%
2024/08/20	3	520.33	22.6	523.43	519.00	-19.6	5,466	-0.36%
2024/08/19	2.1	527.90	6.7	525.47	524.00	-4.6	5,637	-0.08%
2024/08/16	8	519.61	11.2	518.35	519.00	-3.1	5,917	-0.05%
2024/08/15	0.6	511.87	17.5	514.00	513.00	-16.9	6,037	-0.28%
2024/08/14	1	506.00	11.5	508.54	510.00	-10.5	6,115	-0.17%
2024/08/13	2.1	500.00	4.2	504.38	500.00	-2.1	6,144	-0.03%
2024/08/12	5.6	499.78	6.5	501.34	499.00	-0.9	6,247	-0.01%
2024/08/09	15.6	504.95	20.9	508.07	505.00	-5.3	6,350	-0.08%
2024/08/08	6.3	505.08	70.3	506.56	502.00	-63.9	6,571	-0.97%
2024/08/07	43.1	445.88	18.1	462.08	469.50	25	6,346	0.39%
2024/08/06	4.6	435.87	2.4	443.39	435.50	2.2	6,324	0.03%
2024/08/05	13.7	433.36	5.4	437.05	433.00	8.3	6,381	0.13%
2024/08/02	7.5	476.93	4.1	478.17	472.00	3.4	6,377	0.05%
2024/08/01	4.2	477.92	32.5	482.72	492.00	-28.3	6,412	-0.44%
2024/07/31	1.3	452.94	11.1	452.51	456.00	-9.8	6,364	-0.15%
2024/07/30	4.6	439.33	0	441.58	447.00	4.5	6,335	0.07%
2024/07/29	19.6	448.68	7.1	453.20	444.50	12.5	6,312	0.20%
2024/07/26	30	454.74	1.1	454.36	458.00	28.9	6,289	0.46%
2024/07/23	0.5	476.88	5.6	476.32	478.50	-5	6,219	-0.08%
2024/07/22	12.7	465.61	6.5	469.46	468.00	6.2	6,227	0.10%
2024/07/19	14.5	484.63	8.2	485.72	481.50	6.3	6,210	0.10%
2024/07/18	5.2	492.19	7	490.79	494.50	-1.9	6,204	-0.03%
2024/07/17	6.4	494.71	2.1	494.73	493.50	4.3	6,198	0.07%
2024/07/16	1.5	496.59	6	499.08	502.00	-4.5	6,199	-0.07%
2024/07/15	18.4	500.09	8.4	496.66	498.50	10	6,247	0.16%
2024/07/12	3.1	511.98	9.5	512.90	509.00	-6.5	6,250	-0.10%
2024/07/11	8.8	512.33	18.3	515.15	513.00	-9.5	6,244	-0.15%
2024/07/10	7.2	502.63	40.4	506.26	508.00	-33.2	6,230	-0.53%
2024/07/09	7.1	486.15	0	487.00	486.50	7.1	6,100	0.12%
2024/07/08	2.5	482.24	1.1	487.16	486.00	1.3	6,141	0.02%
2024/07/05	7.2	483.92	2.1	484.77	483.00	5.2	6,213	0.08%
2024/07/04	3.4	484.93	5.6	489.35	482.00	-2.3	6,255	-0.04%
2024/07/03	34.4	469.11	13	476.01	479.50	21.3	6,217	0.34%
2024/07/02	13.2	489.78	5.1	489.61	490.00	8.1	6,043	0.13%
2024/07/01	4.6	496.29	0.2	498.00	495.50	4.5	6,004	0.07%
2024/06/28	4.4	499.68	6	500.25	498.00	-1.6	5,989	-0.03%
2024/06/27	2.3	501.26	1.4	505.21	503.00	0.9	5,964	0.01%
2024/06/26	3.2	507.54	2	504.56	506.00	1.2	5,943	0.02%
2024/06/25	6.3	504.77	2.6	505.58	506.00	3.6	5,953	0.06%
2024/06/24	1.3	513.37	6	512.72	513.00	-4.7	5,919	-0.08%
2024/06/21	4.1	512.75	11.3	514.00	512.00	-7.2	5,912	-0.12%
2024/06/20	0.3	511.61	10.6	511.86	512.00	-10.3	5,875	-0.17%
2024/06/19	13.2	500.88	7.2	501.55	502.00	6	5,911	0.10%
2024/06/18	16.3	494.95	10.8	495.31	496.00	5.5	5,915	0.09%
2024/06/17	4.1	492.48	6	490.67	489.00	-2	5,929	-0.03%
2024/06/14	9.1	493.16	5.1	493.19	493.50	4	6,002	0.07%
2024/06/13	9	486.36	7.2	487.24	487.00	1.8	6,127	0.03%
2024/06/12	11	478.97	2.1	480.40	480.50	8.9	6,144	0.15%
2024/06/11	3.9	479.79	0.2	480.00	481.50	3.8	6,133	0.06%
2024/06/07	16.5	482.12	12.1	479.55	484.00	4.4	6,151	0.07%
2024/06/06	3.6	496.73	2.1	498.73	493.00	1.5	6,104	0.02%
2024/06/05	8.1	488.52	1.2	487.87	488.50	6.9	6,110	0.11%
2024/06/04	19.5	497.07	3.3	499.58	496.00	16.2	6,046	0.27%
2024/06/03	10.2	510.67	2	516.43	509.00	8.2	5,920	0.14%
2024/05/31	10.6	510.13	4	511.99	513.00	6.6	5,832	0.11%
2024/05/30	19	511.21	11.2	512.91	515.00	7.8	5,638	0.14%
2024/05/29	6.7	519.56	5.3	522.68	524.00	1.4	5,493	0.02%
2024/05/28	32.9	521.75	3.1	523.61	527.00	29.8	5,371	0.56%
2024/05/27	9.7	523.96	21.3	534.02	540.00	-11.6	5,237	-0.22%
2024/05/24	12.7	510.44	10.9	515.41	519.00	1.8	5,147	0.03%
2024/05/23	13	519.69	8.1	521.39	520.00	4.9	5,008	0.10%
2024/05/22	18	511.98	64	516.69	522.00	-45.9	4,837	-0.95%
2024/05/21	35.9	488.80	2.3	487.36	489.00	33.6	4,557	0.74%
2024/05/20	7.5	504.21	5	517.00	506.00	2.5	4,441	0.06%
2024/05/17	22.2	505.07	17.1	509.08	516.00	5.1	4,345	0.12%
2024/05/16	14.3	513.05	140.4	513.66	516.00	-126.1	4,290	-2.94%	大賣/鉅額交易
2024/05/15	148.8	504.76	10.2	507.16	498.00	138.6	4,240	3.27%	大買/鉅額交易
2024/05/14	8.3	503.66	109.3	510.05	512.00	-101	4,152	-2.43%	大賣/
2024/05/13	6.1	465.90	4.4	464.85	466.00	1.7	3,837	0.04%
2024/05/10	11.1	467.86	3.4	468.81	470.50	7.7	3,840	0.20%
2024/05/09	8.4	476.83	22.7	477.07	475.00	-14.3	3,790	-0.38%
2024/05/08	3.1	457.50	4	458.00	458.50	-0.9	3,725	-0.02%
2024/05/07	6.1	461.87	25.7	460.46	460.00	-19.6	3,694	-0.53%
2024/05/06	4.1	442.50	16.4	444.74	448.50	-12.3	3,600	-0.34%
2024/05/03	5.2	430.67	1	430.50	429.00	4.2	3,611	0.12%
2024/05/02	3.1	429.09	0	428.50	427.50	3.1	3,607	0.09%
2024/04/30	2.1	428.38	4.2	433.08	430.00	-2	3,596	-0.06%
2024/04/29	4	425.50	5.8	425.09	426.00	-1.8	3,597	-0.05%
2024/04/26	2.1	420.77	4.7	420.13	419.00	-2.6	3,638	-0.07%
2024/04/25	3.2	412.73	0	0.00	412.00	3.2	3,660	0.09%
2024/04/24	2.1	418.10	0.2	420.09	420.50	1.9	3,692	0.05%
2024/04/23	4.3	412.15	4	412.13	409.50	0.3	3,739	0.01%
2024/04/22	2.7	415.25	3	414.00	413.50	-0.3	3,758	-0.01%
2024/04/19	5.6	414.38	3.4	417.07	413.50	2.1	3,769	0.06%
2024/04/18	0.1	428.00	83	427.86	427.00	-82.9	3,771	-2.20%
2024/04/17	2.2	427.86	2	428.75	428.50	0.2	3,769	0.00%
2024/04/16	5.9	429.76	12.1	432.38	425.50	-6.3	3,796	-0.16%
2024/04/15	0.1	441.23	0.3	442.78	440.50	-0.2	3,792	-0.01%
2024/04/12	20.2	445.31	2	445.49	443.50	18.2	3,817	0.48%
2024/04/11	1.8	437.44	18.8	449.04	453.50	-17	3,815	-0.45%
2024/04/10	5.7	441.11	20.6	439.61	435.00	-14.9	3,840	-0.39%
2024/04/09	2.6	425.44	2.1	424.55	425.00	0.5	3,928	0.01%
2024/04/08	1.1	422.68	8	425.81	426.00	-6.9	3,980	-0.17%
2024/04/03	0	424.66	1	420.50	422.50	-1	4,027	-0.02%
2024/04/02	10.4	423.08	0	0.00	423.00	10.4	4,119	0.25%
2024/04/01	9.5	426.29	3	428.17	423.00	6.5	4,245	0.15%
2024/03/29	3.3	427.49	3.3	426.41	429.50	0	4,283	0.00%
2024/03/28	8	424.18	1	424.50	423.50	7	4,393	0.16%
2024/03/27	3.1	424.17	16	423.48	424.50	-12.9	4,433	-0.29%
2024/03/26	13.1	419.58	5.7	420.16	417.00	7.3	4,571	0.16%
2024/03/25	1.3	424.89	8	423.31	423.50	-6.7	4,795	-0.14%
2024/03/22	9.6	428.48	7.1	429.33	421.50	2.5	4,875	0.05%
2024/03/21	16.2	415.17	22.1	418.56	420.00	-5.9	4,920	-0.12%
2024/03/20	11.4	415.91	20.3	415.89	414.00	-8.9	4,950	-0.18%
2024/03/19	15.6	409.84	5.2	411.60	407.50	10.5	4,959	0.21%
2024/03/18	47.8	407.63	2.3	406.60	408.50	45.5	4,989	0.91%
2024/03/15	13.3	429.95	0	434.32	429.00	13.3	4,836	0.28%
2024/03/14	4.7	432.58	2.1	432.80	433.50	2.6	4,770	0.05%
2024/03/13	16.3	440.09	5.2	439.02	436.00	11.1	4,775	0.23%
2024/03/12	10.6	442.02	0	0.00	441.00	10.6	4,735	0.22%
2024/03/11	20.2	443.57	2	447.25	444.00	18.2	4,728	0.39%
2024/03/08	7	454.60	3.1	456.42	452.50	3.9	4,714	0.08%
2024/03/07	21.6	465.23	70	466.76	462.00	-48.4	4,712	-1.03%
2024/03/06	2.1	466.87	5.2	467.85	471.00	-3.1	4,743	-0.07%
2024/03/05	73.1	461.25	16.4	465.71	466.00	56.8	4,858	1.17%
2024/03/04	1.3	465.92	11.1	460.64	457.00	-9.8	4,889	-0.20%
2024/03/01	33.1	457.56	3.7	460.71	457.00	29.4	4,918	0.60%
2024/02/29	9.4	454.13	6.7	456.32	455.00	2.7	4,952	0.05%
2024/02/27	12.5	455.25	4.4	458.75	454.50	8.1	4,896	0.17%
2024/02/26	3.7	468.25	2.3	468.71	470.50	1.4	4,825	0.03%
2024/02/23	8.3	479.74	25.4	479.37	474.00	-17.1	4,846	-0.35%
2024/02/22	12.5	466.91	0	469.00	469.00	12.5	4,865	0.26%
2024/02/21	4.4	478.51	3	473.83	469.00	1.4	4,870	0.03%
2024/02/20	6.4	472.61	2.7	472.33	473.00	3.6	4,942	0.07%
2024/02/19	9.4	469.39	3	473.36	477.50	6.4	5,000	0.13%
2024/02/16	3.6	481.34	26.4	478.20	479.50	-22.8	5,085	-0.45%
2024/02/15	24	461.54	15.1	463.33	464.00	8.9	5,204	0.17%
2024/02/05	4.1	452.25	1	449.64	452.00	3.1	5,142	0.06%
2024/02/02	4	454.50	10.6	454.33	455.00	-6.6	5,119	-0.13%
2024/02/01	0	443.00	0	0.00	447.00	0	5,091	0.00%
2024/01/31	0.6	444.79	1	445.50	445.50	-0.5	5,090	-0.01%
2024/01/30	21.3	447.93	4.1	448.69	447.50	17.2	5,053	0.34%
2024/01/29	3	442.19	4.2	443.13	444.00	-1.2	5,036	-0.02%
2024/01/26	17.3	440.95	6.1	444.81	439.00	11.2	5,032	0.22%
2024/01/25	0	457.33	5	458.70	458.00	-5	4,986	-0.10%
2024/01/24	5.5	457.72	4.2	458.36	455.00	1.3	4,978	0.03%
2024/01/23	8.3	456.02	2.3	456.04	456.50	6	4,994	0.12%
2024/01/22	3.4	457.98	6.3	461.94	459.50	-3	4,992	-0.06%
2024/01/19	0.1	451.77	9.5	451.73	455.00	-9.4	4,991	-0.19%
2024/01/18	7.1	450.04	9.1	448.50	445.00	-2	4,973	-0.04%
2024/01/17	3.1	438.67	5	439.70	439.00	-1.9	4,938	-0.04%
2024/01/16	13.4	441.24	0	0.00	440.50	13.4	4,893	0.27%
2024/01/15	3.3	450.66	0.2	451.01	447.00	3.1	4,876	0.06%
2024/01/12	16.5	449.12	9.3	448.94	448.50	7.2	4,950	0.15%
2024/01/11	13.6	457.83	8	458.44	461.00	5.6	4,942	0.11%
2024/01/10	6.5	458.36	14	461.86	461.00	-7.5	5,046	-0.15%
2024/01/09	2.4	456.13	2.6	456.10	455.00	-0.2	5,028	0.00%
2024/01/08	7.3	457.34	2	459.00	453.50	5.3	5,006	0.11%
2024/01/05	6.9	456.67	4	455.62	454.00	2.8	5,020	0.06%
2024/01/04	13.3	454.94	3	459.33	454.00	10.3	5,018	0.21%
2024/01/03	24.6	467.59	50.1	463.20	465.00	-25.5	4,963	-0.51%
2024/01/02	46.6	485.42	11.2	483.85	485.00	35.4	4,821	0.73%
2023/12/29	9.3	492.07	10.9	490.29	489.50	-1.6	4,807	-0.03%
2023/12/28	15	493.53	21.7	497.43	492.00	-6.7	4,790	-0.14%
2023/12/27	10.1	485.92	83.2	486.76	491.50	-73.1	4,704	-1.55%
2023/12/26	7.3	471.25	22.3	470.74	472.00	-14.9	4,594	-0.32%
2023/12/25	66.2	472.37	23.7	471.83	471.50	42.5	4,568	0.93%
2023/12/22	8.3	451.17	13.6	449.17	453.50	-5.2	4,482	-0.12%
2023/12/21	19.3	455.49	31	453.51	453.50	-11.8	4,442	-0.26%
2023/12/20	29.7	446.40	58.2	448.45	450.00	-28.6	4,300	-0.66%
2023/12/19	6.2	432.17	20.1	429.60	424.50	-14	4,074	-0.34%
2023/12/18	9	429.16	64.6	426.93	428.50	-55.5	4,019	-1.38%
2023/12/15	0.1	409.59	6	410.67	406.00	-5.9	3,923	-0.15%
2023/12/14	3.2	407.19	1.2	407.35	411.00	2	3,868	0.05%
2023/12/13	5.8	407.62	26.6	406.83	407.50	-20.8	3,860	-0.54%
2023/12/12	3	395.00	0.3	397.40	393.00	2.8	3,819	0.07%
