國巨 (2327)-統一-新竹券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
534
漲跌
▲8
漲幅
+1.52%
成交量
1,678張
產業
上市電子零組件類股
1898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

國巨 (2327)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	2.1	529.13	2	534.00	534.00	0.1	2,434	0.00%
2024/11/20	0.1	528.92	0	0.00	526.00	0.1	2,440	0.00%
2024/11/15	1	536.00	1	539.00	533.00	0	2,444	0.00%
2024/11/14	7	543.00	0	0.00	534.00	7	2,453	0.29%
2024/11/13	4	549.26	5	551.00	551.00	-1	2,478	-0.04%
2024/11/12	0	552.50	0	0.00	545.00	0	2,489	0.00%
2024/11/11	3	544.00	4.1	554.77	557.00	-1.1	2,477	-0.04%
2024/11/08	3.1	553.39	0.1	556.00	548.00	3.1	2,477	0.12%
2024/11/07	0.1	552.06	0	0.00	551.00	0.1	2,473	0.00%
2024/11/06	0.2	539.00	0	0.00	534.00	0.2	2,465	0.01%
2024/11/05	1.2	543.33	1	538.00	538.00	0.2	2,455	0.01%
2024/11/04	1	548.00	1	542.00	543.00	0	2,502	0.00%
2024/11/01	1.1	529.60	3	540.33	545.00	-1.9	2,541	-0.07%
2024/10/30	12.2	568.69	3.6	558.72	558.00	8.6	2,536	0.34%
2024/10/29	9.4	591.61	3	590.33	591.00	6.4	2,439	0.26%
2024/10/28	0.1	608.00	0	0.00	613.00	0.1	2,496	0.00%
2024/10/25	1	612.00	1	615.00	615.00	0	2,497	0.00%
2024/10/24	0.2	610.00	0.2	610.00	610.00	0	2,529	0.00%
2024/10/23	2.1	612.55	0	0.00	614.00	2.1	2,571	0.08%
2024/10/22	1.1	620.00	0	0.00	620.00	1.1	2,568	0.04%
2024/10/21	1	625.00	0	0.00	628.00	1	2,584	0.04%
2024/10/18	1.1	624.00	0.1	621.00	624.00	1.1	2,619	0.04%
2024/10/16	0	0.00	2.1	622.98	621.00	-2.1	2,633	-0.08%
2024/10/15	0	0.00	1.2	624.17	625.00	-1.2	2,708	-0.04%
2024/10/14	0	0.00	2	615.00	618.00	-2	2,706	-0.07%
2024/10/11	0	0.00	6	603.67	604.00	-6	2,736	-0.22%
2024/10/09	1	617.00	0	0.00	611.00	1	2,780	0.04%
2024/10/08	2.1	615.14	0	0.00	613.00	2.1	2,790	0.08%
2024/10/07	1	618.00	3	619.00	624.00	-2	2,799	-0.07%
2024/10/04	5.4	611.29	1.2	609.00	607.00	4.2	2,796	0.15%
2024/10/01	1.2	617.83	0.1	619.00	620.00	1.1	2,786	0.04%
2024/09/30	1.1	624.89	3	625.00	623.00	-1.9	2,808	-0.07%
2024/09/27	11.1	641.43	4	641.50	635.00	7.1	2,826	0.25%
2024/09/26	1	655.00	2	657.00	652.00	-1	2,783	-0.04%
2024/09/25	0	641.00	3.1	641.93	645.00	-3.1	2,759	-0.11%
2024/09/24	1	611.00	2	622.00	623.00	-1	2,720	-0.04%
2024/09/23	3	612.00	1	613.00	613.00	2	2,761	0.07%
2024/09/20	2	603.00	0	0.00	604.00	2	2,810	0.07%
2024/09/19	2	598.50	2	607.00	609.00	0	2,841	0.00%
2024/09/18	5.1	609.24	0	0.00	604.00	5.1	2,882	0.18%
2024/09/16	1	605.00	1	616.00	615.00	0	2,982	0.00%
2024/09/13	0	0.00	1	606.00	606.00	-1	2,983	-0.03%
2024/09/12	0	0.00	3	601.33	603.00	-3	3,001	-0.10%
2024/09/11	1.2	572.13	0	0.00	573.00	1.2	2,989	0.04%
2024/09/10	4	586.25	8	584.25	577.00	-4	2,985	-0.13%
2024/09/09	5	592.00	0	0.00	593.00	5	3,013	0.17%
2024/09/06	1	607.00	1	608.00	607.00	0	2,993	0.00%
2024/09/05	2	606.53	7	606.14	606.00	-5	2,994	-0.17%
2024/09/04	3.2	613.37	5	612.20	608.00	-1.8	2,999	-0.06%
2024/09/03	3	642.67	3	643.00	642.00	0	2,995	0.00%
2024/09/02	0.1	656.00	0	0.00	655.00	0.1	3,001	0.00%
2024/08/30	1	663.00	0	0.00	657.00	1	3,019	0.03%
2024/08/29	1	648.00	0	0.00	657.00	1	3,016	0.03%
2024/08/28	3	648.01	3	650.67	654.00	0	3,026	0.00%
2024/08/27	1.1	649.27	4	653.75	653.00	-2.9	3,092	-0.09%
2024/08/26	3	651.68	1.1	654.55	655.00	1.9	3,098	0.06%
2024/08/23	6	644.48	1	648.00	648.00	5	3,089	0.16%
2024/08/22	1	638.00	3	640.00	641.00	-2	3,089	-0.06%
2024/08/21	6	634.17	0	0.00	635.00	6	3,121	0.19%
2024/08/20	3	636.67	2	640.00	646.00	1	3,118	0.03%
2024/08/19	0	637.00	4.1	635.54	633.00	-4.1	3,112	-0.13%
2024/08/16	4.1	630.85	2	636.50	631.00	2.1	3,111	0.07%
2024/08/15	7.1	626.22	2	626.50	622.00	5.1	3,092	0.17%
2024/08/14	0.2	747.07	2.6	748.86	745.00	-2.4	3,046	-0.08%
2024/08/13	3.1	736.36	0.1	735.04	738.00	3	3,028	0.10%
2024/08/12	0	742.50	1.1	737.62	733.00	-1.1	3,039	-0.04%
2024/08/09	0	744.00	5.4	740.15	727.00	-5.4	3,045	-0.18%
2024/08/08	1.1	701.83	2.1	712.00	701.00	-1	3,020	-0.03%
2024/08/07	0.1	701.96	0	701.50	702.00	0.1	3,001	0.00%
2024/08/06	0.4	673.44	0.1	680.88	677.00	0.3	3,014	0.01%
2024/08/05	5.3	694.59	0	671.00	669.00	5.3	2,986	0.18%
2024/08/02	3	759.00	0	768.00	743.00	3	2,966	0.10%
2024/08/01	5	791.96	5	784.00	786.00	0	2,960	0.00%
2024/07/31	1.2	772.67	9.2	764.28	792.00	-8	2,961	-0.27%
2024/07/30	0	0.00	0.1	720.00	730.00	-0.1	3,024	0.00%
2024/07/29	3	713.00	1	719.00	720.00	2	3,019	0.07%
2024/07/26	1	705.00	1.2	721.36	727.00	-0.2	3,009	-0.01%
2024/07/23	0.1	748.03	0	0.00	755.00	0.1	3,011	0.00%
2024/07/22	2.1	751.36	7	753.95	742.00	-4.9	2,999	-0.16%
2024/07/19	3.9	775.96	0	0.00	766.00	3.9	2,974	0.13%
2024/07/18	1	781.00	3	791.67	795.00	-2	2,969	-0.07%
2024/07/17	0.1	796.00	0	0.00	798.00	0.1	2,971	0.00%
2024/07/16	1	814.99	6.4	806.15	804.00	-5.4	3,010	-0.18%
2024/07/15	1	759.03	0	0.00	772.00	1	2,958	0.03%
2024/07/12	3.1	772.36	1	786.00	770.00	2.1	2,960	0.07%
2024/07/11	2	776.02	2	806.97	797.00	0	2,928	0.00%
2024/07/10	2	764.00	2.4	761.69	764.00	-0.4	2,881	-0.01%
2024/07/09	3	751.67	2	742.00	745.00	1	2,899	0.03%
2024/07/05	3	753.67	3	754.33	754.00	0	2,926	0.00%
2024/07/04	0	0.00	1.8	745.43	753.00	-1.8	2,929	-0.06%
2024/07/03	1	736.00	6.1	730.98	731.00	-5.1	2,920	-0.17%
2024/07/02	2.2	719.42	1	716.00	717.00	1.2	2,916	0.04%
2024/07/01	1.1	721.29	1	724.00	724.00	0.1	2,923	0.00%
2024/06/28	3	736.00	0	738.00	730.00	3	2,927	0.10%
2024/06/27	2	738.50	2	743.00	742.00	0	3,027	0.00%
2024/06/26	1	758.03	2	762.02	763.00	-1	2,986	-0.03%
2024/06/25	1	754.04	0	756.00	756.00	1	2,969	0.03%
2024/06/24	7	768.86	3.1	768.63	759.00	3.9	2,915	0.14%
2024/06/21	1	738.00	2.9	746.88	759.00	-1.9	2,880	-0.07%
2024/06/20	0.1	713.94	1	713.00	715.00	-0.9	2,801	-0.03%
2024/06/19	1	718.00	3.9	716.55	717.00	-2.9	2,817	-0.10%
2024/06/18	0	0.00	1.1	708.18	712.00	-1.1	2,839	-0.04%
2024/06/17	1	705.00	0	696.89	705.00	1	2,826	0.04%
2024/06/14	0	692.00	3	686.97	696.00	-3	2,819	-0.11%
2024/06/13	0	0.00	1.6	676.11	678.00	-1.6	2,780	-0.06%
2024/06/12	1	660.00	2.1	668.80	668.00	-1.1	2,785	-0.04%
2024/06/11	1.2	666.35	0.3	669.33	666.00	0.9	2,800	0.03%
2024/06/07	2.1	685.33	2	686.50	678.00	0.1	2,825	0.00%
2024/06/06	1.2	676.83	1	671.00	674.00	0.2	2,815	0.01%
2024/06/05	0	0.00	1	680.00	671.00	-1	2,804	-0.04%
2024/06/04	1	669.00	0.2	671.50	671.00	0.8	2,847	0.03%
2024/06/03	1	677.00	1	676.00	677.00	0	2,841	0.00%
2024/05/31	4	670.75	2	665.00	662.00	2	2,834	0.07%
2024/05/30	1.1	658.73	0.1	655.00	657.00	1.1	2,778	0.04%
2024/05/29	1	666.00	1	673.00	668.00	0	2,791	0.00%
2024/05/28	0.1	669.00	0.1	666.00	669.00	0	2,854	0.00%
2024/05/27	0	0.00	3	665.96	667.00	-3	2,880	-0.10%
2024/05/24	0.1	646.18	0	0.00	651.00	0.1	2,838	0.00%
2024/05/23	1	642.00	1	640.00	638.00	0	2,811	0.00%
2024/05/22	2	632.51	1	640.00	636.00	1	2,821	0.04%
2024/05/21	0	632.00	0	0.00	630.00	0	2,814	0.00%
2024/05/20	1	632.02	0	0.00	634.00	1	2,812	0.04%
2024/05/16	1.1	641.82	2.1	642.67	645.00	-1	2,800	-0.04%
2024/05/15	2	635.00	1	636.00	630.00	1	2,808	0.04%
2024/05/14	0.1	637.81	0	0.00	634.00	0.1	2,817	0.00%
2024/05/13	0.1	638.81	2	640.00	636.00	-1.9	2,813	-0.07%
2024/05/10	6.2	638.15	1	635.02	635.00	5.2	2,809	0.18%
2024/05/09	2.3	650.56	1	660.00	648.00	1.3	2,781	0.05%
2024/05/08	2.3	664.74	2	665.00	662.00	0.3	2,748	0.01%
2024/05/07	3	652.33	2	656.50	658.00	1	2,729	0.04%
2024/05/06	9.2	659.88	8	657.00	659.00	1.2	2,689	0.04%
2024/05/03	4	665.75	8.4	654.90	655.00	-4.4	2,641	-0.17%
2024/05/02	0.1	624.43	0	0.00	625.00	0.1	2,467	0.00%
2024/04/30	1	626.06	0	0.00	625.00	1	2,463	0.04%
2024/04/29	0	0.00	3.1	627.58	631.00	-3.1	2,447	-0.13%
2024/04/26	3.2	616.25	2	618.00	615.00	1.2	2,409	0.05%
2024/04/25	0	617.50	0	0.00	615.00	0	2,414	0.00%
2024/04/24	2	618.00	6	620.49	624.00	-4	2,408	-0.17%
2024/04/23	2	601.00	1.3	602.92	607.00	0.7	2,442	0.03%
2024/04/22	1	600.00	2	606.00	599.00	-1	2,430	-0.04%
2024/04/19	3.2	588.63	0	0.00	588.00	3.2	2,393	0.13%
2024/04/18	0.1	589.92	1	592.00	593.00	-0.9	2,348	-0.04%
2024/04/17	0	591.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	4.1	588.10	2.1	585.08	585.00	2	2,348	0.09%
2024/04/15	4	604.00	0	603.00	602.00	4	2,322	0.17%
2024/04/12	1	619.00	2	618.50	618.00	-1	2,286	-0.04%
2024/04/11	4.1	613.77	0	610.00	609.00	4.1	2,256	0.18%
2024/04/10	0	0.00	1	620.00	621.00	-1	2,230	-0.04%
2024/04/09	1.1	615.00	0.4	621.00	615.00	0.7	2,228	0.03%
2024/04/08	1	630.00	1	618.00	617.00	0	2,225	0.00%
2024/04/03	4	615.75	0	0.00	614.00	4	2,189	0.18%
2024/04/02	1	615.01	1	618.00	616.00	0	2,171	0.00%
2024/04/01	2	613.50	7.1	618.62	622.00	-5.1	2,135	-0.24%
2024/03/29	5	595.00	2.5	592.40	591.00	2.5	2,016	0.12%
2024/03/28	0.5	588.96	1	593.98	594.00	-0.5	2,012	-0.02%
2024/03/27	0	576.67	0	0.00	581.00	0	2,001	0.00%
2024/03/26	0.2	577.84	0	574.40	577.00	0.1	2,007	0.01%
2024/03/25	2.1	586.50	2	586.00	582.00	0.1	1,987	0.01%
2024/03/22	1	576.01	1	586.00	588.00	0	1,970	0.00%
2024/03/21	6	574.00	7	583.36	585.00	-1	1,958	-0.05%
2024/03/20	0	0.00	1	582.00	579.00	-1	1,938	-0.05%
2024/03/18	3	587.67	4	584.75	586.00	-1	2,040	-0.05%
2024/03/15	3.1	580.61	1	581.00	583.00	2.1	2,079	0.10%
2024/03/14	1	576.00	1.1	583.14	584.00	-0.1	2,123	0.00%
2024/03/13	2	581.00	4	583.50	583.00	-2	2,121	-0.09%
2024/03/12	2	568.50	3	575.33	578.00	-1	2,092	-0.05%
2024/03/11	1	566.00	1	563.00	566.00	0	2,078	0.00%
2024/03/08	6	561.50	13.1	564.57	565.00	-7.1	2,087	-0.34%
2024/03/07	1	556.00	2	557.00	556.00	-1	2,034	-0.05%
2024/03/06	0	0.00	4	553.00	556.00	-4	2,040	-0.20%
2024/03/05	5	549.40	1.1	556.85	549.00	3.9	2,074	0.19%
2024/03/04	2	558.50	1	560.00	556.00	1	2,094	0.05%
2024/03/01	9	569.78	3	567.67	563.00	6	2,148	0.28%
2024/02/29	4	553.75	5.1	552.84	558.00	-1.1	2,085	-0.05%
2024/02/27	2	542.00	1	539.00	539.00	1	2,137	0.05%
2024/02/26	0	0.00	3	546.00	547.00	-3	2,124	-0.14%
2024/02/23	5	546.60	0	0.00	541.00	5	2,119	0.24%
2024/02/22	3.1	554.02	0	554.00	552.00	3	2,101	0.14%
2024/02/21	0	0.00	0	556.00	556.00	0	2,096	0.00%
2024/02/20	2	552.00	0	0.00	554.00	2	2,090	0.10%
2024/02/19	0	0.00	5	549.80	551.00	-5	2,097	-0.24%
2024/02/16	6	541.17	1	544.00	543.00	5	2,094	0.24%
2024/02/15	0	549.00	0	0.00	551.00	0	2,067	0.00%
2024/02/01	0	0.00	0	553.67	552.00	0	2,039	0.00%
2024/01/31	0	548.00	0	551.00	552.00	0	2,025	0.00%
2024/01/30	0	553.33	0	0.00	550.00	0	2,035	0.00%
2024/01/26	0	556.80	0	0.00	552.00	0	2,033	0.00%
2024/01/25	0	557.00	2	558.00	556.00	-2	2,054	-0.10%
2024/01/24	1	553.16	0	0.00	553.00	1	2,098	0.05%
2024/01/23	4	561.25	2	560.00	560.00	2	2,114	0.09%
2024/01/22	2	556.01	0	565.00	556.00	2	2,117	0.09%
2024/01/19	0	0.00	0.6	564.00	564.00	-0.6	2,127	-0.03%