2023/12/11	2.3	396.04	1.1	400.43	396.50	1.2	3,836	0.03%
2023/12/08	3	400.00	16.7	399.47	398.50	-13.7	3,873	-0.35%
2023/12/07	0	0.00	4	395.98	393.50	-4	4,021	-0.10%
2023/12/06	0	0.00	13	393.35	393.50	-13	4,151	-0.31%
2023/12/05	0.5	389.00	5	390.20	390.50	-4.5	4,148	-0.11%
2023/12/04	0.2	386.50	3	387.00	387.00	-2.8	4,144	-0.07%
2023/12/01	2	388.75	2	387.50	388.00	0	4,185	0.00%
2023/11/30	2.3	382.70	5	391.50	393.50	-2.7	4,223	-0.06%
2023/11/29	2.1	385.15	22.2	389.22	390.00	-20.1	4,136	-0.49%
2023/11/28	1	378.00	2.3	383.02	385.50	-1.3	4,131	-0.03%
2023/11/27	4.4	376.25	2	375.26	377.00	2.4	4,197	0.06%
2023/11/24	0.3	378.17	0	0.00	383.50	0.3	4,228	0.01%
2023/11/22	1.6	384.52	0.1	387.00	384.50	1.5	4,378	0.03%
2023/11/21	4.6	390.10	4.6	388.53	389.00	0	4,530	0.00%
2023/11/20	4.6	386.71	3	390.33	391.00	1.6	4,816	0.03%
2023/11/17	2	395.49	17.6	392.50	392.50	-15.6	5,104	-0.30%
2023/11/16	19.5	383.18	15.1	382.74	380.50	4.4	5,189	0.08%
2023/11/15	36.4	393.48	17.5	399.01	391.50	18.9	5,213	0.36%
2023/11/14	15.1	390.37	45.2	390.34	396.00	-30.1	5,241	-0.57%
2023/11/13	0	357.50	3.1	359.29	360.00	-3.1	5,176	-0.06%
2023/11/10	2.3	351.57	1	357.00	355.50	1.3	5,331	0.02%
2023/11/09	6	354.25	2	357.47	357.00	4	5,559	0.07%
2023/11/08	12	360.13	15	360.33	357.50	-3	5,787	-0.05%
2023/11/07	13	356.11	1.1	355.05	353.50	11.9	5,860	0.20%
2023/11/06	2.4	361.55	7.3	361.79	360.50	-4.9	6,014	-0.08%
2023/11/03	4.2	351.53	6	353.00	355.00	-1.8	6,291	-0.03%
2023/11/02	2	349.74	5.6	349.54	351.00	-3.6	6,358	-0.06%
2023/11/01	3.4	339.50	5	342.30	343.00	-1.7	6,433	-0.03%
2023/10/31	3	340.83	0	0.00	338.00	3	6,505	0.05%
2023/10/30	2	344.75	1	345.51	346.50	1	6,606	0.01%
2023/10/27	2.1	348.71	8.2	353.03	346.50	-6.1	6,804	-0.09%
2023/10/26	0.1	341.36	1	341.50	339.00	-0.9	7,144	-0.01%
2023/10/25	6	343.00	5	345.70	342.50	1	7,546	0.01%
2023/10/24	1.3	339.28	1.1	340.05	341.00	0.2	7,672	0.00%
2023/10/23	1.2	334.32	0.1	336.17	334.00	1.2	7,865	0.01%
2023/10/20	7.1	335.03	1.1	336.60	337.00	6	8,435	0.07%
2023/10/19	3.3	341.83	0	345.50	344.50	3.3	8,786	0.04%
2023/10/18	34.8	351.99	18.3	352.22	350.50	16.6	8,958	0.18%
2023/10/17	3.2	360.53	1	363.00	360.50	2.2	8,836	0.02%
2023/10/16	2.2	362.00	0.3	363.15	363.00	1.9	8,822	0.02%
2023/10/13	8.3	367.17	2	366.50	365.00	6.3	8,882	0.07%
2023/10/12	6	379.33	4	379.50	377.50	2	8,826	0.02%
2023/10/11	17	383.32	17	383.06	376.50	0	8,776	0.00%
2023/10/06	14.1	380.62	29	379.72	379.50	-14.9	8,736	-0.17%
2023/10/05	14	380.57	9.6	381.38	380.00	4.4	8,746	0.05%
2023/10/04	3	371.00	6.2	370.18	370.50	-3.2	8,712	-0.04%
2023/10/03	9.1	367.57	1	368.00	366.50	8.1	8,676	0.09%
2023/10/02	3.2	369.37	7.1	371.53	372.50	-4	8,663	-0.05%
2023/09/28	0.1	364.50	3	366.33	367.00	-2.9	8,657	-0.03%
2023/09/27	0.2	362.69	3.2	363.85	364.00	-3	8,639	-0.04%
2023/09/26	1.1	356.19	1	358.00	358.00	0.1	8,690	0.00%
2023/09/25	1.1	357.06	3.5	358.83	359.50	-2.4	8,693	-0.03%
2023/09/22	0.2	354.17	4.1	357.38	357.50	-4	8,701	-0.05%
2023/09/21	5	355.11	5	357.10	355.00	0	8,709	0.00%
2023/09/20	6.1	361.33	6	363.00	360.50	0.1	8,673	0.00%
2023/09/19	0.2	363.23	4	362.63	360.50	-3.8	8,660	-0.04%
2023/09/18	5.4	361.57	15.5	358.74	359.50	-10.1	8,689	-0.12%
2023/09/15	20.4	368.74	6	367.42	366.50	14.4	8,666	0.17%
2023/09/14	12	376.08	10	376.55	373.50	2	8,636	0.02%
2023/09/13	6.1	369.30	4.2	367.16	369.50	1.9	8,640	0.02%
2023/09/12	25.5	364.88	10.2	366.24	363.50	15.2	8,626	0.18%
2023/09/11	54.9	382.39	17.2	382.41	380.00	37.7	8,450	0.45%
2023/09/08	4.1	402.00	8	402.62	403.50	-4	8,321	-0.05%
2023/09/07	6	398.92	4	400.00	401.00	2	8,312	0.02%
2023/09/06	12.1	403.32	21	402.07	403.50	-8.9	8,323	-0.11%
2023/09/05	14.2	391.53	19.1	390.55	394.00	-4.9	8,261	-0.06%
2023/09/04	9	398.72	7	398.14	400.00	2	8,185	0.02%
2023/09/01	5.1	407.23	8	404.69	400.00	-3	8,141	-0.04%
2023/08/31	9.1	398.78	9.1	399.83	402.50	0	8,088	0.00%
2023/08/30	21.1	410.03	18.2	409.79	403.00	2.9	7,987	0.04%
2023/08/29	9.1	404.90	14.1	406.72	405.00	-5	7,952	-0.06%
2023/08/28	21.4	402.12	199	401.29	405.00	-177.7	7,874	-2.26%	大賣/鉅額交易
2023/08/25	36.9	416.54	14.4	412.72	413.00	22.4	7,797	0.29%
2023/08/24	45.2	425.13	48	430.21	428.00	-2.8	7,619	-0.04%
2023/08/23	211.3	410.86	125.9	411.04	414.50	85.4	7,286	1.17%	大買/大賣/
2023/08/22	30.1	391.65	45.7	393.41	395.00	-15.6	6,977	-0.22%
2023/08/21	17	386.47	16	387.56	386.00	1	6,801	0.01%
2023/08/18	23.5	386.95	24.7	385.82	384.00	-1.2	6,711	-0.02%
2023/08/17	10.2	388.16	31	389.14	393.50	-20.9	6,589	-0.32%
2023/08/16	17.2	382.29	22	383.68	389.50	-4.8	6,441	-0.07%
2023/08/15	74	385.07	123.7	385.75	385.00	-49.7	6,292	-0.79%	大賣/
2023/08/14	68	374.15	26.5	374.07	371.00	41.6	6,106	0.68%
2023/08/11	41.2	368.35	34.2	366.85	368.00	7	5,904	0.12%
2023/08/10	48.8	362.94	37	364.53	368.50	11.8	5,859	0.20%
2023/08/09	56.7	380.99	47.8	382.86	379.00	8.9	5,819	0.15%
2023/08/08	8	369.67	17	371.24	376.00	-9	5,538	-0.16%
2023/08/07	14.1	367.98	15.4	369.06	370.50	-1.4	5,464	-0.03%
2023/08/04	12.5	361.30	19.1	360.48	362.00	-6.6	5,375	-0.12%
2023/08/02	22	362.50	22	361.78	361.50	0	5,309	0.00%
2023/08/01	37.3	370.52	16.6	372.18	372.00	20.7	5,172	0.40%
2023/07/31	79.1	378.59	58.6	365.26	364.00	20.5	4,965	0.41%
2023/07/28	103.6	370.83	156.9	375.54	388.00	-53.4	4,596	-1.16%	大買/大賣/
2023/07/27	35.8	358.47	55.5	358.23	356.00	-19.7	4,177	-0.47%
2023/07/26	32.3	372.78	60.7	368.81	367.00	-28.3	4,041	-0.70%
2023/07/25	80.4	378.55	56.3	380.04	367.50	24.1	3,841	0.63%
2023/07/24	53.2	358.63	56.4	364.74	366.00	-3.2	3,265	-0.10%
2023/07/21	20.2	321.53	47.2	323.68	333.00	-27.1	2,834	-0.95%
2023/07/20	1	302.50	3.3	299.62	303.00	-2.3	2,630	-0.09%
2023/07/19	18.2	301.58	14	297.86	298.00	4.2	2,632	0.16%
2023/07/18	10.2	312.70	19.1	309.26	306.50	-8.9	2,622	-0.34%
2023/07/17	1.1	297.57	1	298.00	299.50	0.1	2,539	0.00%
2023/07/14	0	295.88	0.2	297.00	298.00	-0.2	2,542	-0.01%
2023/07/13	0	298.50	5	298.60	295.50	-5	2,539	-0.20%
2023/07/12	0.2	294.29	3	295.33	296.50	-2.8	2,533	-0.11%
2023/07/11	0	293.50	0	295.00	296.00	0	2,513	0.00%
2023/07/10	0.2	292.82	0	0.00	292.00	0.2	2,504	0.01%
2023/07/07	3.4	293.64	0	0.00	293.00	3.4	2,513	0.13%
2023/07/06	0	0.00	4	301.87	300.00	-4	2,499	-0.16%
2023/07/05	2.1	294.82	0	0.00	296.50	2.1	2,459	0.08%
2023/07/04	33	296.71	2	298.75	293.50	31	2,441	1.27%
2023/07/03	3.1	313.18	28.3	314.24	312.50	-25.2	2,355	-1.07%
2023/06/30	1	315.50	1	314.50	314.50	0	2,323	0.00%
2023/06/29	5	315.80	1	316.00	314.00	4	2,295	0.17%
2023/06/27	7	318.07	0.2	318.00	315.50	6.8	2,243	0.30%
2023/06/26	0	0.00	29.1	321.83	321.00	-29.1	2,234	-1.30%
2023/06/21	0.1	314.47	3	314.51	314.50	-3	2,176	-0.14%
2023/06/20	2.2	310.91	4	310.75	310.00	-1.8	2,155	-0.08%
2023/06/19	6.1	311.43	3.5	312.44	311.00	2.6	2,126	0.12%
2023/06/16	3	316.50	1	318.00	316.50	2	2,090	0.10%
2023/06/15	1.1	320.79	2.3	320.43	319.50	-1.2	2,046	-0.06%
2023/06/14	1	318.00	6.2	318.45	317.50	-5.2	2,083	-0.25%
2023/06/13	7	322.78	1.2	322.08	320.00	5.8	2,086	0.28%
2023/06/12	3	323.33	7.9	322.90	324.50	-4.9	2,090	-0.24%
2023/06/09	0	0.00	1.2	314.91	315.00	-1.2	2,113	-0.06%
2023/06/08	2	314.00	2	314.50	314.00	0	2,231	0.00%
2023/06/07	1.1	313.05	3.1	314.50	314.50	-1.9	2,271	-0.09%
2023/06/06	0	0.00	4	314.00	313.00	-4	2,281	-0.18%
2023/06/05	2.1	313.50	0	0.00	313.50	2.1	2,274	0.09%
2023/06/02	4	310.50	8.7	311.87	315.00	-4.7	2,258	-0.21%
2023/06/01	0.1	303.00	0	0.00	306.00	0.1	2,210	0.00%
2023/05/31	1	303.00	0	305.00	305.00	1	2,210	0.04%
2023/05/30	4.2	304.97	0.3	306.00	304.00	3.9	2,145	0.18%
2023/05/29	2.5	304.88	0	306.27	303.50	2.4	2,141	0.11%
2023/05/26	2.1	307.95	3.5	307.09	308.50	-1.4	2,151	-0.06%
2023/05/25	2.1	305.73	1	305.48	304.50	1.1	2,139	0.05%
2023/05/24	0	306.00	1	306.00	308.00	-1	2,123	-0.05%
2023/05/23	0	0.00	1	307.50	307.00	-1	2,102	-0.05%
2023/05/22	0	0.00	2	307.00	306.50	-2	2,067	-0.10%
2023/05/19	4.2	306.98	3	306.83	308.00	1.2	2,056	0.06%
2023/05/18	2.6	307.10	9.6	308.30	308.00	-7	2,048	-0.34%
2023/05/17	0.1	301.68	8.6	303.32	303.50	-8.6	2,003	-0.43%
2023/05/16	4	302.99	41.6	303.53	303.50	-37.6	1,969	-1.91%
2023/05/15	2	305.25	34.1	303.92	303.50	-32.1	1,938	-1.66%
2023/05/12	2.1	282.01	1	282.00	281.50	1.1	1,835	0.06%
2023/05/11	0.1	287.64	0	286.60	286.50	0	1,822	0.00%
2023/05/10	0.2	288.78	2	289.50	291.50	-1.8	1,833	-0.10%
2023/05/09	0	0.00	13.1	291.39	292.00	-13.1	1,838	-0.71%
2023/05/08	0	0.00	1	289.49	288.50	-1	1,838	-0.05%
2023/05/05	0.3	287.51	2	289.00	289.00	-1.7	1,843	-0.09%
2023/05/04	0	0.00	52.2	291.73	292.00	-52.2	1,839	-2.84%
2023/05/03	0	0.00	4	287.50	287.50	-4	1,815	-0.22%
2023/05/02	0	0.00	0.1	285.00	286.00	-0.1	1,836	-0.01%
2023/04/28	0	0.00	1	282.50	282.50	-1	1,883	-0.05%
2023/04/27	1.1	277.11	0	0.00	280.00	1.1	1,875	0.06%
2023/04/26	0	274.00	1.3	275.08	275.50	-1.3	1,849	-0.07%
2023/04/25	0	276.00	3.3	278.06	278.00	-3.3	1,826	-0.18%
2023/04/24	0	0.00	2	278.00	278.50	-2	1,813	-0.11%
2023/04/21	0	0.00	2	277.00	276.00	-2	1,804	-0.11%
2023/04/20	0	0.00	0	278.00	276.50	0	1,805	0.00%
2023/04/19	0	279.00	1.1	278.90	278.50	-1	1,812	-0.06%
2023/04/18	0	278.50	0	0.00	278.50	0	1,797	0.00%
2023/04/17	0.1	279.00	1	280.00	281.00	-0.9	1,797	-0.05%
2023/04/14	0	0.00	0.5	278.00	277.50	-0.5	1,782	-0.03%
2023/04/13	1.2	276.42	0	0.00	275.50	1.2	1,782	0.07%
2023/04/12	0	0.00	1.1	278.97	278.50	-1.1	1,767	-0.06%
2023/04/11	3	273.67	1.3	273.14	273.50	1.7	1,758	0.10%
2023/04/10	0	272.00	4	270.75	271.00	-4	1,753	-0.23%
2023/04/07	2.1	270.07	0	0.00	270.00	2.1	1,756	0.12%
2023/04/06	0	270.50	1.1	269.82	270.50	-1.1	1,759	-0.06%
2023/03/31	3.1	273.63	0.4	272.50	272.50	2.7	1,754	0.15%
2023/03/30	0	272.00	2	272.75	272.50	-2	1,830	-0.11%
2023/03/29	3	270.83	2	270.75	271.50	1	1,921	0.05%
2023/03/28	1.1	268.50	4	268.63	268.50	-3	2,048	-0.14%
2023/03/27	0.2	270.00	3	270.17	269.50	-2.8	2,140	-0.13%
2023/03/24	2	269.50	2	269.75	270.00	0	2,249	0.00%
2023/03/23	1.1	270.02	2	269.50	269.50	-0.9	2,262	-0.04%
2023/03/21	0.1	267.82	0	268.00	268.50	0.1	2,271	0.00%
2023/03/20	1.1	265.55	0.3	268.33	266.00	0.8	2,285	0.03%
2023/03/17	4.2	266.73	4.2	267.17	271.00	0	2,286	0.00%
2023/03/16	2.3	262.87	0	0.00	263.00	2.3	2,251	0.10%
2023/03/15	3.1	262.21	1	262.02	261.50	2.1	2,265	0.09%
2023/03/14	9.2	261.86	2.4	262.63	261.00	6.8	2,266	0.30%
2023/03/13	26.8	267.72	29.4	268.04	266.00	-2.6	2,229	-0.12%
2023/03/10	0.1	289.96	29.8	291.43	293.00	-29.7	2,144	-1.38%
2023/03/09	6.1	286.10	1.1	284.68	285.50	5	2,124	0.24%
2023/03/08	0.5	287.19	5	287.92	287.50	-4.6	2,156	-0.21%
2023/03/07	7.4	288.61	12.4	289.36	289.50	-5	2,197	-0.23%
2023/03/06	1	285.51	4.1	286.51	286.50	-3.1	2,245	-0.14%
2023/03/03	1	282.51	4.4	283.61	284.00	-3.4	2,294	-0.15%
2023/03/02	2	278.28	2	281.50	281.00	0	2,339	0.00%
2023/03/01	2.2	276.34	1.5	276.84	276.00	0.7	2,381	0.03%
2023/02/24	0.1	280.65	2.1	281.50	278.00	-2	2,416	-0.08%
2023/02/23	0	0.00	6	281.17	280.50	-6	2,425	-0.25%
2023/02/22	0.1	278.38	16	278.50	279.50	-15.9	2,431	-0.65%
2023/02/21	0	0.00	1.1	279.05	279.50	-1.1	2,444	-0.04%
2023/02/20	1.2	279.49	0	0.00	278.00	1.2	2,469	0.05%
2023/02/17	1.1	279.36	3	279.17	279.50	-1.9	2,496	-0.08%
2023/02/16	0	279.00	15	279.13	278.00	-15	2,523	-0.59%
2023/02/15	0	0.00	1.2	276.50	276.00	-1.2	2,560	-0.05%
2023/02/14	0.2	276.50	0	277.00	276.50	0.2	2,562	0.01%
2023/02/13	0	0.00	2	275.00	274.50	-2	2,581	-0.08%
2023/02/10	3.2	270.71	2.2	270.09	270.00	1	2,592	0.04%
2023/02/09	0	0.00	5	277.30	276.00	-5	2,588	-0.19%
2023/02/08	4	276.64	3	278.50	277.50	1	2,623	0.04%
2023/02/07	9	277.66	0	0.00	278.00	9	2,627	0.34%
2023/02/06	1	274.59	0	276.00	276.00	1	2,627	0.04%
2023/02/03	1	278.44	0	0.00	278.00	1	2,616	0.04%
2023/02/02	0	277.20	0	0.00	278.50	0	2,622	0.00%
2023/02/01	0.1	274.50	2	275.01	275.00	-1.9	2,620	-0.07%
2023/01/31	1.3	273.21	1.1	279.75	272.00	0.1	2,638	0.01%
2023/01/30	0	277.00	15	276.03	280.00	-15	2,630	-0.57%
2023/01/17	4	270.00	6	268.00	268.00	-2	2,593	-0.08%
2023/01/16	4	269.00	0	0.00	269.00	4	2,604	0.15%
2023/01/13	0.2	266.50	1	268.00	268.00	-0.8	2,624	-0.03%
2023/01/12	5.7	266.62	0	0.00	265.00	5.7	2,691	0.21%
2023/01/10	3.4	270.12	1	271.00	269.50	2.4	2,749	0.09%
2023/01/09	2	273.50	0.2	273.50	275.00	1.8	2,765	0.07%
2023/01/06	0.2	271.50	0	0.00	271.50	0.2	2,772	0.01%
2023/01/05	4.1	271.51	10	273.80	271.00	-6	2,797	-0.21%
2023/01/04	0	0.00	2	268.50	268.50	-2	2,821	-0.07%
2023/01/03	0	268.00	5	267.50	270.00	-5	2,886	-0.17%
2022/12/30	0	268.75	0.1	269.13	268.50	-0.1	2,952	0.00%
2022/12/29	0	268.00	2	269.00	269.00	-2	2,985	-0.07%
2022/12/28	0	268.88	3.1	269.02	269.00	-3	3,006	-0.10%
2022/12/27	0.1	271.50	0	0.00	270.00	0.1	3,037	0.00%
2022/12/26	0	0.00	1	272.00	272.00	-1	3,054	-0.03%
2022/12/23	0.1	272.00	0	0.00	271.00	0.1	3,103	0.00%
2022/12/22	1	275.00	11.1	276.34	275.50	-10.1	3,119	-0.32%
2022/12/21	5.5	264.64	0	0.00	266.00	5.5	3,073	0.18%
2022/12/20	5	269.00	7	268.64	269.00	-2	3,000	-0.07%
2022/12/19	0.5	263.22	0	0.00	264.00	0.5	2,914	0.02%
2022/12/16	0.1	264.31	2	265.75	265.50	-1.9	2,827	-0.07%
2022/12/15	3.1	269.79	0	0.00	267.00	3.1	2,764	0.11%
2022/12/14	2.1	271.51	3	272.33	273.00	-1	2,793	-0.03%
2022/12/13	3	268.00	0	0.00	267.50	3	2,802	0.11%
2022/12/12	2.1	270.52	0.1	264.43	273.00	2	2,799	0.07%
2022/12/08	0.3	268.66	2	269.50	268.00	-1.7	2,852	-0.06%
2022/12/07	3.2	272.56	0	0.00	272.00	3.2	2,850	0.11%
2022/12/06	7.6	277.76	2	277.00	277.50	5.5	2,844	0.19%
2022/12/05	1	281.96	3.1	281.82	283.00	-2.1	2,850	-0.07%
2022/12/02	0	0.00	11.1	275.32	277.00	-11.1	2,870	-0.39%
2022/12/01	3.1	271.19	0.1	270.68	271.50	3	2,944	0.10%
2022/11/30	0	267.50	2.7	266.37	266.00	-2.7	2,930	-0.09%
2022/11/29	0	267.00	2	267.25	267.00	-2	2,901	-0.07%
2022/11/28	0	264.00	10.1	268.74	265.50	-10.1	2,865	-0.35%
2022/11/25	0.2	267.40	2.2	268.81	265.00	-2	2,837	-0.07%
2022/11/24	1.2	269.23	5	269.68	267.50	-3.9	2,801	-0.14%
2022/11/23	11	265.09	4.2	265.56	265.00	6.8	2,782	0.25%
2022/11/22	0.1	260.00	0.5	257.17	261.00	-0.4	2,758	-0.01%
2022/11/21	1	254.03	7	257.71	258.00	-6	2,731	-0.22%
2022/11/18	0	253.64	0.2	256.00	256.00	-0.2	2,734	-0.01%
2022/11/17	0	251.67	2.1	253.50	254.00	-2.1	2,775	-0.08%
2022/11/16	0	252.17	2	251.99	252.00	-2	2,803	-0.07%
2022/11/15	0	249.41	2.1	250.48	252.00	-2.1	2,823	-0.07%
2022/11/14	0.2	249.01	2	248.75	248.00	-1.8	2,845	-0.06%
2022/11/11	0	245.30	9.2	247.92	249.00	-9.2	2,877	-0.32%
2022/11/10	1.1	241.02	3.2	241.00	241.00	-2.1	2,898	-0.07%
2022/11/09	0	243.50	13.1	244.54	244.50	-13.1	2,983	-0.44%
2022/11/08	1	241.00	7.5	241.10	242.00	-6.5	3,080	-0.21%
2022/11/07	0.1	237.33	1	236.00	237.50	-0.9	3,220	-0.03%
2022/11/04	7.1	230.96	1	234.00	234.50	6.1	3,218	0.19%
2022/11/03	2.5	234.62	0	0.00	235.50	2.5	3,207	0.08%
2022/11/02	0	235.83	0	0.00	237.50	0	3,212	0.00%
2022/11/01	0	236.00	0.1	236.14	236.00	-0.1	3,214	0.00%
2022/10/31	0	236.00	1.1	236.95	236.00	-1.1	3,230	-0.03%
2022/10/28	1.2	234.00	0.1	234.00	234.00	1.1	3,229	0.03%
2022/10/27	5	234.20	2	233.00	233.00	3	3,241	0.09%
2022/10/26	1	234.98	4.1	235.87	235.50	-3.1	3,287	-0.09%
2022/10/25	0	231.94	3.5	231.11	231.50	-3.5	3,299	-0.11%
2022/10/24	1.1	230.56	0	0.00	231.00	1.1	3,385	0.03%
2022/10/21	7	229.44	0.1	231.50	229.00	6.9	3,458	0.20%
2022/10/20	6.2	231.11	0	0.00	232.00	6.2	3,500	0.18%
2022/10/19	0.1	237.68	7.1	239.08	239.00	-7	3,472	-0.20%
2022/10/18	1	236.00	18.1	236.62	236.50	-17.1	3,470	-0.49%
2022/10/14	2	233.99	1	233.00	231.00	1	3,483	0.03%
2022/10/13	1	230.00	3.1	231.34	231.00	-2	3,495	-0.06%
2022/10/12	2	230.75	11	230.14	231.50	-9	3,512	-0.26%
2022/10/11	6.4	225.84	2	227.00	225.00	4.4	3,537	0.13%
2022/10/07	20.3	233.06	0	0.00	231.00	20.3	3,484	0.58%
2022/10/06	1	243.50	3	243.00	244.00	-2	3,432	-0.06%
2022/10/05	0	244.00	6.1	244.34	244.00	-6.1	3,437	-0.18%
2022/10/04	0	0.00	12.1	238.38	240.00	-12.1	3,439	-0.35%
2022/10/03	0.2	231.23	1.1	231.67	234.00	-0.9	3,422	-0.03%
2022/09/30	4.2	231.94	2.1	233.95	234.00	2.1	3,428	0.06%
2022/09/29	10.1	236.54	4	239.75	237.50	6.1	3,418	0.18%
2022/09/28	5.1	237.31	3	237.67	237.50	2.1	3,427	0.06%
2022/09/27	2	240.76	0	0.00	242.00	2	3,408	0.06%
2022/09/26	9.5	239.16	2.5	241.40	238.50	7	3,435	0.20%
2022/09/23	4	245.88	9	245.56	246.00	-5	3,441	-0.14%
2022/09/22	4	243.38	0	0.00	246.50	4	3,519	0.11%
2022/09/21	29.2	248.39	0	249.50	249.00	29.2	3,501	0.83%
2022/09/20	3.1	253.18	2	254.00	253.50	1.1	3,471	0.03%
2022/09/19	1	256.97	0	0.00	254.50	1	3,457	0.03%
2022/09/16	0	254.00	6	255.33	256.50	-6	3,465	-0.17%
2022/09/15	0.1	255.54	1	255.00	254.00	-0.9	3,413	-0.03%
2022/09/14	1	252.49	8.3	252.53	252.50	-7.2	3,430	-0.21%
2022/09/13	0.2	256.72	7	256.86	256.50	-6.8	3,446	-0.20%
2022/09/12	0.1	253.25	8	251.88	254.00	-7.9	3,458	-0.23%
2022/09/08	1	246.99	3	248.83	249.00	-2	3,470	-0.06%
2022/09/07	30.1	245.81	0	0.00	242.00	30.1	3,433	0.88%
2022/09/06	1	256.03	2.2	260.32	255.00	-1.2	3,335	-0.04%
2022/09/05	0	255.50	2	256.75	258.00	-2	3,365	-0.06%
2022/09/02	0	255.50	5.3	254.50	253.50	-5.2	3,373	-0.16%
2022/09/01	3.1	252.18	9	254.00	252.50	-5.9	3,374	-0.18%
2022/08/31	10	255.50	1.1	255.14	255.00	8.9	3,385	0.26%
2022/08/30	2	256.00	8	256.06	257.00	-6	3,421	-0.18%
2022/08/29	3.1	252.20	5	254.00	253.00	-1.9	3,410	-0.06%
2022/08/26	2.1	257.55	4.1	257.16	258.50	-2	3,413	-0.06%
2022/08/25	5.3	253.73	2	254.01	255.50	3.3	3,392	0.10%
2022/08/24	17.6	256.45	0	0.00	254.00	17.6	3,371	0.52%
2022/08/23	2.1	261.83	1.2	262.08	260.50	0.9	3,385	0.03%
2022/08/22	1	265.00	9.1	265.33	267.50	-8.1	3,374	-0.24%
2022/08/19	12.3	263.27	7	262.79	264.50	5.3	3,347	0.16%
2022/08/18	4.1	260.46	12	259.83	262.50	-7.9	3,321	-0.24%
2022/08/17	1.4	256.98	1	258.00	258.00	0.4	3,282	0.01%
2022/08/16	14.2	253.62	6.4	251.75	254.50	7.8	3,224	0.24%
2022/08/15	10.7	253.86	17.1	254.56	252.50	-6.3	3,156	-0.20%
2022/08/12	41.7	261.34	22.4	261.29	262.00	19.3	3,066	0.63%
2022/08/11	2	281.75	20.2	281.71	282.00	-18.2	2,952	-0.62%
2022/08/10	2.6	277.47	11	278.00	277.00	-8.4	2,964	-0.28%
2022/08/09	3.7	281.02	0	0.00	281.00	3.7	2,965	0.12%
2022/08/08	1.1	280.63	3.1	281.98	283.50	-2	2,970	-0.07%
2022/08/05	2	282.00	2.4	281.87	282.00	-0.3	3,010	-0.01%
2022/08/04	1	281.00	8	281.50	281.00	-7	3,062	-0.23%
2022/08/03	11.2	278.66	9.1	280.05	281.00	2.1	3,068	0.07%
2022/08/02	12.8	277.17	1.4	277.59	277.50	11.4	3,108	0.37%
2022/08/01	6.4	279.92	1	280.02	282.50	5.4	3,060	0.18%
2022/07/29	99.8	281.53	27.2	280.36	281.50	72.6	3,050	2.38%
2022/07/28	27.2	322.12	69.6	320.02	319.00	-42.5	2,955	-1.44%
2022/07/27	7.2	320.19	57.5	322.07	322.50	-50.3	2,870	-1.75%
2022/07/26	5.3	323.22	13	323.15	323.00	-7.7	2,814	-0.27%
2022/07/25	4	322.00	2.2	326.14	326.00	1.8	2,787	0.07%
2022/07/22	1.2	319.51	4	325.34	326.00	-2.9	2,770	-0.10%
2022/07/21	12	317.75	6	320.33	322.00	6	2,740	0.22%
2022/07/20	1.1	317.96	11	317.09	316.00	-9.9	2,705	-0.36%
2022/07/19	4.1	311.50	1.1	310.33	312.00	2.9	2,700	0.11%
2022/07/18	6.5	306.09	4.1	309.62	308.50	2.4	2,678	0.09%
2022/07/15	3.3	311.38	0	0.00	310.00	3.3	2,640	0.12%
2022/07/14	5.2	312.03	2	310.50	312.50	3.2	2,648	0.12%
2022/07/13	7.1	313.11	5.2	314.11	313.00	2	2,648	0.07%
2022/07/12	8.2	305.62	6.1	305.49	306.50	2.1	2,624	0.08%
2022/07/11	8	308.50	5	309.40	309.50	3	2,597	0.12%
2022/07/08	10.1	305.31	3	305.17	305.00	7.1	2,592	0.27%
2022/07/07	6.3	302.63	2.2	301.27	302.50	4.1	2,610	0.16%
2022/07/06	54.3	301.52	1	298.00	298.00	53.3	2,644	2.02%