2024/01/17	0	0.00	3	579.67	559.00	-3	2,125	-0.14%
2024/01/16	3	564.67	0	568.00	564.00	3	2,054	0.15%
2024/01/15	0	0.00	1	570.00	576.00	-1	2,039	-0.05%
2024/01/12	0	0.00	0	560.00	560.00	0	2,035	0.00%
2024/01/11	0	0.00	5	554.20	554.00	-5	2,046	-0.24%
2024/01/10	3.1	554.40	1	555.00	555.00	2.1	2,064	0.10%
2024/01/09	3	567.67	0	0.00	565.00	3	2,090	0.14%
2024/01/08	2	571.01	1	579.00	572.00	1	2,080	0.05%
2024/01/05	1.1	572.22	0	0.00	572.00	1.1	2,086	0.05%
2024/01/03	0.2	579.00	5	578.40	578.00	-4.8	2,127	-0.23%
2024/01/02	4	593.00	4	604.00	587.00	0	2,110	0.00%
2023/12/29	5.1	593.63	0	0.00	597.00	5.1	2,097	0.24%
2023/12/28	1	593.00	1.1	599.27	597.00	-0.1	2,110	0.00%
2023/12/26	0	0.00	1	598.00	600.00	-1	2,124	-0.05%
2023/12/22	1	593.00	0	0.00	596.00	1	2,130	0.05%
2023/12/21	2	607.50	0	0.00	607.00	2	2,113	0.09%
2023/12/18	2	618.00	0	0.00	620.00	2	2,095	0.10%
2023/12/15	0	0.00	0.1	628.07	633.00	-0.1	2,091	-0.01%
2023/12/14	1	627.00	6.8	628.92	634.00	-5.8	2,058	-0.28%
2023/12/13	3	605.67	0	0.00	605.00	3	1,990	0.15%
2023/12/12	1	622.99	3	619.67	619.00	-2	1,991	-0.10%
2023/12/11	0	613.00	1.1	613.89	614.00	-1.1	1,943	-0.06%
2023/12/08	0	0.00	0	600.00	601.00	0	1,894	0.00%
2023/12/07	1	593.00	0	0.00	595.00	1	1,905	0.05%
2023/12/04	0	0.00	0	595.00	599.00	0	1,861	0.00%
2023/12/01	0	598.00	0	597.50	597.00	0	1,862	0.00%
2023/11/30	0	598.00	0	597.00	601.00	0	1,869	0.00%
2023/11/29	1	594.01	1.1	595.18	599.00	-0.1	1,847	-0.01%
2023/11/28	0	583.50	2.6	589.81	594.00	-2.6	1,921	-0.13%
2023/11/24	10	574.50	10	575.00	575.00	0	1,859	0.00%
2023/11/23	1	546.00	0	0.00	545.00	1	1,763	0.06%
2023/11/21	0	0.00	0	550.00	550.00	0	1,781	0.00%
2023/11/20	0	0.00	0.1	540.00	543.00	-0.1	1,779	-0.01%
2023/11/17	0	0.00	0.1	545.00	547.00	-0.1	1,777	0.00%
2023/11/16	0	541.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	0.00	0.8	546.08	548.00	-0.8	1,768	-0.05%
2023/11/14	1	547.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	2	552.02	557.00	-2	1,781	-0.11%
2023/11/07	0	0.00	1	555.00	557.00	-1	1,799	-0.06%
2023/11/06	0	0.00	0.9	552.00	551.00	-0.9	1,789	-0.05%
2023/11/02	0	0.00	5	548.00	547.00	-5	1,778	-0.28%
2023/11/01	0	0.00	2	543.50	538.00	-2	1,760	-0.11%
2023/10/30	0	0.00	1	539.00	539.00	-1	1,730	-0.06%
2023/10/27	1	519.00	3	527.67	534.00	-2	1,733	-0.12%
2023/10/26	2	510.50	2	509.00	510.00	0	1,725	0.00%
2023/10/25	1	521.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	1.1	524.95	1	525.00	525.00	0.1	1,751	0.00%
2023/10/23	3	529.33	0	0.00	530.00	3	1,790	0.17%
2023/10/20	1	530.00	0	0.00	530.00	1	1,796	0.06%
2023/10/18	0	0.00	0	546.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	2	551.50	547.00	-2	1,808	-0.11%
2023/10/13	0	0.00	0	542.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	5.3	536.52	543.00	-5.3	1,840	-0.29%
2023/10/11	0	0.00	1	530.00	527.00	-1	1,801	-0.06%
2023/10/05	0	0.00	1	529.97	530.00	-1	1,819	-0.06%
2023/10/03	2	521.49	1	526.00	520.00	1	1,822	0.06%
2023/10/02	0	0.00	4	532.99	533.00	-4	1,829	-0.22%
2023/09/28	0	0.00	1	524.00	525.00	-1	1,831	-0.05%
2023/09/27	0	0.00	1	520.00	523.00	-1	1,852	-0.05%
2023/09/26	0	0.00	2	522.50	521.00	-2	1,874	-0.11%
2023/09/25	0	0.00	0.1	524.00	521.00	-0.1	1,881	0.00%
2023/09/21	0	0.00	1.1	518.93	518.00	-1.1	1,882	-0.06%
2023/09/20	1	515.00	0	0.00	520.00	1	1,877	0.05%
2023/09/19	3	520.00	1	520.00	520.00	2	1,880	0.11%
2023/09/18	0	0.00	7	521.71	525.00	-7	1,903	-0.37%
2023/09/15	1	512.00	2	517.50	522.00	-1	1,898	-0.05%
2023/09/12	0	0.00	6	510.83	514.00	-6	1,892	-0.32%
2023/09/08	0	0.00	1.2	501.98	502.00	-1.2	1,918	-0.06%
2023/09/05	0	0.00	81	501.87	508.00	-81	1,979	-4.09%
2023/09/04	0	0.00	1	498.00	497.50	-1	1,991	-0.05%
2023/09/01	6	503.41	246.2	503.91	499.50	-240.2	1,977	-12.15%	大賣/鉅額交易
2023/08/31	0	0.00	1	487.00	485.00	-1	1,904	-0.05%
2023/08/30	0	0.00	30	483.50	482.50	-30	1,928	-1.56%
2023/08/28	0	0.00	23	477.91	478.00	-23	2,013	-1.14%
2023/08/25	0	469.50	2	468.50	470.00	-2	2,122	-0.09%
2023/08/24	0	0.00	2	473.00	471.50	-2	2,210	-0.09%
2023/08/23	0	0.00	2	471.00	470.50	-2	2,265	-0.09%
2023/08/22	0	0.00	0.1	464.50	466.00	-0.1	2,359	0.00%
2023/08/21	0	456.00	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0	0.00	0	459.80	461.50	0	2,467	0.00%
2023/08/17	0.1	443.00	2	450.00	457.00	-1.9	2,495	-0.08%
2023/08/16	0.1	450.27	1	447.00	448.50	-0.9	2,520	-0.04%
2023/08/15	0.2	459.77	0	0.00	453.00	0.2	2,548	0.01%
2023/08/14	0.3	460.01	0.1	458.00	457.00	0.2	2,577	0.01%
2023/08/11	0	468.50	12.1	471.36	470.00	-12.1	2,588	-0.47%
2023/08/10	0	466.50	30.6	467.47	467.00	-30.6	2,590	-1.18%
2023/08/09	0	0.00	0	466.00	465.50	0	2,594	0.00%
2023/08/08	1	467.48	0.1	464.50	463.50	1	2,598	0.04%
2023/08/07	0	466.17	10	466.35	468.00	-10	2,609	-0.38%
2023/08/04	0	464.00	0	0.00	464.00	0	2,621	0.00%
2023/08/02	36	461.72	68.1	465.08	463.00	-32.1	2,653	-1.21%
2023/08/01	21	461.29	7	461.43	461.50	14	2,637	0.53%
2023/07/31	69.1	466.01	1	473.50	459.50	68.1	2,652	2.57%
2023/07/28	1	468.99	33	465.68	471.50	-32	2,642	-1.21%
2023/07/27	10	455.00	21	456.40	456.00	-11	2,603	-0.42%
2023/07/26	23.1	451.44	2	452.00	449.50	21.1	2,598	0.81%
2023/07/25	10.1	459.53	16	462.19	461.50	-5.9	2,565	-0.23%
2023/07/24	39.1	461.56	11	463.55	457.50	28.1	2,572	1.09%