2022/07/05	1.3	302.98	2	306.00	304.50	-0.7	2,673	-0.03%
2022/07/04	2.4	303.11	9.2	304.87	301.50	-6.8	2,666	-0.25%
2022/07/01	14.1	310.28	1	310.46	309.50	13.1	2,666	0.49%
2022/06/30	22.8	313.37	5.1	310.65	310.50	17.7	2,657	0.66%
2022/06/29	2	323.25	2	324.00	324.00	0	2,586	0.00%
2022/06/28	4	326.88	5.1	326.69	326.00	-1.1	2,572	-0.04%
2022/06/27	1	329.00	0	0.00	328.50	1	2,577	0.04%
2022/06/24	3	324.33	1.1	324.57	326.00	2	2,571	0.08%
2022/06/23	3	322.52	2.1	323.80	325.00	1	2,572	0.04%
2022/06/22	4.2	330.56	7	325.43	321.50	-2.8	2,605	-0.11%
2022/06/21	1	325.50	10.1	326.79	332.00	-9.1	2,594	-0.35%
2022/06/20	10.4	318.48	5.1	318.93	320.00	5.3	2,580	0.21%
2022/06/17	1	321.55	6	322.83	323.00	-5	2,596	-0.19%
2022/06/16	1.2	327.57	7	325.86	324.50	-5.8	2,605	-0.22%
2022/06/15	2	326.25	0	0.00	325.00	2	2,688	0.07%
2022/06/14	6.3	323.75	2	325.50	325.00	4.3	2,881	0.15%
2022/06/13	7.1	323.41	2	324.80	327.00	5.1	2,923	0.17%
2022/06/10	6.5	329.75	0.5	330.67	329.00	6	2,937	0.21%
2022/06/09	7.9	333.87	11	334.86	333.00	-3.1	2,991	-0.10%
2022/06/08	7.3	338.84	10	341.50	338.50	-2.7	2,996	-0.09%
2022/06/07	0.4	340.14	0	0.00	339.00	0.4	2,974	0.01%
2022/06/06	0.1	342.13	2	342.00	340.00	-1.9	2,980	-0.06%
2022/06/02	0.1	344.00	0	0.00	342.50	0.1	3,011	0.00%
2022/06/01	6	343.00	9	344.33	343.00	-3	3,078	-0.10%
2022/05/31	7	341.71	1	341.99	341.50	6	3,102	0.19%
2022/05/30	9.2	337.11	8.1	336.48	338.50	1.1	3,060	0.04%
2022/05/27	0.1	328.00	1.6	326.90	329.00	-1.5	3,046	-0.05%
2022/05/26	4.2	324.25	4.1	323.57	323.50	0.1	3,066	0.00%
2022/05/25	2	326.25	4	326.38	327.00	-2	3,076	-0.07%
2022/05/24	2	325.00	7	323.50	322.00	-5	3,089	-0.16%
2022/05/23	20.1	326.17	3	326.00	323.50	17.1	3,089	0.55%
2022/05/20	7	323.64	2	323.25	324.00	5	3,090	0.16%
2022/05/19	13.6	322.91	9	323.44	325.00	4.6	3,078	0.15%
2022/05/18	4.3	332.89	2.4	332.85	332.00	1.9	3,029	0.06%
2022/05/17	6.1	333.86	2	332.75	332.50	4.1	3,010	0.14%
2022/05/16	1.3	334.80	0	0.00	332.00	1.3	2,983	0.04%
2022/05/13	17.2	331.28	3	331.00	332.50	14.2	2,957	0.48%
2022/05/12	35.9	339.76	41	338.30	338.00	-5.1	2,908	-0.18%
2022/05/11	2.3	347.87	4	349.00	349.50	-1.7	2,844	-0.06%
2022/05/10	23.6	345.72	10	348.89	350.00	13.6	2,831	0.48%
2022/05/09	5.1	355.50	4.2	354.67	356.50	0.9	2,797	0.03%
2022/05/06	15.1	358.68	0	0.00	358.00	15.1	2,781	0.54%
2022/05/05	0	0.00	5.5	365.00	366.00	-5.5	2,778	-0.20%
2022/05/04	1	362.00	0.1	362.50	361.50	0.9	2,785	0.03%
2022/05/03	2	357.75	1	362.00	362.00	1	2,854	0.04%
2022/04/29	0.2	358.50	1.5	358.50	357.00	-1.3	2,933	-0.05%
2022/04/28	2.1	354.31	2	355.50	356.50	0.1	2,945	0.00%
2022/04/27	7	354.36	4	354.63	355.00	3	2,929	0.10%
2022/04/26	1.4	359.20	1	360.50	358.00	0.4	2,921	0.01%
2022/04/25	5.1	356.63	0	0.00	356.00	5.1	2,928	0.18%
2022/04/22	3.1	360.65	9	360.67	363.00	-5.9	2,907	-0.20%
2022/04/21	0.1	361.00	0	0.00	358.50	0.1	2,910	0.00%
2022/04/20	0.2	360.00	1	361.00	359.50	-0.8	2,911	-0.03%
2022/04/19	1.6	358.61	0	0.00	357.00	1.6	2,907	0.05%
2022/04/18	3.3	354.85	2	355.00	355.00	1.3	2,929	0.04%
2022/04/15	4.2	355.67	5.2	354.50	356.50	-1	2,926	-0.03%
2022/04/14	14.3	357.82	3	358.67	357.00	11.3	2,946	0.38%
2022/04/13	8.4	353.57	3.9	354.54	354.50	4.5	2,954	0.15%
2022/04/12	21.2	349.82	0	0.00	349.00	21.2	2,973	0.71%
2022/04/11	7.8	359.46	2	358.00	356.50	5.8	2,942	0.20%
2022/04/08	3.1	362.37	0	0.00	364.50	3.1	2,895	0.11%
2022/04/07	12.6	362.32	8	362.31	360.50	4.6	2,908	0.16%
2022/04/06	19.7	367.65	2	368.00	367.50	17.7	2,862	0.62%
2022/04/01	7.1	371.67	1.1	370.37	373.50	6	2,827	0.21%
2022/03/31	3.1	374.53	3	376.00	373.50	0.1	2,822	0.00%
2022/03/30	5.1	375.11	3	375.67	375.50	2.1	2,815	0.07%
2022/03/29	1	376.50	6.1	376.34	376.00	-5.1	2,805	-0.18%
2022/03/28	0.3	375.63	15.9	374.58	378.00	-15.6	2,814	-0.55%
2022/03/25	16.2	374.48	2.1	375.26	374.00	14.2	2,804	0.51%
2022/03/24	20.5	374.04	12	375.04	373.00	8.5	2,764	0.31%
2022/03/23	1.8	372.97	10.3	372.43	372.50	-8.5	2,783	-0.31%
2022/03/22	17.2	371.09	6	371.77	372.00	11.2	2,804	0.40%
2022/03/21	3.3	373.72	6.1	374.92	374.50	-2.8	2,763	-0.10%
2022/03/18	25.4	375.87	19	377.26	372.50	6.4	2,723	0.24%
2022/03/17	105.9	376.48	9.5	377.14	377.00	96.4	2,651	3.64%	大買/
2022/03/16	6.4	373.29	30.4	377.03	379.00	-24	2,462	-0.98%
2022/03/15	1	366.96	13.1	365.85	368.00	-12	2,392	-0.50%
2022/03/14	10.4	364.81	5.7	366.45	369.50	4.7	2,403	0.19%
2022/03/11	5.2	372.29	9.3	372.17	371.50	-4.1	2,345	-0.18%
2022/03/10	5.2	366.74	5	368.20	366.50	0.2	2,313	0.01%
2022/03/09	8	359.01	0	0.00	360.00	8	2,301	0.35%
2022/03/08	36.5	358.15	10.2	359.75	358.50	26.3	2,295	1.15%
2022/03/07	18.3	365.30	3	363.36	364.00	15.3	2,252	0.68%
2022/03/04	1.1	379.93	16.2	380.67	376.00	-15.1	2,249	-0.67%
2022/03/03	1	379.99	13.1	379.33	380.00	-12.1	2,227	-0.54%
2022/03/02	1	374.50	0	0.00	373.00	1	2,212	0.05%
2022/03/01	0	370.00	2	375.25	373.50	-2	2,199	-0.09%
2022/02/25	4.1	370.14	5	370.40	371.50	-1	2,170	-0.04%
2022/02/24	5.2	370.63	36.5	371.09	371.00	-31.2	2,165	-1.44%
2022/02/23	1.1	377.23	10.2	378.00	377.50	-9	2,153	-0.42%
2022/02/22	1.1	373.77	5	374.30	377.50	-3.9	2,151	-0.18%
2022/02/21	7	376.99	18.3	375.46	378.50	-11.3	2,150	-0.52%
2022/02/18	0	369.00	1	371.54	372.00	-1	2,155	-0.05%
2022/02/17	15.3	371.01	6.3	371.57	371.50	9	2,202	0.41%
2022/02/16	2.2	366.52	4	368.63	369.00	-1.8	2,217	-0.08%
2022/02/15	4.4	363.85	0	0.00	362.50	4.4	2,264	0.20%
2022/02/14	1.1	362.69	2.1	362.05	363.00	-0.9	2,365	-0.04%
2022/02/11	1.1	368.00	13	367.00	367.50	-11.9	2,397	-0.50%
2022/02/10	5.1	367.21	6	366.92	370.00	-1	2,434	-0.04%
2022/02/09	2.3	363.36	12	364.25	366.00	-9.7	2,480	-0.39%
2022/02/08	6.1	363.69	8	363.50	363.50	-1.9	2,485	-0.08%
2022/02/07	11.1	362.10	2	363.00	364.00	9.1	2,498	0.37%
2022/01/26	12.3	359.59	0	0.00	359.50	12.3	2,508	0.49%
2022/01/25	33.5	359.29	15	358.63	360.00	18.5	2,504	0.74%
2022/01/24	39.7	366.37	12	364.88	364.50	27.7	2,433	1.14%
2022/01/21	0.2	376.49	4	375.50	377.00	-3.8	2,371	-0.16%
2022/01/20	11	379.05	0.1	379.00	378.50	10.9	2,358	0.46%
2022/01/19	1.3	378.65	6.1	379.58	378.00	-4.8	2,364	-0.20%
2022/01/18	6.1	380.50	3.2	380.47	380.00	2.9	2,385	0.12%
2022/01/17	2.2	377.00	0.1	377.00	378.00	2.1	2,401	0.09%
2022/01/14	4.1	373.75	11	374.00	377.50	-6.9	2,450	-0.28%
2022/01/13	0.3	376.62	4	376.50	378.00	-3.8	2,478	-0.15%
2022/01/12	2.1	379.40	4	377.38	378.00	-1.9	2,509	-0.08%
2022/01/11	7.4	378.47	7.2	379.75	378.00	0.1	2,511	0.01%
2022/01/10	3	376.83	17.1	375.51	378.50	-14.1	2,484	-0.57%
2022/01/07	13.1	376.73	6.1	376.00	377.50	7	2,492	0.28%
2022/01/06	6.1	380.33	10.1	379.84	380.00	-4	2,512	-0.16%
2022/01/05	52.3	380.11	20.9	381.02	380.50	31.5	2,535	1.24%
2022/01/04	14.3	376.03	6.1	377.14	377.00	8.2	2,506	0.33%
2022/01/03	21	373.90	9.3	376.89	373.50	11.7	2,490	0.47%
2021/12/30	7.1	375.56	8	375.37	376.00	-0.9	2,527	-0.04%
2021/12/29	0.2	373.50	6.1	373.50	373.50	-5.9	2,513	-0.23%
2021/12/28	9.1	373.38	4	373.63	373.50	5.1	2,524	0.20%
2021/12/27	2.2	369.86	5.1	372.19	372.50	-2.8	2,530	-0.11%
2021/12/24	5.2	370.19	1.2	370.63	370.00	4	2,544	0.16%
2021/12/23	1	370.00	1.1	370.50	371.00	-0.1	2,556	0.00%
2021/12/22	2.1	370.73	1.1	369.04	370.00	1	2,572	0.04%
2021/12/21	1.2	370.21	10.1	369.89	370.50	-8.9	2,574	-0.35%
2021/12/20	2.1	367.27	2	367.75	367.00	0.1	2,582	0.00%
2021/12/17	1.1	366.13	0.1	367.50	366.50	1	2,599	0.04%
2021/12/16	4	368.25	0.3	368.00	367.00	3.7	2,577	0.15%
2021/12/15	0	0.00	1.1	364.59	364.50	-1.1	2,563	-0.04%
2021/12/14	1.1	366.93	1.3	366.20	366.50	-0.2	2,592	-0.01%
2021/12/13	4.3	368.12	0.5	367.80	366.50	3.8	2,599	0.14%
2021/12/10	0.1	367.74	19.1	368.65	368.00	-19	2,598	-0.73%
2021/12/09	1	364.50	10.1	365.24	367.00	-9.1	2,598	-0.35%
2021/12/08	10.6	362.49	2.3	364.07	360.00	8.3	2,584	0.32%
2021/12/07	2	363.75	2.1	365.69	366.50	-0.1	2,549	0.00%
2021/12/06	1.2	363.48	1.3	363.46	365.00	-0.1	2,545	0.00%
2021/12/03	5.1	364.10	1.4	364.11	365.50	3.8	2,559	0.15%
2021/12/02	3.1	360.21	2.4	363.00	363.50	0.7	2,552	0.03%
2021/12/01	0.4	359.63	15.6	359.75	360.00	-15.2	2,546	-0.60%
2021/11/30	13.3	358.09	4.2	359.47	352.50	9.2	2,539	0.36%
2021/11/29	7.2	352.96	1.5	353.36	355.50	5.7	2,486	0.23%
2021/11/26	5.1	356.83	2	357.00	356.00	3.1	2,475	0.12%
2021/11/25	3.1	357.83	2.1	358.70	361.00	1	2,493	0.04%
2021/11/24	0	356.71	0.1	356.00	355.00	0	2,508	0.00%
2021/11/23	3	353.68	11.2	353.12	352.50	-8.1	2,505	-0.32%
2021/11/22	2.1	356.56	0.3	357.29	356.00	1.9	2,490	0.08%
2021/11/19	3.1	359.68	1.2	360.57	360.50	1.8	2,469	0.07%
2021/11/18	4.3	358.24	3	359.50	359.50	1.3	2,465	0.05%
2021/11/17	2.3	356.66	0.2	356.50	357.50	2.1	2,461	0.09%
2021/11/16	6.7	354.57	21.1	353.67	354.50	-14.5	2,478	-0.58%
2021/11/15	19.3	358.83	2.1	357.07	359.00	17.2	2,476	0.70%
2021/11/12	7.4	361.32	12	364.16	360.00	-4.6	2,495	-0.18%
2021/11/11	52.6	365.30	14.4	365.31	365.00	38.2	2,504	1.53%
2021/11/10	18.5	374.64	9.1	376.44	377.50	9.4	2,445	0.38%
2021/11/09	7.5	373.01	4.4	375.34	375.50	3.2	2,441	0.13%
2021/11/08	4.6	369.04	14.6	370.66	371.50	-10	2,489	-0.40%
2021/11/05	12	361.73	11.4	362.48	364.50	0.6	2,505	0.03%
2021/11/04	3.6	356.54	3.5	358.67	359.00	0.1	2,521	0.00%
2021/11/03	0.2	356.50	1	360.00	356.00	-0.8	2,520	-0.03%
2021/11/02	0.3	354.67	1	356.00	356.00	-0.7	2,524	-0.03%
2021/11/01	0.2	353.00	1	354.50	355.00	-0.8	2,569	-0.03%
2021/10/29	2	352.25	6	351.50	353.00	-4	2,620	-0.15%
2021/10/28	1.2	356.75	1.2	355.93	354.00	0	2,678	0.00%
2021/10/27	3	356.33	5.1	356.79	357.50	-2.1	2,816	-0.07%
2021/10/26	7	356.29	5.2	356.44	356.50	1.8	2,912	0.06%
2021/10/25	22	356.27	2.2	354.80	353.00	19.8	2,969	0.67%
2021/10/22	6	353.74	12.2	354.98	356.00	-6.1	3,004	-0.20%