2023/07/21	59	473.74	0	0.00	473.50	59	2,539	2.32%
2023/07/20	32	485.05	1	489.99	485.00	31	2,540	1.22%
2023/07/19	50	487.95	2	491.00	486.00	48	2,551	1.88%
2023/07/18	141	492.45	5	492.70	489.00	136	2,621	5.19%	大買/鉅額交易
2023/07/17	0	0.00	62	501.42	503.00	-62	2,606	-2.38%
2023/07/14	41	494.24	10.1	496.94	495.50	31	2,601	1.19%
2023/07/13	72	494.51	21	500.86	491.00	51	2,614	1.95%
2023/07/12	20	494.75	0	0.00	497.00	20	2,614	0.77%
2023/07/11	0	0.00	4	493.00	496.50	-4	2,667	-0.15%
2023/07/10	2.1	485.57	1	487.02	485.00	1	2,705	0.04%
2023/07/07	2	493.48	13.2	495.82	491.50	-11.1	2,763	-0.40%
2023/07/06	0.1	489.67	11	491.05	489.00	-10.9	2,755	-0.40%
2023/07/05	23	490.39	12	499.00	487.50	11	2,786	0.40%
2023/07/04	0.4	495.12	0	499.00	497.50	0.4	2,763	0.01%
2023/07/03	0	499.50	20	498.50	499.50	-20	2,747	-0.73%
2023/06/30	0	492.50	0.2	492.25	491.50	-0.2	2,748	-0.01%
2023/06/29	1	495.00	30.1	494.00	495.00	-29.1	2,752	-1.06%
2023/06/27	0.1	487.00	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	21	487.24	0	490.00	486.00	21	2,801	0.75%
2023/06/21	30	491.83	1.2	493.37	491.00	28.8	2,822	1.02%
2023/06/20	10.1	496.01	1.2	499.67	496.00	8.9	2,833	0.31%
2023/06/19	51.2	500.90	0	0.00	498.00	51.2	2,844	1.80%
2023/06/16	20.1	505.51	0	0.00	506.00	20.1	2,851	0.71%
2023/06/15	0.2	505.88	31	511.87	510.00	-30.8	2,843	-1.08%
2023/06/14	1	499.57	60	501.50	499.50	-59	2,833	-2.08%
2023/06/13	1	495.00	33.1	494.38	495.00	-32.1	2,851	-1.13%
2023/06/12	23.2	489.84	0	0.00	488.00	23.2	2,910	0.80%
2023/06/09	53.1	494.43	1	493.00	492.50	52.1	2,944	1.77%
2023/06/08	30.1	496.08	10	497.00	494.00	20.1	2,967	0.68%
2023/06/07	17	503.00	3	505.00	504.00	14	3,005	0.47%
2023/06/06	18.2	507.11	6	503.33	502.00	12.2	3,017	0.40%
2023/06/05	0.1	513.00	7.1	518.33	519.00	-7	2,987	-0.23%
2023/06/02	0	0.00	1.1	504.36	506.00	-1.1	2,963	-0.04%
2023/06/01	5.2	500.17	3	501.00	500.00	2.2	2,944	0.07%
2023/05/31	3	502.00	5.1	501.36	508.00	-2.1	2,953	-0.07%
2023/05/30	6.2	498.28	5	494.40	496.00	1.2	2,868	0.04%
2023/05/29	0.5	505.00	5.1	508.53	508.00	-4.6	2,835	-0.16%
2023/05/26	5	499.10	0.1	502.00	502.00	5	2,797	0.18%
2023/05/25	24	490.01	34.1	494.72	507.00	-10.1	2,742	-0.37%
2023/05/24	1	488.00	1	490.50	492.50	0	2,711	0.00%
2023/05/23	0.2	494.25	0	0.00	493.50	0.2	2,689	0.01%
2023/05/22	10	488.50	5	488.50	493.00	5	2,684	0.19%
2023/05/19	5.1	502.95	20.1	497.05	495.50	-15	2,674	-0.56%
2023/05/18	3	495.50	10.2	496.02	500.00	-7.2	2,777	-0.26%
2023/05/17	30	490.50	5.1	488.55	488.50	25	2,793	0.89%
2023/05/16	8	493.00	3	493.67	491.00	5	2,854	0.18%
2023/05/15	4.1	489.08	2	488.50	488.00	2.1	2,865	0.07%
2023/05/10	0.1	496.50	5	495.50	494.50	-5	2,965	-0.17%
2023/05/09	10.1	495.58	9	495.22	500.00	1.1	2,957	0.04%
2023/05/08	5.3	507.89	0	0.00	504.00	5.3	2,943	0.18%
2023/05/05	0.4	506.00	4	505.00	506.00	-3.6	2,957	-0.12%
2023/05/04	3.2	490.63	2	490.00	493.50	1.2	2,967	0.04%
2023/05/02	1	504.00	0	0.00	502.00	1	3,036	0.03%
2023/04/28	5	496.50	5	500.00	496.00	0	3,122	0.00%
2023/04/27	0.1	489.00	5	491.00	492.00	-4.9	3,153	-0.16%
2023/04/26	10	492.75	15	493.57	495.00	-5	3,150	-0.16%
2023/04/25	13.3	494.63	1	490.50	490.50	12.3	3,155	0.39%
2023/04/24	0.1	502.00	0	0.00	507.00	0.1	3,135	0.00%
2023/04/21	12	514.50	11	505.36	495.50	1	3,149	0.03%
2023/04/20	8	529.37	6	522.83	518.00	2	3,144	0.06%
2023/04/19	7	538.71	7	531.86	535.00	0	3,233	0.00%
2023/04/18	0.2	538.35	5	546.80	538.00	-4.8	3,290	-0.15%
2023/04/17	3	552.93	3	542.00	542.00	0	3,321	0.00%
2023/04/14	11.1	550.72	14.3	552.80	553.00	-3.2	3,301	-0.10%
2023/04/13	10	545.40	1	551.00	542.00	9	3,262	0.28%
2023/04/12	0	542.00	14.6	537.86	542.00	-14.6	3,214	-0.45%
2023/04/10	8	527.50	10	527.60	530.00	-2	3,136	-0.06%
2023/04/07	3.1	516.43	0	0.00	516.00	3.1	3,105	0.10%
2023/04/06	0.1	521.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	5	532.00	6	528.33	529.00	-1	3,095	-0.03%
2023/03/30	2	519.50	2	520.00	520.00	0	3,086	0.00%
2023/03/29	7	528.71	1	522.00	520.00	6	3,103	0.19%
2023/03/28	5	534.00	8	532.75	531.00	-3	3,146	-0.10%
2023/03/27	10	528.90	6	531.99	533.00	4	3,138	0.13%
2023/03/24	6	518.50	7	527.28	527.00	-1	3,153	-0.03%
2023/03/23	11	513.91	22	513.45	517.00	-11	3,147	-0.35%
2023/03/22	10	506.00	5	505.00	505.00	5	3,139	0.16%
2023/03/21	9	503.67	10	506.00	505.00	-1	3,160	-0.03%
2023/03/20	9	498.22	6	501.00	500.00	3	3,157	0.09%
2023/03/17	11	490.68	13	493.19	496.00	-2	3,177	-0.06%
2023/03/16	8.2	488.32	4	487.01	486.50	4.2	3,182	0.13%
2023/03/15	5.1	503.06	9.6	495.89	492.00	-4.5	3,179	-0.14%
2023/03/14	11.1	509.61	1.2	507.41	505.00	9.9	3,132	0.32%
2023/03/13	1	510.00	1	518.00	519.00	0	3,134	0.00%
2023/03/10	4	528.24	8	522.00	518.00	-4	3,165	-0.13%
2023/03/09	5.1	549.90	10	541.00	541.00	-4.9	3,173	-0.15%
2023/03/08	2.1	551.10	0	0.00	550.00	2.1	3,208	0.07%
2023/03/07	5	560.00	0.1	557.00	559.00	4.9	3,204	0.15%
2023/03/06	6	545.50	18.1	552.73	557.00	-12.1	3,199	-0.38%
2023/03/03	1	540.02	6	547.17	539.00	-5	3,168	-0.16%
2023/03/02	7	538.86	2	532.50	531.00	5	3,150	0.16%
2023/03/01	12	530.92	11	535.82	538.00	1	3,141	0.03%
2023/02/24	0	0.00	6	540.33	538.00	-6	3,104	-0.19%
2023/02/23	11	542.82	8.3	542.69	543.00	2.7	3,113	0.09%
2023/02/22	10.3	551.18	0	0.00	541.00	10.3	3,120	0.33%