2021/10/21	3	349.00	26.9	348.53	349.00	-23.8	3,011	-0.79%
2021/10/20	6	345.99	35.2	345.38	344.50	-29.2	3,009	-0.97%
2021/10/19	1	337.00	1	339.50	339.00	0	3,108	0.00%
2021/10/18	0	337.00	1	338.00	335.50	-1	3,177	-0.03%
2021/10/15	10	334.00	2	336.50	334.00	8	3,194	0.25%
2021/10/14	11	336.14	3	337.68	333.50	8	3,195	0.25%
2021/10/13	4	343.38	29.3	342.65	343.50	-25.3	3,174	-0.80%
2021/10/12	4.1	339.22	4.2	339.21	338.00	-0.1	3,162	0.00%
2021/10/08	20.1	338.50	6.1	338.23	338.00	14	3,147	0.44%
2021/10/07	6	334.42	16.4	333.54	337.00	-10.4	3,149	-0.33%
2021/10/06	0.1	323.00	1	321.50	323.00	-0.9	3,144	-0.03%
2021/10/05	7	323.79	2	321.75	324.00	5	3,152	0.16%
2021/10/04	13	323.88	4.2	322.81	324.00	8.8	3,196	0.28%
2021/10/01	7.1	320.72	1	319.50	320.50	6.1	3,204	0.19%
2021/09/30	2	327.25	2	327.00	325.50	0	3,195	0.00%
2021/09/29	12.6	330.40	9	331.72	328.50	3.6	3,189	0.11%
2021/09/28	4	337.38	7.2	338.26	338.50	-3.2	3,179	-0.10%
2021/09/27	4.2	339.12	7.5	340.07	340.50	-3.3	3,175	-0.11%
2021/09/24	1.3	336.02	9	336.67	337.00	-7.7	3,182	-0.24%
2021/09/23	1.3	331.65	24	332.40	331.50	-22.7	3,179	-0.71%
2021/09/22	2	323.75	14	325.14	328.50	-12	3,181	-0.38%
2021/09/17	4.1	327.49	2	327.00	326.00	2.1	3,198	0.07%
2021/09/16	1	323.50	8	325.87	326.00	-7	3,246	-0.22%
2021/09/15	0	0.00	2	324.00	322.50	-2	3,257	-0.06%
2021/09/14	2	321.75	31	322.55	322.50	-29	3,315	-0.87%
2021/09/13	0	320.67	5.2	320.40	320.00	-5.2	3,394	-0.15%
2021/09/10	2.1	318.00	1	317.50	316.00	1.1	3,433	0.03%
2021/09/09	1	317.00	0	0.00	316.00	1	3,473	0.03%
2021/09/08	3	316.01	3	316.67	317.00	0	3,483	0.00%
2021/09/07	6	320.25	0	0.00	319.00	6	3,508	0.17%
2021/09/06	1	320.00	11.2	323.67	323.00	-10.2	3,521	-0.29%
2021/09/03	1	319.02	11	319.50	319.50	-10	3,554	-0.28%
2021/09/02	7	317.43	0	0.00	316.00	7	3,590	0.19%
2021/09/01	1.1	321.57	2	321.25	321.00	-0.9	3,621	-0.02%
2021/08/31	0	0.00	6	323.33	324.00	-6	3,634	-0.17%
2021/08/30	5	317.60	1.1	316.13	319.00	3.9	3,637	0.11%
2021/08/27	0.1	318.00	4.1	317.07	317.50	-4	3,625	-0.11%
2021/08/26	0.1	318.00	0	0.00	319.00	0.1	3,662	0.00%
2021/08/25	0	0.00	1	317.50	318.50	-1	3,710	-0.03%
2021/08/24	1	315.50	1	316.00	315.00	0	3,747	0.00%
2021/08/23	1	316.50	8.2	317.51	317.50	-7.2	3,764	-0.19%
2021/08/20	6	309.00	6	311.75	312.00	0	3,789	0.00%
2021/08/19	8.6	312.68	2	312.00	311.00	6.6	3,821	0.17%
2021/08/18	7.2	314.07	3.1	317.80	317.50	4.1	3,817	0.11%
2021/08/17	25	318.26	11	319.09	318.00	14	3,827	0.37%
2021/08/16	5.1	314.23	0.1	315.00	315.00	5	3,806	0.13%
2021/08/13	10.3	318.17	2.5	319.50	316.50	7.8	3,893	0.20%
2021/08/12	12	321.63	22	327.98	319.00	-10	4,117	-0.24%
2021/08/11	37	320.99	19	321.39	323.00	18	4,271	0.42%
2021/08/10	8.3	318.14	1	320.00	319.50	7.3	4,299	0.17%
2021/08/09	3.3	322.06	3	323.00	322.00	0.3	4,353	0.01%
2021/08/06	0	0.00	4	322.50	323.50	-4	4,430	-0.09%
2021/08/05	4.3	321.31	25.1	323.52	321.00	-20.7	4,593	-0.45%
2021/08/04	4.2	320.09	16.1	323.09	324.00	-11.9	4,686	-0.25%
2021/08/03	34.1	320.28	20	324.95	324.50	14.1	4,745	0.30%
2021/08/02	20.9	316.55	8	318.44	319.50	12.9	4,726	0.27%
2021/07/30	25.9	352.07	79	352.53	351.00	-53.1	4,651	-1.14%
2021/07/29	27.4	352.71	6	353.58	352.50	21.4	4,654	0.46%
2021/07/28	16.9	355.53	2	356.00	353.50	14.9	4,637	0.32%
2021/07/27	21.1	357.96	13.4	358.63	359.00	7.7	4,622	0.17%
2021/07/26	3.2	353.01	3.1	355.06	354.50	0	4,608	0.00%
2021/07/23	71.5	356.59	10.6	355.36	354.50	60.9	4,590	1.33%
2021/07/22	49.2	366.71	0	368.00	365.50	49.1	4,465	1.10%
2021/07/21	6	370.25	2.1	371.02	370.50	3.9	4,444	0.09%
2021/07/20	16.1	370.55	2.2	371.07	371.00	13.9	4,455	0.31%
2021/07/19	13.4	372.14	2	372.01	372.00	11.4	4,485	0.25%
2021/07/16	18.2	375.35	0	379.50	376.00	18.1	4,532	0.40%
2021/07/15	16	379.03	10	379.50	378.50	6	4,558	0.13%
2021/07/14	2.1	378.01	14	378.25	379.00	-12	4,583	-0.26%
2021/07/13	13.2	377.73	3.2	378.43	376.50	10.1	4,638	0.22%
2021/07/12	13.2	379.43	38	380.75	381.00	-24.8	4,720	-0.53%
2021/07/09	27.4	374.80	0.1	377.42	373.00	27.2	4,720	0.58%
2021/07/08	9.1	380.12	15	381.70	381.00	-6	4,701	-0.13%
2021/07/07	1.1	377.95	1.2	378.53	379.00	-0.1	4,734	0.00%
2021/07/06	7.6	377.08	2	377.00	376.00	5.6	4,763	0.12%
2021/07/05	13	375.58	8.4	375.61	376.00	4.6	4,778	0.10%
2021/07/02	1.2	369.02	0	370.00	371.00	1.1	4,796	0.02%
2021/07/01	6.2	368.48	0	0.00	367.00	6.2	4,819	0.13%
2021/06/30	12.6	371.79	2	373.00	371.50	10.6	4,824	0.22%
2021/06/29	7.3	371.39	4	371.38	370.00	3.3	4,815	0.07%
2021/06/28	23.6	370.43	5.1	369.92	372.50	18.5	4,845	0.38%
2021/06/25	57.4	371.33	5	370.20	367.00	52.4	4,850	1.08%
2021/06/24	5	373.92	0	376.50	373.50	5	4,818	0.10%
2021/06/23	16.9	372.56	1	371.50	374.00	15.9	4,837	0.33%
2021/06/22	48.4	379.36	2	379.75	375.00	46.4	4,800	0.97%
2021/06/21	10	383.95	16	386.59	383.00	-6	4,767	-0.13%
2021/06/18	51	386.38	1	387.00	385.00	50	4,787	1.04%
2021/06/17	8.1	385.13	2	387.50	388.00	6.1	4,885	0.12%
2021/06/16	4	386.88	8.1	388.56	388.00	-4.1	5,262	-0.08%
2021/06/15	16	382.41	0	384.00	383.50	16	5,462	0.29%
2021/06/11	7	383.79	5	383.20	383.00	2	5,498	0.04%
2021/06/10	11	386.68	1	387.50	385.50	10	5,516	0.18%
2021/06/09	24	387.23	3	387.00	386.00	21	5,508	0.38%
2021/06/08	7	388.86	1	389.00	390.00	6	5,549	0.11%
2021/06/07	9.2	385.73	18	386.47	388.00	-8.8	5,592	-0.16%
2021/06/04	17	389.74	2.1	389.52	390.00	14.9	5,593	0.27%
2021/06/03	15	390.77	3.2	392.59	392.00	11.8	5,623	0.21%
2021/06/02	63	395.15	3	396.50	393.50	60	5,631	1.07%
2021/06/01	16	399.97	15.4	400.60	403.00	0.6	5,623	0.01%
2021/05/31	10	392.50	6	393.75	395.00	4	5,653	0.07%
2021/05/28	8.1	389.57	4	390.37	391.50	4.1	5,701	0.07%
2021/05/27	10.8	391.22	1.3	390.38	388.00	9.5	5,764	0.16%
2021/05/26	8	394.75	10.4	394.93	397.50	-2.4	5,787	-0.04%
2021/05/25	9	390.44	9.2	389.86	390.50	-0.2	5,824	0.00%
2021/05/24	0	391.50	4.5	389.36	390.00	-4.5	5,912	-0.08%
2021/05/21	23	393.18	9	393.11	392.50	14	5,916	0.24%
2021/05/20	30.2	406.97	12.3	413.17	397.00	17.9	5,847	0.31%
2021/05/19	17.1	397.65	92.3	398.36	409.50	-75.2	5,622	-1.34%
2021/05/18	9.7	377.08	11.2	381.38	384.00	-1.5	5,420	-0.03%
2021/05/17	5.9	369.46	14.1	373.33	368.00	-8.2	5,395	-0.15%
2021/05/14	28.4	389.12	33.2	378.22	380.00	-4.8	5,301	-0.09%
2021/05/13	10.2	377.33	96.6	376.52	379.50	-86.4	5,226	-1.65%
2021/05/12	124.1	362.00	47	352.68	361.50	77.1	5,069	1.52%	大買/
2021/05/11	36.4	373.37	23	373.15	367.50	13.4	4,957	0.27%
2021/05/10	26	389.96	23	388.00	387.00	3	4,863	0.06%
2021/05/07	5	385.90	14	389.54	391.00	-9	4,846	-0.19%
2021/05/06	18	384.28	10.7	387.67	380.50	7.3	4,815	0.15%
2021/05/05	6	384.33	4	383.38	380.50	2	4,797	0.04%
2021/05/04	6.1	376.23	1.8	376.19	378.00	4.3	4,775	0.09%
2021/05/03	22.1	377.36	5.2	378.78	376.50	16.9	4,794	0.35%
2021/04/29	1.2	376.67	4	376.00	376.00	-2.8	4,809	-0.06%
2021/04/28	1.1	373.50	5	373.00	372.00	-3.9	4,827	-0.08%
2021/04/27	9.1	374.28	1	378.50	375.00	8.1	4,869	0.17%
2021/04/26	3.1	379.00	13	379.88	380.00	-9.9	4,835	-0.20%
2021/04/23	4	373.13	3	374.51	378.00	1	4,836	0.02%
2021/04/22	8.2	373.53	15	375.30	373.50	-6.8	4,845	-0.14%
2021/04/21	16	378.34	4	377.51	376.50	12	4,841	0.25%
2021/04/20	1.3	383.00	8	384.25	383.00	-6.7	4,875	-0.14%
2021/04/19	2	396.00	8.1	393.73	385.50	-6.1	4,906	-0.12%
2021/04/16	8.3	384.62	30	382.07	388.00	-21.8	4,915	-0.44%
2021/04/15	17	371.24	3	371.33	373.00	14	4,955	0.28%
2021/04/14	7.1	367.79	6	369.58	370.50	1.1	5,037	0.02%
2021/04/13	10	372.30	0	0.00	370.50	10	5,034	0.20%
2021/04/12	21	375.64	3.1	374.10	374.50	17.9	4,996	0.36%
2021/04/09	9.2	372.49	7.4	372.78	371.50	1.8	4,964	0.04%
2021/04/08	2	369.50	5.5	373.18	374.50	-3.5	4,949	-0.07%
2021/04/07	0.1	370.25	3.2	370.26	371.50	-3.2	4,921	-0.06%
2021/04/06	23.1	370.16	1.1	371.91	369.00	22	4,884	0.45%
2021/04/01	4.1	372.13	0	0.00	371.50	4.1	4,854	0.08%
2021/03/31	2.1	373.12	2	377.00	372.50	0.1	4,845	0.00%
2021/03/30	4	375.12	6	376.24	377.00	-2	4,807	-0.04%
2021/03/29	4	372.50	5	371.10	374.00	-1	4,760	-0.02%
2021/03/26	7	365.14	1	365.00	365.00	6	4,719	0.13%
2021/03/25	11.2	363.93	3	363.83	365.00	8.2	4,693	0.17%
2021/03/24	5.5	370.41	1.2	373.33	366.00	4.3	4,672	0.09%
2021/03/23	6.1	365.80	7	368.79	365.50	-0.9	4,615	-0.02%
2021/03/22	17.3	371.55	5.1	373.20	368.50	12.2	4,554	0.27%
2021/03/19	43.2	371.97	37.7	373.04	377.50	5.5	4,421	0.12%
2021/03/18	17.1	357.91	251.1	356.42	358.00	-234	4,050	-5.78%	大賣/鉅額交易
2021/03/17	90.5	323.52	1.2	323.67	325.50	89.3	3,831	2.33%
2021/03/16	160.4	331.10	10.2	331.94	331.00	150.2	3,833	3.92%	大買/鉅額交易
2021/03/15	8	325.00	2	324.00	326.00	6	3,842	0.16%
2021/03/12	3.5	322.21	76	318.60	323.50	-72.5	3,861	-1.88%
2021/03/11	74.2	316.42	5	318.50	317.50	69.2	3,843	1.80%
2021/03/10	0.1	313.00	1	315.00	312.50	-0.9	3,806	-0.02%
2021/03/09	3	312.67	1.6	313.70	313.00	1.4	3,805	0.04%
2021/03/08	0	316.00	1	316.50	315.50	-1	3,786	-0.03%
2021/03/05	4	309.01	1.1	309.55	311.00	2.9	3,755	0.08%
2021/03/04	6	310.58	6	312.08	313.50	0	3,770	0.00%
2021/03/03	3.1	313.53	11.2	313.58	316.50	-8.1	3,715	-0.22%
2021/03/02	2.2	309.21	147.1	310.72	307.50	-144.9	3,654	-3.96%	大賣/鉅額交易
2021/02/26	8	302.25	1	305.00	304.00	7	3,570	0.20%
2021/02/25	140	308.21	0.2	304.50	305.50	139.8	3,501	3.99%	大買/鉅額交易
2021/02/24	1.2	304.13	6.1	301.38	300.50	-4.9	3,455	-0.14%
2021/02/23	0	0.00	0.7	291.00	290.50	-0.7	3,341	-0.02%
2021/02/22	4	290.38	6.7	293.02	290.00	-2.7	3,340	-0.08%
2021/02/19	1	290.00	0	0.00	290.00	1	3,341	0.03%
2021/02/18	3	287.50	0	0.00	289.00	3	3,353	0.09%
2021/02/17	6	290.58	8	291.75	289.50	-2	3,386	-0.06%
2021/02/05	2	288.00	0	288.00	288.50	2	3,360	0.06%
2021/02/04	2.1	287.07	0	0.00	287.00	2.1	3,500	0.06%
2021/02/03	3	289.33	0	0.00	288.50	3	3,563	0.08%
2021/02/02	3	285.83	3	286.00	285.50	0	3,584	0.00%
2021/01/29	3	285.50	0	0.00	286.50	3	3,572	0.08%
2021/01/28	5.1	289.88	1	288.00	288.50	4.1	3,527	0.12%
2021/01/27	2	293.00	13	291.35	293.00	-11	3,502	-0.31%
2021/01/26	6.2	286.61	1.1	284.71	284.00	5.2	3,422	0.15%
2021/01/25	4	286.30	9	284.17	290.00	-5	3,387	-0.15%
2021/01/22	0	0.00	3	285.33	284.50	-3	3,353	-0.09%
2021/01/21	1	279.50	4.2	280.84	282.00	-3.2	3,325	-0.09%
2021/01/20	17.1	279.02	47	278.64	276.00	-29.9	3,317	-0.90%
2021/01/19	1.2	284.25	0	0.00	285.00	1.2	3,273	0.04%
2021/01/18	1	283.50	24.4	282.02	283.00	-23.4	3,348	-0.70%
2021/01/15	7	285.86	5.1	287.90	287.00	1.9	3,335	0.06%
2021/01/14	6	289.33	12	289.58	288.00	-6	3,299	-0.18%
2021/01/13	11	289.77	8.3	289.63	288.50	2.7	3,275	0.08%
2021/01/12	5	282.00	8.4	283.12	281.00	-3.4	3,224	-0.11%
2021/01/11	16.1	283.71	5.1	282.06	283.50	11	3,167	0.35%
2021/01/08	29.8	272.62	15.4	273.90	279.50	14.4	3,081	0.47%
2021/01/07	3.9	258.39	39	256.87	261.50	-35.2	2,927	-1.20%
2021/01/06	14.1	253.00	0.1	254.50	254.00	14	2,837	0.49%
2021/01/05	0	0.00	3	252.17	253.00	-3	2,828	-0.11%
2021/01/04	11	250.59	0	251.50	251.00	11	2,835	0.39%
2020/12/31	0	251.50	0	0.00	250.50	0	2,831	0.00%
2020/12/30	12	250.00	12	252.00	252.50	0	2,829	0.00%
2020/12/29	1	250.00	0	0.00	250.50	1	2,833	0.04%
2020/12/25	2	248.00	3	250.00	248.00	-1	2,869	-0.03%
2020/12/24	11	248.77	2	249.00	248.50	9	2,860	0.31%
2020/12/23	2	248.75	0	249.00	249.00	2	2,862	0.07%
2020/12/22	1	249.00	2	249.75	249.00	-1	2,880	-0.03%
2020/12/21	2	249.50	17	250.50	251.50	-15	2,896	-0.52%
2020/12/18	0	0.00	0.3	253.00	253.00	-0.3	2,881	-0.01%
2020/12/17	0	254.00	0	0.00	253.50	0	2,879	0.00%
2020/12/16	2	255.00	2	255.50	255.00	0	2,893	0.00%
2020/12/15	2	254.25	11.3	253.34	253.00	-9.3	2,932	-0.32%
2020/12/14	1	256.50	0	0.00	255.50	1	2,915	0.03%
2020/12/11	14.1	256.75	16	253.22	255.00	-2	2,910	-0.07%
2020/12/10	4	256.38	18	257.47	257.00	-14	2,909	-0.48%
2020/12/09	9	264.27	21	260.60	264.00	-12	2,859	-0.42%
2020/12/08	5	255.00	1	257.00	258.00	4	2,808	0.14%
2020/12/07	4	254.38	2	256.75	254.00	2	2,809	0.07%
2020/12/04	2	249.50	11.1	250.77	251.50	-9.1	2,752	-0.33%
2020/12/03	18	247.94	0	0.00	247.00	18	2,744	0.66%
2020/12/02	0	0.00	2	250.50	249.50	-2	2,712	-0.07%
2020/12/01	1	248.50	1.2	248.59	248.50	-0.2	2,724	-0.01%
2020/11/30	14.2	250.18	0.1	251.00	249.00	14.1	2,789	0.50%
2020/11/27	6	251.33	0	0.00	251.50	6	2,761	0.22%
2020/11/26	6.1	251.42	3	251.67	251.50	3.1	2,766	0.11%
2020/11/25	0	0.00	1	251.00	250.50	-1	2,774	-0.04%
2020/11/24	1	249.50	7	252.14	249.50	-6	2,767	-0.22%
2020/11/23	1	251.00	5	251.00	251.00	-4	2,775	-0.14%
2020/11/20	3	248.83	4	248.75	248.50	-1	2,767	-0.04%
2020/11/19	5	250.50	4.2	251.84	251.00	0.8	2,752	0.03%
2020/11/18	7	252.43	4	253.25	251.50	3	2,734	0.11%
2020/11/17	0.1	250.50	4.1	251.59	250.00	-4	2,711	-0.15%
2020/11/16	0.3	248.80	9	248.78	249.50	-8.8	2,727	-0.32%
2020/11/13	1	246.00	13	243.31	246.00	-12	2,708	-0.44%
2020/11/12	38	245.46	1	246.00	244.00	37	2,721	1.36%
2020/11/11	5	244.70	6	244.83	248.50	-1	2,655	-0.04%
2020/11/10	18.2	241.48	5	241.20	241.50	13.2	2,672	0.49%
2020/11/09	2	249.50	1	250.00	251.00	1	2,848	0.04%
2020/11/06	1	242.50	2	244.50	245.00	-1	2,889	-0.03%
2020/11/05	2	242.50	4	244.50	243.00	-2	2,903	-0.07%
2020/11/04	3	242.00	0	0.00	242.00	3	2,939	0.10%
2020/11/03	3	242.67	0	0.00	243.00	3	2,976	0.10%
2020/11/02	1	240.52	0	0.00	242.00	1	3,044	0.03%
2020/10/30	4	243.38	0	0.00	242.50	4	3,161	0.13%
2020/10/29	2.1	244.57	2.3	246.25	245.50	-0.2	3,127	-0.01%
2020/10/28	0	249.50	0.1	250.00	249.50	0	3,114	0.00%
2020/10/27	3	246.18	3.2	245.37	248.50	-0.1	3,098	0.00%
2020/10/26	11.1	249.83	27	254.33	247.50	-16	3,092	-0.52%
2020/10/22	0	0.00	3	241.50	241.50	-3	3,001	-0.10%
2020/10/21	21	239.24	0	0.00	242.00	21	3,012	0.70%
2020/10/20	9	237.94	1	240.00	237.50	8	3,013	0.27%
2020/10/19	0	0.00	1	244.00	242.00	-1	3,005	-0.03%
2020/10/15	1	244.50	0	0.00	243.00	1	3,038	0.03%
2020/10/14	2.2	244.87	0	0.00	246.50	2.2	3,061	0.07%
2020/10/13	7	246.79	0.1	248.50	247.50	6.9	3,064	0.23%
2020/10/12	4	251.38	0	0.00	254.00	4	3,091	0.13%
2020/10/08	0	0.00	2	251.00	251.00	-2	3,095	-0.06%
2020/10/06	2	247.25	0	0.00	247.50	2	3,103	0.06%
2020/10/05	5.1	246.04	1	251.00	247.00	4.1	3,110	0.13%
2020/09/28	0	0.00	1.3	251.64	252.00	-1.3	3,165	-0.04%
2020/09/25	5	248.00	0	0.00	246.50	5	3,177	0.16%
2020/09/23	0	258.00	0	0.00	259.00	0	3,155	0.00%
2020/09/22	2	256.50	3	257.83	258.00	-1	3,167	-0.03%
2020/09/21	0	0.00	1	259.00	257.00	-1	3,185	-0.03%
2020/09/18	0	0.00	1	258.50	258.50	-1	3,246	-0.03%
2020/09/17	0	0.00	1.1	255.95	256.00	-1.1	3,335	-0.03%
2020/09/16	2	257.50	0	0.00	256.00	2	3,443	0.06%
2020/09/14	0	0.00	3	255.50	256.00	-3	3,577	-0.08%
2020/09/11	1	253.00	1.4	250.26	251.50	-0.4	3,608	-0.01%
2020/09/10	1	257.50	7	255.50	254.50	-6	3,626	-0.17%
2020/09/08	0	0.00	2	249.25	250.00	-2	3,664	-0.05%
2020/09/07	2	246.25	0	0.00	247.50	2	3,688	0.05%
2020/09/04	9	246.67	1	248.50	248.50	8	3,748	0.21%
2020/09/03	2	252.50	15	256.70	252.50	-13	3,775	-0.34%
2020/09/02	11	243.64	0	0.00	246.50	11	3,710	0.30%
2020/09/01	0	0.00	1	247.00	246.50	-1	3,708	-0.03%
2020/08/28	2	246.00	0	0.00	247.00	2	3,706	0.05%
2020/08/27	2	247.26	1	246.50	249.00	1	3,710	0.03%
2020/08/26	3	251.33	2	251.25	253.00	1	3,695	0.03%
2020/08/25	4	246.50	0	0.00	248.00	4	3,678	0.11%
2020/08/24	1	248.00	1.1	247.46	247.50	-0.1	3,699	0.00%
2020/08/21	2	247.50	0	0.00	249.50	2	3,690	0.05%
2020/08/20	2	246.00	8	247.25	246.00	-6	3,648	-0.16%
2020/08/19	13	255.12	2	258.50	253.50	11	3,603	0.31%
2020/08/18	4.1	249.82	6.1	251.67	253.50	-2	3,550	-0.06%
2020/08/17	11	250.05	4	252.25	251.50	7	3,501	0.20%
2020/08/14	6	242.75	3	245.67	245.00	3	3,453	0.09%
2020/08/13	42	236.10	30	237.82	242.00	12	3,394	0.35%
2020/08/12	8	227.44	11	226.59	227.00	-3	3,199	-0.09%
2020/08/11	2	229.25	26	229.48	229.50	-24	3,147	-0.76%
2020/08/07	2	228.00	4	228.88	230.00	-2	3,206	-0.06%
2020/08/06	10	225.30	8	227.50	228.00	2	3,153	0.06%
2020/08/05	1.1	220.21	7	223.50	224.50	-6	3,086	-0.19%
2020/08/04	0	0.00	0.1	215.00	214.50	-0.1	2,974	0.00%
2020/08/03	1	213.00	0	0.00	213.00	1	2,985	0.03%
2020/07/31	1	215.50	0	0.00	216.50	1	2,973	0.03%
2020/07/30	2	214.00	1	215.00	215.00	1	2,964	0.03%
2020/07/29	0	215.00	0	0.00	214.50	0	2,955	0.00%
2020/07/28	0	0.00	1	216.00	216.00	-1	2,963	-0.03%
2020/07/27	2.7	215.23	4	214.00	214.00	-1.3	2,977	-0.04%
2020/07/24	3	220.00	18	219.56	218.00	-15	2,956	-0.51%
2020/07/23	0	0.00	6.1	224.50	225.00	-6.1	2,922	-0.21%
2020/07/21	4	224.00	8.2	224.14	224.50	-4.2	2,886	-0.15%
2020/07/20	0	0.00	1	224.50	224.50	-1	2,870	-0.04%
2020/07/17	6	219.17	2	220.00	220.00	4	2,850	0.14%
2020/07/16	20	219.50	0	0.00	219.50	20	2,866	0.70%
2020/07/15	0	0.00	2.1	218.22	217.50	-2.1	2,816	-0.07%
2020/07/14	0	0.00	0.3	218.00	217.50	-0.3	2,823	-0.01%
2020/07/13	0	0.00	3	220.00	219.00	-3	2,838	-0.11%
2020/07/10	5	220.80	25	218.50	218.00	-20	2,849	-0.70%
2020/07/09	17	222.79	6	222.75	221.00	11	2,848	0.38%
2020/07/08	0.2	225.50	1	222.00	225.50	-0.8	2,822	-0.03%
2020/07/07	1	221.00	1	219.00	221.50	0	2,796	0.00%
2020/07/06	3	218.50	4.4	217.81	218.50	-1.4	2,768	-0.05%
2020/07/03	10	216.80	0	0.00	216.50	10	2,772	0.36%
2020/07/02	22	216.48	2	216.50	218.00	20	2,784	0.72%
2020/07/01	0	0.00	1	215.50	216.00	-1	2,797	-0.04%
2020/06/30	2	219.00	0.1	218.00	216.00	1.9	2,813	0.07%
2020/06/29	10	216.45	3.3	215.09	215.50	6.7	2,822	0.24%
2020/06/24	8	225.13	9.4	225.56	223.50	-1.4	2,765	-0.05%
2020/06/23	2	246.75	10.2	247.01	246.50	-8.2	2,682	-0.31%
2020/06/22	2	241.75	6.3	242.10	245.00	-4.3	2,607	-0.16%
2020/06/19	2	235.25	8	237.31	236.50	-6	2,577	-0.23%
2020/06/18	4	232.25	1	233.00	235.00	3	2,518	0.12%
2020/06/17	2	230.50	1	231.00	231.00	1	2,495	0.04%
2020/06/16	0.1	229.00	4	228.75	230.00	-3.9	2,541	-0.15%
2020/06/15	1	226.50	0	0.00	225.00	1	2,549	0.04%
2020/06/12	1.5	225.67	1	222.50	226.00	0.5	2,539	0.02%
2020/06/11	3	229.00	8	228.50	229.50	-5	2,536	-0.20%
2020/06/10	4	220.75	3	222.83	225.00	1	2,514	0.04%
2020/06/09	0.1	219.50	1	219.50	220.50	-0.9	2,529	-0.04%
2020/06/08	7	220.50	1	220.50	220.00	6	2,557	0.23%
2020/06/05	6	218.00	1	218.50	219.00	5	2,557	0.20%
2020/06/04	0	0.00	2	215.50	217.00	-2	2,582	-0.08%
2020/06/03	2	215.50	1	215.50	216.50	1	2,595	0.04%
2020/06/02	1.1	214.00	1	214.00	214.00	0.1	2,590	0.00%
2020/06/01	3	210.50	0	0.00	210.00	3	2,583	0.12%
2020/05/29	1	208.00	2	207.75	210.50	-1	2,585	-0.04%
2020/05/28	1	208.50	1	209.00	209.00	0	2,550	0.00%
2020/05/26	0	0.00	2	207.75	207.50	-2	2,587	-0.08%
2020/05/25	1	204.00	0	0.00	206.00	1	2,582	0.04%
2020/05/22	1	205.00	0	0.00	204.50	1	2,580	0.04%
2020/05/20	2	206.25	0	0.00	205.50	2	2,544	0.08%
2020/05/19	0	0.00	7	209.71	210.50	-7	2,505	-0.28%
2020/05/18	5	203.30	1	202.00	202.00	4	2,456	0.16%
2020/05/15	4.7	205.47	5	208.10	207.00	-0.3	2,443	-0.01%
2020/05/14	1	207.50	12	206.75	208.00	-11	2,383	-0.46%
2020/05/11	0	0.00	4	202.50	202.00	-4	2,310	-0.17%
2020/05/08	1	200.00	20	199.73	200.50	-19	2,295	-0.83%
2020/05/07	11	197.50	0	0.00	197.00	11	2,280	0.48%
2020/05/06	1	197.00	0	0.00	196.00	1	2,272	0.04%
2020/05/05	0	0.00	8	198.69	198.00	-8	2,273	-0.35%
2020/05/04	18	196.19	0	0.00	198.50	18	2,273	0.79%
2020/04/30	5	202.10	4	202.00	202.50	1	2,251	0.05%
2020/04/29	1	202.00	2	202.25	202.50	-1	2,230	-0.04%
2020/04/28	0.4	199.50	1	200.00	199.00	-0.6	2,229	-0.03%
2020/04/27	1	197.50	13	196.19	197.00	-12	2,265	-0.53%
2020/04/24	8	193.31	6	194.50	193.00	2	2,253	0.09%
2020/04/22	6	191.33	5	192.50	193.50	1	2,238	0.04%
2020/04/21	11	193.82	0	0.00	193.50	11	2,224	0.49%
2020/04/20	4	197.13	0	0.00	197.00	4	2,193	0.18%