2023/02/21	10	560.60	10	563.90	560.00	0	3,121	0.00%
2023/02/20	9.2	567.95	6.1	565.13	561.00	3.2	3,188	0.10%
2023/02/17	14	568.79	11	576.09	569.00	3	3,234	0.09%
2023/02/16	18.3	569.49	22.2	573.66	575.00	-3.9	3,252	-0.12%
2023/02/15	6	537.83	11.1	538.30	545.00	-5.1	3,223	-0.16%
2023/02/14	12.1	537.85	13.1	534.22	540.00	-1	3,220	-0.03%
2023/02/13	6	511.83	1	516.00	516.00	5	3,261	0.15%
2023/02/10	10.4	510.19	8	515.25	516.00	2.4	3,293	0.07%
2023/02/09	4.4	512.92	3.1	512.90	511.00	1.3	3,308	0.04%
2023/02/08	2	531.00	5	532.00	531.00	-3	3,286	-0.09%
2023/02/07	6	535.17	0	0.00	529.00	6	3,329	0.18%
2023/02/06	1	530.00	6	532.50	533.00	-5	3,371	-0.15%
2023/02/03	6	540.00	1	543.00	540.00	5	3,427	0.15%
2023/02/02	7	542.43	10	540.00	541.00	-3	3,458	-0.09%
2023/02/01	5	538.00	0.6	537.16	540.00	4.4	3,470	0.13%
2023/01/31	9	533.56	12	538.58	540.00	-3	3,468	-0.09%
2023/01/30	5	528.00	5	525.00	532.00	0	3,436	0.00%
2023/01/17	7	513.57	7	517.71	519.00	0	3,372	0.00%
2023/01/16	0.5	514.00	5	512.00	513.00	-4.5	3,347	-0.14%
2023/01/13	5.1	524.82	6	523.17	514.00	-0.9	3,380	-0.03%
2023/01/11	7.2	529.67	2	530.00	528.00	5.2	3,430	0.15%
2023/01/10	1	529.00	3.1	531.30	535.00	-2.1	3,429	-0.06%
2023/01/09	4	513.00	7	516.57	525.00	-3	3,404	-0.09%
2023/01/06	10	494.00	11.1	497.48	496.00	-1.1	3,316	-0.03%
2023/01/05	0	0.00	1	478.98	485.50	-1	3,296	-0.03%
2023/01/04	0	0.00	0	467.00	465.00	0	3,310	0.00%
2023/01/03	0	0.00	1	465.00	465.50	-1	3,399	-0.03%
2022/12/30	1	453.50	1	453.50	451.00	0	3,420	0.00%
2022/12/29	0	455.50	0	0.00	455.50	0	3,424	0.00%
2022/12/27	0	0.00	0	469.00	464.50	0	3,470	0.00%
2022/12/23	0	459.00	0	0.00	460.00	0	3,489	0.00%
2022/12/20	1	472.04	3	466.17	455.50	-2	3,547	-0.06%
2022/12/19	1.1	472.00	0	0.00	472.00	1.1	3,539	0.03%
2022/12/15	0	0.00	1	492.50	495.00	-1	3,506	-0.03%
2022/12/14	2	479.25	2	482.51	486.00	0	3,532	0.00%
2022/12/13	4	477.14	0	0.00	474.00	4	3,606	0.11%
2022/12/12	1	481.00	1	482.99	485.50	0	3,583	0.00%
2022/12/09	0	479.00	2.8	484.72	479.00	-2.8	3,600	-0.08%
2022/12/08	1	485.00	0	485.00	478.50	1	3,599	0.03%
2022/12/07	1.3	481.09	2	478.75	484.50	-0.7	3,592	-0.02%
2022/12/06	1	500.00	1	497.00	491.00	0	3,580	0.00%
2022/12/05	0.2	500.00	4.9	502.50	502.00	-4.7	3,582	-0.13%
2022/12/02	0	0.00	2	485.75	489.50	-2	3,542	-0.06%
2022/12/01	3	476.33	4	479.38	473.00	-1	3,544	-0.03%
2022/11/30	0	0.00	3.3	454.78	463.00	-3.3	3,479	-0.10%
2022/11/28	1	436.00	1	437.50	437.50	0	3,412	0.00%
2022/11/25	2	451.25	0	0.00	445.00	2	3,397	0.06%
2022/11/24	1.4	450.00	3	453.00	452.00	-1.6	3,392	-0.05%
2022/11/23	5	452.10	1.2	451.44	449.00	3.8	3,382	0.11%
2022/11/22	1	460.00	2.3	457.24	458.00	-1.3	3,373	-0.04%
2022/11/21	2	460.00	0	0.00	454.00	2	3,392	0.06%
2022/11/18	1	459.90	1	453.50	453.50	0	3,373	0.00%
2022/11/17	1	464.00	2.6	463.54	466.00	-1.6	3,349	-0.05%
2022/11/16	1.2	454.85	2	459.50	461.00	-0.8	3,355	-0.02%
2022/11/15	1.2	443.78	8.8	451.16	455.00	-7.6	3,294	-0.23%
2022/11/14	4.1	439.00	0	0.00	439.50	4.1	3,241	0.13%
2022/11/11	3.1	447.31	6.9	445.52	445.50	-3.8	3,187	-0.12%
2022/11/10	1	422.48	4	420.88	421.50	-3	3,081	-0.10%
2022/11/09	6	415.17	15.4	414.76	424.00	-9.4	3,065	-0.31%
2022/11/08	1	393.50	11.9	393.74	393.50	-10.9	3,012	-0.36%
2022/11/07	11	384.18	1	383.10	382.00	10	2,984	0.34%
2022/11/04	8	386.00	10.3	387.90	389.50	-2.3	2,986	-0.08%
2022/11/03	10	387.75	12	386.75	389.50	-2	2,937	-0.07%
2022/11/02	2	379.99	3	380.67	381.50	-1	2,891	-0.03%
2022/11/01	0.6	376.00	2.8	370.80	379.00	-2.2	2,863	-0.08%
2022/10/31	0	361.00	12	360.12	367.00	-11.9	2,807	-0.43%
2022/10/19	5	271.00	1	268.50	268.00	4	2,763	0.14%
2022/10/18	1	283.50	0	279.50	278.50	1	2,727	0.04%
2022/10/17	3	269.01	1	274.50	278.50	2	2,718	0.07%
2022/10/14	0	0.00	1.1	277.62	277.50	-1.1	2,742	-0.04%
2022/10/13	0	270.50	0	0.00	264.00	0	2,756	0.00%
2022/10/12	0	0.00	5	269.40	270.50	-5	2,754	-0.18%
2022/10/11	1	275.50	0	0.00	272.50	1	2,742	0.04%
2022/10/07	1	293.00	0	0.00	287.00	1	2,735	0.04%
2022/10/06	0	0.00	1	294.00	294.50	-1	2,719	-0.04%
2022/10/05	0	0.00	3	297.83	297.50	-3	2,752	-0.11%
2022/10/04	1	288.00	2	287.99	287.50	-1	2,772	-0.04%
2022/10/03	2	275.50	5	278.80	281.00	-3	2,786	-0.11%
2022/09/30	3.4	264.55	3	267.00	269.00	0.4	2,830	0.01%
2022/09/29	6	278.60	3	272.50	271.00	3	2,818	0.11%
2022/09/28	1	295.00	1	287.50	285.00	0	2,767	0.00%
2022/09/27	1	300.50	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1	302.50	1	301.00	297.00	0	2,853	0.00%
2022/09/23	4.1	320.07	1	322.50	315.50	3.1	2,928	0.10%
2022/09/22	1	322.00	0	0.00	322.50	1	2,962	0.03%
2022/09/21	1	328.00	0	0.00	327.50	1	2,977	0.03%
2022/09/20	0	0.00	1	335.50	333.50	-1	2,976	-0.03%
2022/09/19	5	337.00	0	0.00	335.50	5	2,983	0.17%
2022/09/16	0	0.00	5	335.00	332.00	-5	2,991	-0.17%
2022/09/15	0	0.00	2	336.25	338.00	-2	2,977	-0.07%
2022/09/13	2	333.50	1.1	332.95	333.00	0.9	2,951	0.03%
2022/09/12	3	336.17	2	336.00	333.00	1	2,987	0.03%
2022/09/08	6	331.50	17	327.44	335.00	-11	2,968	-0.37%
2022/09/07	0	0.00	2	316.50	316.00	-2	2,901	-0.07%
2022/09/06	11	308.23	18	311.00	316.00	-7	2,909	-0.24%
2022/09/05	3	308.00	3	308.83	308.50	0	2,920	0.00%
2022/09/02	15.1	313.03	10	319.00	312.50	5.1	2,913	0.18%
2022/09/01	15	317.23	0.1	318.50	317.00	14.9	2,885	0.52%