2020/04/17	1	199.50	1	198.50	198.00	0	2,186	0.00%
2020/04/16	11	196.50	1	196.50	196.50	10	2,165	0.46%
2020/04/15	5	199.50	0	0.00	198.50	5	2,139	0.23%
2020/04/14	1	199.00	1	199.00	198.50	0	2,109	0.00%
2020/04/13	1	197.00	0	0.00	196.50	1	2,094	0.05%
2020/04/10	2	195.75	0	0.00	197.50	2	2,090	0.10%
2020/04/09	4	196.25	1	197.00	195.00	3	2,082	0.14%
2020/04/08	1	195.50	1	196.00	195.50	0	2,062	0.00%
2020/04/07	1	195.00	0	0.00	196.00	1	2,035	0.05%
2020/04/06	2	194.00	2	196.50	197.00	0	2,003	0.00%
2020/04/01	7	198.93	0.1	199.00	198.00	6.9	1,965	0.35%
2020/03/31	1	196.50	16	200.56	204.50	-15	1,923	-0.78%
2020/03/30	0	0.00	3	190.83	193.00	-3	1,867	-0.16%
2020/03/27	1	189.00	4	193.50	192.00	-3	1,830	-0.16%
2020/03/26	3	186.00	9	183.67	186.00	-6	1,776	-0.34%
2020/03/25	6	180.17	6	181.08	180.00	0	1,753	0.00%
2020/03/24	7.2	178.35	2	177.00	178.00	5.2	1,709	0.30%
2020/03/23	4	169.25	3	173.50	170.50	1	1,697	0.06%
2020/03/20	16.2	173.91	3	177.00	175.00	13.2	1,678	0.79%
2020/03/19	6	175.00	1	177.50	173.00	5	1,594	0.31%
2020/03/18	8	184.56	2	186.00	186.00	6	1,534	0.39%
2020/03/16	0	0.00	0	185.50	185.00	0	1,472	0.00%
2020/03/13	6	185.17	1	188.00	190.00	5	1,435	0.35%
2020/03/12	6	195.33	3	197.00	197.00	3	1,355	0.22%
2020/03/11	3	198.67	0.2	199.00	197.50	2.8	1,316	0.21%
2020/03/10	1.1	198.27	0	0.00	200.00	1.1	1,290	0.09%
2020/03/09	1	199.00	5	200.00	199.50	-4	1,259	-0.32%
2020/03/06	2	201.50	0	0.00	202.00	2	1,236	0.16%
2020/03/05	0	0.00	10	204.00	203.00	-10	1,223	-0.82%
2020/03/04	0.1	205.00	5.1	205.49	204.00	-5	1,218	-0.41%
2020/03/03	5	204.00	0	0.00	203.00	5	1,215	0.41%
2020/03/02	5.1	202.51	0	0.00	202.00	5.1	1,210	0.42%
2020/02/27	2	207.00	0	0.00	206.00	2	1,249	0.16%
2020/02/26	0	0.00	1	210.50	209.50	-1	1,244	-0.08%
2020/02/25	8	210.50	0	0.00	211.00	8	1,247	0.64%
2020/02/24	2	211.52	0	0.00	213.00	2	1,263	0.16%
2020/02/19	0.1	217.00	1	218.50	217.00	-0.9	1,357	-0.06%
2020/02/18	1.1	215.09	0	0.00	215.50	1.1	1,423	0.08%
2020/02/17	3	216.67	0	0.00	216.00	3	1,527	0.20%
2020/02/14	0.1	219.00	0	0.00	219.00	0.1	1,537	0.01%
2020/02/13	2	218.75	0	0.00	218.00	2	1,543	0.13%
2020/02/12	2	220.00	0	0.00	219.50	2	1,533	0.13%
2020/02/11	0	0.00	0.3	219.50	219.00	-0.3	1,529	-0.02%
2020/02/04	0	0.00	1	222.50	222.00	-1	1,542	-0.07%
2020/02/03	0	221.50	0	0.00	221.50	0	1,549	0.00%
2020/01/31	1.2	224.83	0	0.00	224.00	1.2	1,540	0.08%
2020/01/20	0	0.00	2	236.75	236.00	-2	1,480	-0.14%
2020/01/13	0	0.00	1.5	235.15	235.50	-1.5	1,498	-0.10%
2020/01/10	0.1	233.50	0	0.00	234.50	0.1	1,500	0.01%
2020/01/08	1	232.48	5	232.80	232.00	-4	1,512	-0.26%
2020/01/07	0	0.00	2	234.25	235.00	-2	1,521	-0.13%
2020/01/06	1	231.00	12	231.00	232.50	-11	1,530	-0.72%
2020/01/03	0	0.00	2	233.50	234.00	-2	1,528	-0.13%
2020/01/02	2.2	231.05	0	231.50	232.00	2.2	1,530	0.14%
2019/12/24	0	231.50	0.1	231.50	232.50	-0.1	1,654	-0.01%
2019/12/23	1.1	235.43	2	233.75	235.50	-1	1,667	-0.06%
2019/12/20	1	234.47	0	0.00	233.00	1	1,675	0.06%
2019/12/19	1	235.50	0.1	233.00	233.00	0.9	1,660	0.05%
2019/12/18	0	0.00	3	237.83	239.00	-3	1,645	-0.18%
2019/12/17	0	0.00	1	232.50	235.00	-1	1,630	-0.06%
2019/12/16	1	233.50	1.4	232.65	233.50	-0.4	1,616	-0.03%
2019/12/13	0	0.00	0.1	232.00	233.50	-0.1	1,616	-0.01%
2019/12/12	1.1	231.50	4	232.25	233.00	-3	1,611	-0.18%
2019/12/10	1.1	233.38	1	232.00	233.50	0.1	1,585	0.01%
2019/12/09	13	230.04	11.1	230.09	230.50	1.9	1,576	0.12%
2019/12/05	0	0.00	2	233.00	233.50	-2	1,577	-0.13%
2019/12/03	0	0.00	2	233.00	233.00	-2	1,570	-0.13%
2019/11/28	2	232.25	1	232.00	231.50	1	1,549	0.06%
2019/11/27	1	234.00	3	234.00	233.00	-2	1,546	-0.13%
2019/11/26	2	235.00	1	235.50	232.00	1	1,539	0.06%
2019/11/25	1	236.50	1	239.50	236.00	0	1,459	0.00%
2019/11/22	1	240.50	2	241.50	241.00	-1	1,453	-0.07%
2019/11/21	1	241.00	1	237.00	241.00	0	1,438	0.00%
2019/11/20	0	0.00	4.1	239.00	240.00	-4.1	1,414	-0.29%
2019/11/19	1	237.50	7.2	234.33	237.50	-6.2	1,379	-0.45%
2019/11/18	2.1	228.51	6	230.08	230.00	-4	1,335	-0.30%
2019/11/15	3	227.50	1	228.00	227.50	2	1,309	0.15%
2019/11/14	3.1	228.24	13	225.00	226.50	-9.9	1,245	-0.79%
2019/11/08	1	215.00	0	0.00	215.00	1	1,155	0.09%
2019/11/07	0	0.00	4	214.75	215.00	-4	1,154	-0.35%
2019/11/05	1	212.50	1	213.50	213.50	0	1,165	0.00%
2019/11/04	0	0.00	2	212.00	212.00	-2	1,175	-0.17%
2019/11/01	0	0.00	2	209.50	208.50	-2	1,189	-0.17%
2019/10/31	3	207.00	0	0.00	206.50	3	1,207	0.25%
2019/10/30	2	208.00	0	0.00	209.50	2	1,223	0.16%
2019/10/29	2	209.25	0	0.00	209.50	2	1,243	0.16%
2019/10/28	1	209.50	1	211.50	211.50	0	1,247	0.00%
2019/10/25	1	209.00	2	210.50	209.00	-1	1,252	-0.08%
2019/10/24	0	0.00	0.4	211.00	211.50	-0.4	1,243	-0.03%
2019/10/23	0	0.00	5	211.30	211.50	-5	1,251	-0.40%
2019/10/22	0	0.00	1	208.50	208.00	-1	1,248	-0.08%
2019/10/18	1	206.50	1	208.50	206.50	0	1,261	0.00%
2019/10/17	0	0.00	7	208.43	209.50	-7	1,280	-0.55%
2019/10/16	1	206.50	10	205.70	207.00	-9	1,271	-0.71%
2019/10/15	0	0.00	4	202.00	202.00	-4	1,251	-0.32%
2019/10/14	6	200.00	2	200.00	200.00	4	1,239	0.32%
2019/10/09	2	200.75	0	0.00	200.50	2	1,234	0.16%
2019/10/08	0	0.00	1	202.00	202.50	-1	1,238	-0.08%
2019/10/07	0	0.00	1	201.00	200.50	-1	1,234	-0.08%
2019/10/03	2	197.25	1	199.00	199.00	1	1,233	0.08%
2019/10/01	17	199.53	1.1	199.57	199.00	16	1,249	1.28%
2019/09/27	2	207.00	0	0.00	206.50	2	1,212	0.16%
2019/09/26	3	210.17	0	0.00	210.00	3	1,221	0.25%
2019/09/25	1	209.50	1	212.00	212.00	0	1,228	0.00%
2019/09/24	0.1	213.00	2	213.50	213.00	-1.9	1,232	-0.16%
2019/09/23	0	0.00	1	210.00	211.00	-1	1,235	-0.08%
2019/09/20	0	0.00	0	210.00	211.00	0	1,244	0.00%
2019/09/19	0	0.00	7	210.50	211.00	-7	1,232	-0.57%
2019/09/18	0	0.00	5	210.00	210.00	-5	1,237	-0.40%
2019/09/17	1	208.50	1	209.50	209.50	0	1,228	0.00%
2019/09/16	0	0.00	2	209.00	209.00	-2	1,235	-0.16%
2019/09/12	3	209.50	0	0.00	208.00	3	1,240	0.24%
2019/09/10	1	207.00	1	207.50	207.50	0	1,249	0.00%
2019/09/09	1	205.50	1	207.50	207.50	0	1,242	0.00%
2019/09/05	3	209.00	0	0.00	207.00	3	1,218	0.25%
2019/09/04	0	0.00	3	206.67	207.50	-3	1,213	-0.25%
2019/09/03	9	205.22	0	0.00	203.00	9	1,211	0.74%
2019/09/02	0	0.00	3	205.00	205.00	-3	1,211	-0.25%
2019/08/30	0	0.00	2	203.25	204.00	-2	1,207	-0.17%
2019/08/28	4	201.50	0	201.00	201.00	4	1,206	0.33%
2019/08/22	0	0.00	3	202.17	200.50	-3	1,214	-0.25%
2019/08/21	3	199.00	1	199.00	199.00	2	1,258	0.16%
2019/08/20	2	199.25	0	0.00	199.00	2	1,254	0.16%
2019/08/19	5	200.00	0	0.00	199.00	5	1,254	0.40%
2019/08/16	2	199.00	1	200.00	199.00	1	1,250	0.08%
2019/08/14	2	202.75	0	0.00	201.50	2	1,232	0.16%
2019/08/13	2	201.75	1	202.50	202.00	1	1,219	0.08%
2019/08/12	2	202.25	1	202.50	202.50	1	1,231	0.08%
2019/08/07	1	203.50	1	204.50	204.50	0	1,230	0.00%
2019/08/05	5	206.20	0.2	207.00	205.50	4.8	1,203	0.40%
2019/08/02	2	211.25	0	0.00	211.00	2	1,190	0.17%
2019/08/01	13	215.58	0	0.00	214.50	13	1,170	1.11%
2019/07/31	1	218.00	0	0.00	222.00	1	1,140	0.09%
2019/07/30	0	0.00	3	223.00	223.50	-3	1,110	-0.27%
2019/07/29	0.5	219.50	1	220.50	220.50	-0.5	1,104	-0.05%
2019/07/26	3	218.33	0	0.00	217.50	3	1,100	0.27%
2019/07/25	2	221.00	1	224.50	220.00	1	1,089	0.09%
2019/07/24	9	225.50	1	226.50	226.00	8	1,072	0.75%
2019/07/23	0	0.00	2	224.00	224.50	-2	1,053	-0.19%
2019/07/22	0	0.00	8	222.31	224.00	-8	1,045	-0.77%
2019/07/19	0	0.00	6	221.58	222.00	-6	1,030	-0.58%
2019/07/18	0	0.00	1	218.00	218.00	-1	1,008	-0.10%
2019/07/12	2	215.25	0	0.00	215.50	2	987	0.20%
2019/07/11	1	215.50	1	215.50	216.00	0	997	0.00%
2019/07/10	0	0.00	2	215.50	215.50	-2	1,005	-0.20%
2019/07/09	5	215.40	0.1	217.00	216.00	4.9	1,007	0.48%
2019/07/08	4	217.25	1	219.00	218.00	3	1,004	0.30%
2019/07/05	4	231.00	3	230.33	232.00	1	972	0.10%
2019/07/04	0	0.00	2	228.00	228.00	-2	967	-0.21%
2019/07/03	0	0.00	1	223.50	224.50	-1	957	-0.10%
2019/07/02	1	224.00	0	0.00	223.50	1	957	0.10%
2019/07/01	3	224.83	0	0.00	223.50	3	939	0.32%
2019/06/28	2.1	223.00	0.1	223.00	223.00	2	937	0.21%
2019/06/26	1	224.00	0	0.00	223.00	1	942	0.11%
2019/06/25	3	224.00	0	0.00	223.00	3	944	0.32%
2019/06/24	3	225.33	2	226.00	226.00	1	940	0.11%
2019/06/21	2	225.50	0	0.00	225.00	2	939	0.21%
2019/06/20	1	226.00	2	227.75	226.50	-1	941	-0.11%
2019/06/19	0	0.00	2	224.50	225.00	-2	943	-0.21%
2019/06/18	1	219.50	0	0.00	222.00	1	942	0.11%
2019/06/17	1	218.00	1	220.00	218.00	0	939	0.00%
2019/06/11	2	217.75	0	0.00	218.50	2	955	0.21%
2019/06/10	0	0.00	1	218.50	218.50	-1	954	-0.10%
2019/06/06	1	216.00	0	0.00	216.50	1	964	0.10%
2019/06/05	0	0.00	2	219.50	218.00	-2	973	-0.21%
2019/06/04	1.1	215.16	1	217.00	216.50	0.1	966	0.01%
2019/06/03	0	0.00	1	217.00	215.50	-1	969	-0.10%
2019/05/30	0	0.00	1	215.00	216.50	-1	957	-0.10%
2019/05/28	6	214.33	0	0.00	213.50	6	1,008	0.59%
2019/05/27	1	217.00	0	0.00	216.50	1	968	0.10%
2019/05/24	1	218.50	0	0.00	217.00	1	982	0.10%
2019/05/23	2	217.75	1	219.00	219.00	1	994	0.10%
2019/05/22	2	219.50	0	0.00	217.50	2	997	0.20%
2019/05/21	3	220.17	5	223.30	221.00	-2	999	-0.20%
2019/05/16	2	214.25	2	215.00	214.50	0	979	0.00%
2019/05/15	1	213.00	1	215.00	215.00	0	980	0.00%
2019/05/14	2	214.75	0.1	217.00	214.00	1.9	982	0.19%
2019/05/13	1	219.00	2	219.50	218.00	-1	975	-0.10%
2019/05/10	4	221.25	2	224.00	220.00	2	1,000	0.20%
2019/05/09	4	225.13	0	0.00	223.00	4	1,012	0.40%
2019/05/08	4	229.00	1	230.00	230.00	3	1,003	0.30%
2019/05/06	2.5	234.10	0	0.00	233.50	2.5	1,008	0.25%
2019/05/03	0	0.00	1	240.00	240.00	-1	1,005	-0.10%
2019/05/02	1	238.50	1	238.50	238.50	0	1,018	0.00%
2019/04/30	1	234.50	1	236.00	236.00	0	1,024	0.00%
2019/04/25	1	236.00	1	237.00	237.00	0	1,054	0.00%
2019/04/24	2	236.00	1	236.50	236.50	1	1,061	0.09%
2019/04/23	0	0.00	6	236.17	238.50	-6	1,069	-0.56%
2019/04/22	1	235.00	0	0.00	235.00	1	1,079	0.09%
2019/04/18	5	237.50	0	0.00	236.00	5	1,094	0.46%
2019/04/17	2	237.00	4	240.25	240.00	-2	1,110	-0.18%
2019/04/16	0	0.00	5	236.20	237.50	-5	1,099	-0.45%
2019/04/15	0	0.00	1	232.00	232.00	-1	1,104	-0.09%
2019/04/11	2	230.50	0	0.00	229.50	2	1,122	0.18%
2019/04/10	0	0.00	1	232.50	232.50	-1	1,120	-0.09%
2019/04/08	0	0.00	7	230.36	230.00	-7	1,090	-0.64%
2019/04/03	1	226.00	2	226.50	226.00	-1	1,069	-0.09%
2019/04/02	0	0.00	1	225.50	225.50	-1	1,068	-0.09%
2019/04/01	0	0.00	0.1	221.50	222.50	-0.1	1,061	-0.01%
2019/03/29	2	219.25	7	221.79	223.00	-5	1,046	-0.48%
2019/03/28	1	220.00	0	0.00	221.00	1	1,053	0.09%
2019/03/27	2	220.50	1	222.00	222.00	1	1,068	0.09%
2019/03/25	6	219.58	0	0.00	219.00	6	1,100	0.55%
2019/03/22	0	0.00	2	228.00	228.00	-2	1,101	-0.18%
2019/03/21	3	223.67	1	225.00	225.00	2	1,119	0.18%
2019/03/20	1	224.50	1.2	225.72	226.00	-0.2	1,113	-0.02%
2019/03/19	1	222.50	1	224.50	224.50	0	1,128	0.00%
2019/03/18	1	224.00	0	0.00	224.00	1	1,143	0.09%
2019/03/15	0	0.00	1	224.50	225.00	-1	1,152	-0.09%
2019/03/14	0	0.00	1	224.50	225.00	-1	1,139	-0.09%
2019/03/12	1	221.00	4	222.38	221.00	-3	1,157	-0.26%
2019/03/11	6	217.42	0	0.00	216.00	6	1,157	0.52%
2019/03/07	1	221.50	2	224.00	222.00	-1	1,212	-0.08%
2019/03/06	0	0.00	5	222.00	222.00	-5	1,218	-0.41%
2019/03/05	1	220.50	0	0.00	221.00	1	1,242	0.08%
2019/03/04	2	216.75	1	221.00	221.00	1	1,257	0.08%
2019/02/27	9	221.72	0	0.00	219.50	9	1,233	0.73%
2019/02/26	1	230.00	0	0.00	229.00	1	1,202	0.08%
2019/02/25	0	0.00	2	230.00	230.50	-2	1,213	-0.16%
2019/02/22	1.3	226.23	0	0.00	227.00	1.3	1,222	0.11%
2019/02/21	1	228.00	0	0.00	229.00	1	1,220	0.08%
2019/02/20	0	0.00	1	229.00	228.50	-1	1,234	-0.08%
2019/02/15	2	225.50	0	0.00	225.00	2	1,374	0.15%
2019/02/14	1	225.00	1	228.50	228.50	0	1,376	0.00%
2019/02/13	2	228.00	0	0.00	227.00	2	1,381	0.14%
2019/02/12	11	229.50	0	0.00	230.50	11	1,376	0.80%
2019/02/11	2	229.00	0	0.00	229.00	2	1,378	0.15%
2019/01/30	0	0.00	8	233.19	236.00	-8	1,353	-0.59%
2019/01/29	1	226.50	0	0.00	226.00	1	1,337	0.07%
2019/01/28	1	228.00	0	0.00	229.00	1	1,339	0.07%
2019/01/25	1	226.00	3	229.33	229.50	-2	1,343	-0.15%
2019/01/24	1	225.00	0	0.00	227.50	1	1,349	0.07%
2019/01/23	2	223.75	1	226.00	226.00	1	1,363	0.07%
2019/01/21	3	229.83	0	0.00	230.00	3	1,378	0.22%
2019/01/18	0	0.00	5	231.90	232.50	-5	1,379	-0.36%
2019/01/16	0	0.00	1	226.00	226.00	-1	1,387	-0.07%
2019/01/11	0	0.00	1.1	224.31	224.50	-1.1	1,456	-0.08%
2019/01/10	0	0.00	1	223.50	223.50	-1	1,458	-0.07%
2019/01/09	1	216.50	3	221.00	221.00	-2	1,463	-0.14%
2019/01/08	0	0.00	20	214.10	216.00	-20	1,445	-1.38%
2019/01/07	0	0.00	1	215.00	216.00	-1	1,448	-0.07%
2019/01/04	0	0.00	7	206.50	209.50	-7	1,442	-0.49%
2019/01/03	0	0.00	1	202.00	204.00	-1	1,467	-0.07%
2019/01/02	0	0.00	1	203.50	203.50	-1	1,459	-0.07%
2018/12/28	1	200.00	1	201.00	201.50	0	1,462	0.00%
2018/12/24	2	200.50	0	0.00	202.50	2	1,501	0.13%
2018/12/20	8	208.81	1	207.50	206.00	7	1,508	0.46%
2018/12/19	0	0.00	1	218.00	218.00	-1	1,489	-0.07%
2018/12/18	0	0.00	0	209.00	209.50	0	1,479	0.00%
2018/12/17	0	0.00	1	208.50	209.50	-1	1,486	-0.07%
2018/12/07	0	0.00	1	215.00	214.00	-1	1,428	-0.07%
2018/12/05	0	0.00	1	216.50	215.50	-1	1,421	-0.07%
2018/12/03	0	0.00	1	222.00	225.00	-1	1,413	-0.07%
2018/11/30	0.1	218.00	0	0.00	218.00	0.1	1,389	0.00%
2018/11/27	1.1	217.95	0	0.00	217.00	1.1	1,329	0.08%
2018/11/26	0	0.00	1	222.00	220.00	-1	1,333	-0.08%
2018/11/20	1	215.00	0	0.00	215.00	1	1,295	0.08%
2018/11/19	2	215.25	0	0.00	215.00	2	1,285	0.16%
2018/11/16	0	0.00	3	217.50	217.50	-3	1,279	-0.23%
2018/11/15	1	204.00	4	211.88	213.50	-3	1,272	-0.24%
2018/11/14	9	209.39	0	0.00	208.00	9	1,238	0.73%
2018/11/12	3	226.50	0	0.00	228.00	3	1,201	0.25%
2018/11/07	0	233.00	0	0.00	233.50	0	1,290	0.00%
2018/11/06	1	233.00	0	0.00	235.00	1	1,325	0.08%
2018/11/05	1	231.00	0	0.00	233.00	1	1,315	0.08%
2018/10/31	1	229.00	0	0.00	229.00	1	1,307	0.08%
2018/10/30	2	226.75	0	228.00	227.00	2	1,296	0.15%
2018/10/29	0	229.00	0	0.00	229.00	0	1,301	0.00%
2018/10/26	0	0.00	1	228.50	229.00	-1	1,294	-0.08%
2018/10/25	0	0.00	4	228.50	228.00	-4	1,317	-0.30%
2018/10/24	0	0.00	1	228.50	229.00	-1	1,369	-0.07%
2018/10/19	1	230.00	0	0.00	229.00	1	1,366	0.07%
2018/10/18	1	235.00	1	235.00	235.00	0	1,353	0.00%
2018/10/17	3	240.00	1	238.50	238.50	2	1,356	0.15%
2018/10/16	1	238.00	0	0.00	240.00	1	1,356	0.07%
2018/10/15	0	0.00	0.4	238.50	237.50	-0.4	1,362	-0.03%
2018/10/11	2	235.00	0	0.00	239.00	2	1,403	0.14%
2018/10/09	0	252.00	0	0.00	252.00	0	1,391	0.00%
2018/10/08	0	0.00	2	253.25	254.50	-2	1,398	-0.14%
2018/10/05	1	248.00	1.8	247.68	247.50	-0.8	1,394	-0.06%
2018/10/03	3	254.33	0	0.00	252.00	3	1,438	0.21%
2018/10/01	0	0.00	2	267.00	267.50	-2	1,453	-0.14%
2018/09/28	0	262.00	0	0.00	264.00	0	1,464	0.00%
2018/09/27	0	0.00	0.6	261.00	262.50	-0.6	1,468	-0.04%
2018/09/26	0	0.00	2	260.25	260.00	-2	1,465	-0.14%
2018/09/25	0	0.00	9.7	258.55	258.50	-9.7	1,479	-0.65%
2018/09/19	0	0.00	1	252.50	254.50	-1	1,497	-0.07%
2018/09/17	1	249.00	0	0.00	250.50	1	1,514	0.07%
2018/09/14	1	251.00	1	252.00	251.00	0	1,533	0.00%
2018/09/12	0	0.00	2	254.00	257.50	-2	1,552	-0.13%
2018/09/11	5	255.20	0	0.00	256.00	5	1,559	0.32%
2018/09/10	0.5	257.50	0	0.00	257.50	0.5	1,584	0.03%
2018/09/07	0	0.00	1	258.00	257.50	-1	1,605	-0.06%
2018/09/04	0	0.00	5	259.50	259.50	-5	1,593	-0.31%
2018/08/31	0	0.00	3	261.50	261.50	-3	1,607	-0.19%
2018/08/28	0	0.00	1	256.00	255.00	-1	1,611	-0.06%
2018/08/27	5	252.00	0	0.00	253.00	5	1,619	0.31%
2018/08/23	1	252.00	0	0.00	252.50	1	1,670	0.06%
2018/08/22	0	0.00	1	258.50	256.50	-1	1,691	-0.06%
2018/08/21	0	0.00	2	255.50	257.00	-2	1,651	-0.12%
2018/08/17	1	245.50	0	0.00	245.50	1	1,616	0.06%
2018/08/15	3	243.83	0	0.00	243.00	3	1,583	0.19%
2018/08/14	4	250.13	0	0.00	249.50	4	1,553	0.26%
2018/08/13	3	252.67	0	0.00	254.50	3	1,520	0.20%
2018/08/07	0	0.00	3	269.67	269.00	-3	1,567	-0.19%
2018/08/03	0	0.00	0	267.00	268.00	0	1,589	0.00%
2018/08/02	0	0.00	4	267.38	267.00	-4	1,600	-0.25%
2018/08/01	1	266.00	1	265.50	265.50	0	1,588	0.00%
2018/07/31	0	0.00	5	267.00	263.50	-5	1,580	-0.32%
2018/07/26	5	260.00	1	261.00	261.00	4	1,487	0.27%
2018/07/19	1	260.00	0	0.00	259.50	1	1,483	0.07%
2018/07/11	2	255.00	0	0.00	254.00	2	1,384	0.14%
2018/07/10	1	262.00	1	262.00	262.50	0	1,356	0.00%
2018/07/05	0.5	261.00	0	0.00	261.00	0.5	1,321	0.04%
2018/07/02	5	275.10	0	0.00	273.00	5	1,309	0.38%
2018/06/22	1	276.00	0	0.00	274.50	1	1,230	0.08%
2018/06/21	1	277.00	0	0.00	278.50	1	1,213	0.08%
2018/06/19	2	275.25	0	0.00	278.00	2	1,204	0.17%
2018/06/15	2	278.00	0	0.00	279.50	2	1,182	0.17%
2018/06/14	1	280.00	0	0.00	281.00	1	1,158	0.09%
2018/06/12	3.7	279.27	0	0.00	280.50	3.7	1,170	0.31%
2018/06/08	0	0.00	2	281.00	281.50	-2	1,165	-0.17%
2018/06/04	0	0.00	30	279.67	280.00	-30	1,164	-2.58%
2018/05/31	2	273.00	0	0.00	271.50	2	1,161	0.17%
2018/05/30	0	0.00	1	272.50	272.50	-1	1,131	-0.09%
2018/05/29	0	0.00	1	277.50	277.50	-1	1,130	-0.09%
2018/05/25	1	275.50	0	0.00	274.50	1	1,165	0.09%
2018/05/24	0	0.00	1	278.00	277.50	-1	1,173	-0.09%
2018/05/22	0	0.00	1	277.00	275.00	-1	1,199	-0.08%
2018/05/15	2	274.50	0	0.00	273.00	2	1,251	0.16%
2018/05/02	0	0.00	1	280.00	279.00	-1	1,275	-0.08%
2018/04/30	1	274.00	0	0.00	278.00	1	1,271	0.08%
2018/04/25	0	0.00	7	279.64	281.00	-7	1,273	-0.55%
2018/04/24	0	0.00	1	279.50	279.00	-1	1,286	-0.08%
2018/04/20	0	0.00	2	279.25	279.00	-2	1,331	-0.15%
2018/04/18	0	0.00	1	276.00	277.00	-1	1,336	-0.07%
2018/04/17	1	273.50	0	0.00	273.50	1	1,346	0.07%
2018/04/13	0	0.00	2	280.50	281.50	-2	1,403	-0.14%
2018/04/12	0	0.00	1	278.00	278.00	-1	1,394	-0.07%
2018/04/10	0	0.00	1	278.00	277.50	-1	1,411	-0.07%
2018/04/03	0.5	274.00	0	0.00	274.50	0.5	1,392	0.04%
2018/03/31	0	0.00	1	276.50	276.00	-1	1,408	-0.07%
2018/03/27	0	0.00	0.1	273.00	274.50	-0.1	1,385	-0.01%
2018/03/23	2	270.50	0	0.00	270.50	2	1,374	0.15%
2018/03/21	0.2	277.00	1	278.50	278.00	-0.9	1,365	-0.06%
2018/03/20	0.2	274.50	0.4	274.50	274.00	-0.2	1,366	-0.02%
2018/03/16	1	276.00	1	276.50	276.00	0	1,388	0.00%
2018/03/13	0	0.00	6	276.58	276.50	-6	1,387	-0.43%
2018/03/12	1	271.50	0	0.00	273.00	1	1,384	0.07%
2018/03/09	0.2	269.50	0.5	269.50	269.50	-0.4	1,376	-0.03%
2018/03/08	0	0.00	0	272.00	273.00	0	1,378	0.00%
2018/03/06	1	270.50	1	268.50	268.50	0	1,380	0.00%
2018/02/22	0	0.00	2	272.00	272.00	-2	1,374	-0.15%
2018/02/21	5	271.50	0	0.00	271.00	5	1,366	0.37%
2018/02/12	0	270.00	3	269.00	270.00	-3	1,349	-0.22%
2018/02/08	0	0.00	1	273.00	274.00	-1	1,357	-0.07%
2018/02/07	12	266.75	10	269.50	267.50	2	1,367	0.14%
2018/02/06	6	270.83	6	269.75	270.00	0	1,348	0.00%
2018/02/05	11	274.95	10	277.50	276.50	1	1,337	0.07%
2018/02/02	5	277.00	5	280.50	282.50	0	1,332	0.00%
2018/02/01	0	0.00	1	282.00	283.00	-1	1,321	-0.08%
2018/01/30	0	0.00	1	279.00	282.00	-1	1,316	-0.08%
2018/01/25	0	0.00	5	281.00	281.00	-5	1,306	-0.38%
2018/01/24	1	277.50	0	0.00	280.50	1	1,291	0.08%
2018/01/22	0	0.00	3	281.33	283.00	-3	1,270	-0.24%
2018/01/18	0	0.00	2	279.50	279.50	-2	1,252	-0.16%
2018/01/17	0	0.00	15	276.63	276.00	-15	1,228	-1.22%
2018/01/16	0	0.00	3	270.50	271.00	-3	1,200	-0.25%
2018/01/15	0	0.00	1	268.00	268.00	-1	1,183	-0.08%
2018/01/12	0	0.00	11	266.50	266.00	-11	1,195	-0.92%
2018/01/11	0	0.00	1	265.50	265.50	-1	1,200	-0.08%
2018/01/10	3	259.83	0	0.00	264.00	3	1,211	0.25%
2018/01/09	15	263.90	1	262.00	262.50	14	1,182	1.18%
2018/01/05	8	270.38	20.1	271.50	272.00	-12.1	1,141	-1.06%
2018/01/04	1	272.50	0.2	271.00	271.00	0.8	1,147	0.07%
2018/01/03	1	276.50	0	0.00	277.00	1	1,149	0.09%
2018/01/02	0	0.00	0.4	277.00	278.00	-0.4	1,152	-0.03%