2022/08/31	0	0.00	21	326.55	328.50	-21	2,863	-0.73%
2022/08/30	11	316.55	4	318.25	317.50	7	2,851	0.25%
2022/08/29	15.5	314.21	0	0.00	317.50	15.5	2,832	0.55%
2022/08/26	0	0.00	13.4	331.84	332.00	-13.4	2,781	-0.48%
2022/08/25	10	325.00	0	0.00	326.00	10	2,770	0.36%
2022/08/24	1	322.00	0	0.00	324.00	1	2,780	0.04%
2022/08/23	0.1	324.00	0	0.00	324.00	0.1	2,838	0.00%
2022/08/22	1	327.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	4	331.25	3	330.50	332.00	1	2,847	0.03%
2022/08/18	5	324.51	6	325.25	327.50	-1	2,833	-0.03%
2022/08/17	6	327.50	2	329.00	329.00	4	2,822	0.14%
2022/08/16	0	0.00	0	332.50	332.50	0	2,801	0.00%
2022/08/15	2	334.97	0	0.00	334.50	2	2,800	0.07%
2022/08/12	4.9	322.81	5	327.40	330.00	-0.1	2,799	0.00%
2022/08/11	1	325.00	5	325.50	326.50	-4	2,769	-0.14%
2022/08/10	7	319.71	1	319.50	319.00	6	2,773	0.22%
2022/08/09	0	0.00	1	323.50	325.00	-1	2,791	-0.04%
2022/08/08	0	0.00	0.3	325.00	325.00	-0.3	2,811	-0.01%
2022/08/05	1	321.50	7	321.86	323.00	-6	2,818	-0.21%
2022/08/04	9	316.78	1	316.50	317.00	8	2,824	0.28%
2022/08/03	0	0.00	7	328.50	326.50	-7	2,773	-0.25%
2022/08/02	10	330.15	0	0.00	325.50	10	2,804	0.36%
2022/07/29	0	0.00	2	343.50	342.00	-2	2,789	-0.07%
2022/07/28	0	0.00	0.2	342.00	340.50	-0.2	2,792	-0.01%
2022/07/27	4	341.00	4	335.00	342.50	0	2,786	0.00%
2022/07/26	0	0.00	0	334.50	336.50	0	2,779	0.00%
2022/07/25	1	336.00	2	334.25	337.00	-1	2,806	-0.04%
2022/07/22	2	335.00	1	332.50	333.50	1	2,810	0.04%
2022/07/21	7	330.21	2	332.50	336.50	5	2,826	0.18%
2022/07/20	3	326.83	2	322.50	322.50	1	2,791	0.04%
2022/07/19	0.2	322.54	3	324.00	326.00	-2.8	2,770	-0.10%
2022/07/18	1	323.50	3	323.00	326.50	-2	2,759	-0.07%
2022/07/15	5	319.80	0	0.00	318.50	5	2,725	0.18%
2022/07/13	1	321.00	1	318.00	318.00	0	2,698	0.00%
2022/07/12	3	311.17	4	311.75	309.00	-1	2,648	-0.04%
2022/07/11	3	301.83	1	305.00	304.00	2	2,589	0.08%
2022/07/08	7	310.29	5.2	308.86	308.50	1.8	2,561	0.07%
2022/07/07	2.2	290.20	4	287.38	291.00	-1.8	2,477	-0.07%
2022/07/06	1.1	280.73	1	285.00	280.00	0.1	2,465	0.00%
2022/07/05	3	283.00	1	291.00	284.50	2	2,455	0.08%
2022/07/04	0	283.00	1.2	280.00	278.00	-1.2	2,403	-0.05%
2022/07/01	4.1	288.81	2.1	289.14	282.00	2	2,373	0.08%
2022/06/30	1	310.00	4.1	314.77	308.00	-3.1	2,292	-0.13%
2022/06/29	2	325.25	1	325.01	325.00	1	2,259	0.04%
2022/06/28	0	330.50	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	0.00	1	336.00	341.50	-1	2,254	-0.04%
2022/06/24	1	330.00	1	328.00	328.00	0	2,231	0.00%
2022/06/23	0	0.00	2	334.50	331.50	-2	2,215	-0.09%
2022/06/22	5.7	341.18	2	336.75	335.50	3.7	2,187	0.17%
2022/06/21	1	349.00	1.1	352.50	353.00	-0.1	2,166	-0.01%
2022/06/20	1	342.00	6	342.17	342.00	-5	2,165	-0.23%
2022/06/17	4.4	354.08	2	354.75	354.00	2.4	2,161	0.11%
2022/06/16	7.1	374.89	0	0.00	368.00	7.1	2,151	0.33%
2022/06/15	0	0.00	4	379.39	383.50	-4	2,264	-0.18%
2022/06/14	6	376.58	2	381.50	377.00	4	2,317	0.17%
2022/06/13	7	384.93	0	0.00	384.00	7	2,303	0.30%
2022/06/10	2	399.50	0	0.00	400.00	2	2,301	0.09%
2022/06/09	0	0.00	2.1	403.48	405.00	-2.1	2,318	-0.09%
2022/06/08	5	408.80	0.1	408.00	403.00	4.9	2,314	0.21%
2022/06/07	1	408.00	0	0.00	407.00	1	2,320	0.04%
2022/06/06	0.1	409.00	3	404.00	410.50	-2.9	2,346	-0.12%
2022/06/02	1.1	407.00	1	407.00	407.00	0.1	2,374	0.00%
2022/06/01	0	0.00	2	405.25	405.00	-2	2,432	-0.08%
2022/05/31	8	399.25	2	403.25	405.00	6	2,444	0.25%
2022/05/30	3	397.83	1	399.00	399.50	2	2,397	0.08%
2022/05/27	0	0.00	1	392.50	393.00	-1	2,401	-0.04%
2022/05/24	1	384.00	3	391.00	382.00	-2	2,548	-0.08%
2022/05/23	1	390.00	0	0.00	390.00	1	2,586	0.04%
2022/05/20	5.1	397.21	2	396.00	395.00	3.1	2,622	0.12%
2022/05/19	0	0.00	0	395.00	398.00	0	2,634	0.00%
2022/05/17	1	392.00	3	392.83	397.00	-2	2,639	-0.08%
2022/05/16	1	381.50	0	0.00	381.50	1	2,623	0.04%
2022/05/12	2	386.76	2.1	384.37	378.00	-0.1	2,629	0.00%
2022/05/11	1.1	390.83	0	0.00	392.00	1.1	2,631	0.04%
2022/05/10	2	389.75	0	0.00	392.50	2	2,684	0.08%
2022/05/09	0	401.50	0	0.00	398.50	0	2,651	0.00%
2022/05/06	0.3	408.96	0	0.00	408.00	0.3	2,664	0.01%
2022/05/05	0	0.00	1.2	416.75	417.00	-1.2	2,680	-0.04%
2022/05/04	1	406.50	1.3	408.00	408.50	-0.3	2,693	-0.01%
2022/05/03	0	0.00	2	407.00	406.50	-2	2,731	-0.07%
2022/04/29	2	401.50	4	403.13	404.50	-2	2,759	-0.07%
2022/04/28	1	408.00	0	0.00	405.00	1	2,788	0.04%
2022/04/27	0	0.00	4	401.75	407.00	-4	2,815	-0.14%
2022/04/26	1	396.50	0	0.00	399.00	1	2,847	0.04%
2022/04/25	0.1	394.50	0	0.00	393.50	0.1	2,931	0.00%
2022/04/21	2	412.00	1	412.99	412.50	1	3,014	0.03%
2022/04/20	2	411.75	0	0.00	409.50	2	3,062	0.07%
2022/04/19	0	0.00	2	413.75	413.00	-2	3,081	-0.06%
2022/04/18	0	0.00	1	405.00	405.00	-1	3,145	-0.03%
2022/04/14	2	403.00	1	401.50	406.00	1	3,274	0.03%
2022/04/13	2	400.50	6	397.25	401.00	-4	3,356	-0.12%
2022/04/12	1	390.00	2	394.00	393.00	-1	3,491	-0.03%
2022/04/11	7.2	401.24	3	400.00	398.00	4.2	3,799	0.11%
2022/04/08	0	0.00	4	414.38	413.00	-4	3,859	-0.10%
2022/04/07	10	414.80	0.2	410.50	409.00	9.8	3,871	0.25%
2022/04/06	0	0.00	3	420.50	423.50	-3	3,865	-0.08%
2022/04/01	7	425.50	0	0.00	426.00	7	3,930	0.18%
2022/03/31	1	440.50	0	0.00	434.00	1	3,953	0.03%
2022/03/30	0	0.00	1	439.50	440.00	-1	3,984	-0.03%
2022/03/28	0.4	431.50	0	423.00	431.50	0.4	4,080	0.01%
2022/03/25	1	432.50	0	0.00	430.50	1	4,082	0.02%
2022/03/24	1	428.00	1	427.50	433.00	0	4,076	0.00%
2022/03/23	0.1	433.50	1	433.50	433.00	-1	4,085	-0.02%
2022/03/22	0	0.00	5.1	427.41	432.00	-5.1	4,078	-0.13%
2022/03/21	4.1	420.61	1	418.50	418.50	3.1	4,040	0.08%
2022/03/18	6.1	418.90	8.2	420.09	423.50	-2.1	4,022	-0.05%
2022/03/17	6	441.76	16	443.72	445.50	-10	3,898	-0.26%
2022/03/16	5	416.50	2	416.50	417.50	3	3,845	0.08%
2022/03/15	2.1	422.25	0	0.00	420.00	2.1	3,842	0.05%
2022/03/14	0	434.00	0.3	436.50	436.00	-0.3	3,836	-0.01%
2022/03/11	0	0.00	0	436.00	434.00	0	3,873	0.00%
2022/03/10	0.1	435.00	3.5	434.57	436.00	-3.5	3,901	-0.09%
2022/03/09	3	421.00	5.1	423.55	423.50	-2.1	3,908	-0.05%
2022/03/08	6	416.18	11	426.41	414.50	-5	3,907	-0.13%
2022/03/07	9.1	431.65	2	430.00	427.00	7.1	3,897	0.18%
2022/03/04	9	450.89	0	0.00	450.50	9	3,893	0.23%
2022/03/03	3	459.50	4	466.50	459.50	-1	3,924	-0.03%
2022/03/02	4	457.88	0	0.00	462.50	4	3,956	0.10%
2022/03/01	0.1	462.00	4.3	462.77	465.00	-4.1	3,973	-0.10%
2022/02/25	1	451.48	5	446.30	451.50	-4	3,971	-0.10%
2022/02/24	10	449.75	2	455.00	448.00	8	3,958	0.20%
2022/02/23	5	463.90	1	463.50	463.50	4	3,927	0.10%
2022/02/22	0	0.00	3	471.17	469.50	-3	3,930	-0.08%
2022/02/21	2	470.00	1.3	473.73	479.50	0.7	3,963	0.02%
2022/02/18	1	469.00	2	470.00	473.00	-1	4,013	-0.02%
2022/02/17	1	469.00	1	473.00	467.50	0	4,028	0.00%
2022/02/16	1.2	470.12	3.2	471.03	472.50	-2	4,053	-0.05%
2022/02/15	4	465.50	1	466.50	464.50	3	4,054	0.07%
2022/02/14	2.2	465.10	1	467.50	464.00	1.2	4,050	0.03%
2022/02/11	1.1	482.54	1	477.00	482.00	0.1	4,043	0.00%
2022/02/10	4	474.38	10.2	477.70	489.50	-6.2	4,046	-0.15%
2022/02/09	2	463.00	2.2	465.64	466.00	-0.2	4,002	0.00%
2022/02/08	0	0.00	3	458.33	456.50	-3	4,004	-0.07%
2022/02/07	1.7	454.76	0	0.00	454.00	1.7	4,000	0.04%
2022/01/26	0	0.00	3.2	453.24	459.00	-3.2	4,047	-0.08%
2022/01/25	8	456.87	3	453.83	451.00	5	4,146	0.12%
2022/01/24	7.2	462.28	3	462.83	463.00	4.2	4,130	0.10%
2022/01/21	4.4	469.46	2.1	472.89	469.50	2.3	4,123	0.06%
2022/01/20	1	481.50	0	0.00	481.50	1	4,162	0.02%
2022/01/19	2	489.58	0	0.00	487.50	2	4,149	0.05%
2022/01/18	5	507.60	6.2	508.43	502.00	-1.2	4,118	-0.03%
2022/01/14	5	484.80	2	488.25	492.00	3	4,047	0.07%
2022/01/13	2	502.00	0	0.00	498.00	2	4,035	0.05%
2022/01/12	0	0.00	4.3	507.93	510.00	-4.3	4,026	-0.11%
2022/01/11	10	503.40	0	0.00	501.00	10	4,009	0.25%
2022/01/10	2	520.50	0	0.00	519.00	2	3,956	0.05%
2022/01/07	0	515.00	5	516.00	515.00	-5	3,941	-0.13%
2022/01/06	7	523.00	2	522.50	523.00	5	3,850	0.13%
2022/01/05	11	530.72	22.1	530.57	535.00	-11.1	3,789	-0.29%
2022/01/04	8	516.00	22.7	519.71	533.00	-14.7	3,671	-0.40%
2022/01/03	0	0.00	13.2	490.50	491.00	-13.2	3,353	-0.39%
2021/12/30	1	476.50	5	481.30	479.50	-4	3,300	-0.12%
2021/12/29	3.1	473.51	0	0.00	474.00	3.1	3,332	0.09%
2021/12/28	0	478.70	0	0.00	478.00	0	3,367	0.00%
2021/12/27	1	482.50	3	481.00	481.50	-2	3,348	-0.06%
2021/12/24	10	475.10	16	477.94	473.00	-6	3,395	-0.18%
2021/12/23	2.1	471.80	2.1	475.18	476.00	-0.1	3,393	0.00%
2021/12/22	0	0.00	4.2	466.37	469.50	-4.2	3,393	-0.12%
2021/12/21	0	0.00	1	453.00	455.00	-1	3,368	-0.03%
2021/12/17	1	446.00	0	0.00	447.00	1	3,378	0.03%
2021/12/16	1	453.00	0	0.00	451.00	1	3,379	0.03%
2021/12/15	0.1	455.00	0	0.00	450.50	0.1	3,400	0.00%
2021/12/14	2.2	448.91	0	451.00	448.50	2.2	3,425	0.06%
2021/12/10	1	449.51	0	0.00	447.50	1	3,480	0.03%
2021/12/09	0	453.50	2	452.50	453.50	-2	3,497	-0.06%
2021/12/08	1.1	459.27	0	457.50	454.50	1.1	3,501	0.03%
2021/12/07	3	454.84	0	0.00	456.00	3	3,505	0.09%
2021/12/03	3	469.33	0	0.00	472.50	3	3,533	0.08%
2021/12/02	0	0.00	0.1	465.00	465.00	-0.1	3,524	0.00%
2021/12/01	0	0.00	7	466.07	465.00	-7	3,536	-0.20%
2021/11/30	2	459.75	10	468.50	456.50	-8	3,534	-0.23%
2021/11/29	1	445.50	2	455.75	459.50	-1	3,527	-0.03%
2021/11/26	1	461.50	1	456.00	452.00	0	3,537	0.00%
2021/11/25	1	467.00	12	471.62	465.00	-11	3,565	-0.31%
2021/11/24	2	466.49	2.1	463.50	468.00	-0.1	3,593	0.00%
2021/11/23	1	458.50	4	460.75	463.00	-3	3,634	-0.08%
2021/11/22	0	0.00	5.1	462.01	466.00	-5.1	3,701	-0.14%
2021/11/19	1.1	460.55	1	462.50	463.00	0.1	3,720	0.00%
2021/11/18	5	458.50	8.1	455.99	456.00	-3.1	3,746	-0.08%
2021/11/17	5	442.30	4	447.00	448.00	1	3,775	0.03%
2021/11/16	4	438.87	0	0.00	436.50	4	3,871	0.10%
2021/11/15	0	0.00	3.2	435.41	442.00	-3.2	4,120	-0.08%
2021/11/12	1.1	432.42	0	0.00	429.50	1.1	4,155	0.03%
2021/11/11	1	429.50	0	0.00	429.50	1	4,196	0.02%
2021/11/10	0	0.00	0.1	431.50	430.00	-0.1	4,274	0.00%
2021/11/09	2.2	424.97	2	428.50	429.00	0.2	4,380	0.00%
2021/11/08	1	419.03	0	0.00	419.00	1	4,358	0.02%
2021/11/05	1	423.50	0	426.00	425.50	1	4,396	0.02%
2021/11/04	0	0.00	2	424.50	423.00	-2	4,430	-0.05%
2021/11/03	3.1	423.82	4	424.00	422.50	-0.9	4,458	-0.02%
2021/11/02	8.3	412.67	5	413.30	410.00	3.3	4,405	0.08%
2021/11/01	3	429.33	0	0.00	427.00	3	4,322	0.07%
2021/10/29	1	435.00	1	436.50	434.00	0	4,311	0.00%
2021/10/28	4	437.25	4	441.63	438.50	0	4,310	0.00%
2021/10/27	2	427.00	0	0.00	430.50	2	4,235	0.05%
2021/10/26	1	430.00	0	0.00	427.50	1	4,261	0.02%
2021/10/25	0	0.00	3.1	424.19	427.00	-3.1	4,254	-0.07%
2021/10/22	1	415.04	0	0.00	421.50	1	4,333	0.02%
2021/10/21	2.1	418.02	0	0.00	419.50	2.1	4,442	0.05%
2021/10/20	2	422.00	1.2	426.54	426.00	0.8	4,495	0.02%
2021/10/19	1	419.00	1	420.00	419.00	0	4,510	0.00%
2021/10/18	3.1	415.48	0	0.00	410.50	3.1	4,589	0.07%
2021/10/15	0	0.00	3	415.83	417.00	-3	4,678	-0.06%
2021/10/14	0	404.00	1	405.50	405.50	-1	4,697	-0.02%
2021/10/13	1	400.50	0	0.00	402.00	1	4,753	0.02%
2021/10/12	0.1	415.00	0	0.00	414.00	0.1	4,751	0.00%
2021/10/08	1	418.00	0	0.00	410.00	1	4,767	0.02%
2021/10/07	0	0.00	0.2	413.75	415.50	-0.2	4,774	0.00%
2021/10/06	4	404.00	2	409.00	403.00	2	4,785	0.04%
2021/10/05	1.1	411.91	0	0.00	417.00	1.1	4,777	0.02%
2021/10/04	0	412.00	0	0.00	409.50	0	4,776	0.00%
2021/10/01	5.1	424.29	2.2	432.50	418.00	2.9	4,818	0.06%
2021/09/30	0	439.00	0	0.00	442.50	0	4,943	0.00%
2021/09/29	7	439.86	3	437.00	439.00	4	5,106	0.08%
2021/09/28	9.3	453.54	0	0.00	453.00	9.3	5,152	0.18%
2021/09/27	1	473.00	0	0.00	466.00	1	5,162	0.02%
2021/09/24	0.1	474.50	1	469.00	469.00	-0.9	5,315	-0.02%
2021/09/23	0	0.00	1	469.00	469.00	-1	5,496	-0.02%
2021/09/22	1.1	459.27	0	0.00	463.00	1.1	5,528	0.02%
2021/09/17	0	0.00	1	466.00	470.50	-1	5,571	-0.02%
2021/09/16	7	462.07	1	458.00	461.50	6	5,573	0.11%
2021/09/15	3.1	471.97	1.1	466.45	466.00	2	5,586	0.04%
2021/09/14	0	0.00	2	491.50	481.00	-2	5,612	-0.04%
2021/09/13	0	0.00	3.1	483.18	484.00	-3.1	5,671	-0.05%
2021/09/10	1	477.99	1	481.50	481.50	0	5,759	0.00%
2021/09/09	0.1	472.00	11	471.86	475.00	-11	5,996	-0.18%
2021/09/08	7.1	471.63	0	0.00	460.50	7.1	6,141	0.12%
2021/09/06	7	482.57	4	480.88	480.50	3	6,296	0.05%
2021/09/03	1	482.00	5	488.20	480.50	-4	6,299	-0.06%
2021/09/02	6	488.17	1	483.00	479.50	5	6,318	0.08%
2021/08/31	4	475.75	0	0.00	479.50	4	6,399	0.06%
2021/08/30	1	479.97	0	0.00	484.50	1	6,386	0.02%
2021/08/27	10.8	481.20	16	476.28	477.00	-5.2	6,368	-0.08%
2021/08/26	3	473.32	1	464.00	464.50	2	6,378	0.03%
2021/08/25	0.1	463.00	3.2	466.28	472.00	-3.2	6,352	-0.05%
2021/08/24	0	0.00	12	459.38	455.50	-12	6,417	-0.19%
2021/08/23	12.1	449.80	0	0.00	454.00	12.1	6,446	0.19%
2021/08/20	8	450.37	10	447.15	446.00	-2	6,412	-0.03%
2021/08/19	19.2	465.12	1	458.00	450.00	18.2	6,317	0.29%
2021/08/18	0	0.00	2	494.50	498.00	-2	6,165	-0.03%
2021/08/17	4	480.02	2	484.25	474.00	2	6,154	0.03%
2021/08/16	6.1	490.33	0	494.50	492.00	6.1	6,266	0.10%
2021/08/13	8	512.25	2	504.00	500.00	6	6,284	0.10%
2021/08/11	2	530.00	20	532.40	533.00	-18	6,487	-0.28%
2021/08/10	8	533.75	0.1	533.00	531.00	7.9	6,647	0.12%
2021/08/09	7.2	548.42	0	0.00	545.00	7.2	6,886	0.10%
2021/08/05	0	560.00	2	558.00	558.00	-2	7,424	-0.03%
2021/08/04	1.1	555.09	0	0.00	554.00	1.1	7,646	0.01%
2021/08/03	6	553.35	1	561.00	553.00	5	7,734	0.06%
2021/08/02	6	555.00	1	558.00	557.00	5	7,840	0.06%
2021/07/30	6.1	563.89	1	567.00	560.00	5.1	7,891	0.06%
2021/07/29	3	571.00	2	569.00	571.00	1	7,918	0.01%
2021/07/28	7	568.14	3	574.33	565.00	4	8,050	0.05%
2021/07/27	11	587.36	7	605.00	581.00	4	8,046	0.05%
2021/07/26	3	588.33	10	597.20	600.00	-7	7,969	-0.09%
2021/07/23	1	597.00	2	596.00	589.00	-1	7,938	-0.01%
2021/07/22	5	599.80	4.4	594.36	591.00	0.6	7,932	0.01%
2021/07/21	1	580.00	10	583.90	588.00	-9	7,887	-0.11%
2021/07/20	3.1	571.87	0	0.00	568.00	3.1	7,901	0.04%
2021/07/19	1.1	578.14	2	577.50	583.00	-0.9	7,915	-0.01%
2021/07/16	2	578.50	0	0.00	578.00	2	7,949	0.03%
2021/07/15	4	585.00	1	594.00	586.00	3	8,102	0.04%
2021/07/14	8	584.38	0	0.00	583.00	8	8,112	0.10%
2021/07/13	2	593.40	2	584.50	581.00	0	8,160	0.00%
2021/07/12	1	592.00	2	587.00	586.00	-1	8,159	-0.01%
2021/07/09	5	587.20	0.1	586.00	584.00	4.9	8,206	0.06%
2021/07/08	8	592.88	1.1	594.36	590.00	6.9	8,194	0.08%
2021/07/07	20	606.60	5.1	606.08	603.00	14.9	8,163	0.18%
2021/07/06	4.1	587.71	23.1	592.12	597.00	-19	8,056	-0.24%
2021/07/05	11	572.73	6	571.33	571.00	5	8,071	0.06%
2021/07/02	1	550.00	1	549.00	556.00	0	8,041	0.00%
2021/07/01	5	563.59	77.4	570.08	557.00	-72.4	8,044	-0.90%
2021/06/29	39.1	557.02	42	562.07	555.00	-3	7,936	-0.04%
2021/06/28	2	540.00	2	542.00	545.00	0	7,801	0.00%
2021/06/25	6	536.33	7	538.71	535.00	-1	7,826	-0.01%
2021/06/24	1	531.00	3	540.00	530.00	-2	7,803	-0.03%
2021/06/23	1	532.00	0.1	529.09	534.00	0.9	7,848	0.01%
2021/06/22	0.1	525.00	1	535.91	525.00	-0.9	7,888	-0.01%
2021/06/21	5.1	527.64	3	526.69	527.00	2.1	7,870	0.03%
2021/06/18	9	544.00	4	542.00	540.00	5	7,826	0.06%
2021/06/17	11	546.73	70.7	547.09	545.00	-59.7	7,778	-0.77%
2021/06/16	12.1	524.29	35.1	529.67	531.00	-23	7,623	-0.30%
2021/06/15	6.1	504.70	28.5	517.11	523.00	-22.4	7,543	-0.30%
2021/06/11	7	496.29	1	499.50	494.00	6	7,392	0.08%
2021/06/10	5	498.20	1	502.00	500.00	4	7,461	0.05%
2021/06/09	3	496.33	6	500.00	496.00	-3	7,502	-0.04%
2021/06/08	3	492.83	24.1	491.14	497.50	-21.1	7,606	-0.28%
2021/06/07	21	478.36	2	482.00	477.50	19	7,769	0.24%
2021/06/04	1	488.00	3.3	487.65	491.00	-2.3	7,782	-0.03%
2021/06/03	2	495.00	0.1	495.00	494.50	1.9	7,907	0.02%
2021/06/02	8.1	488.95	5	488.50	486.00	3.1	8,012	0.04%
2021/06/01	1	500.00	2	503.50	500.00	-1	8,032	-0.01%
2021/05/31	6	502.67	3	506.33	505.00	3	8,075	0.04%
2021/05/28	3	492.00	8.2	490.71	490.00	-5.2	8,049	-0.06%
2021/05/27	0	480.50	0	0.00	478.50	0	8,044	0.00%
2021/05/26	3	480.00	2.1	483.19	481.00	0.9	8,135	0.01%
2021/05/25	6	480.17	6	475.67	479.00	0	8,138	0.00%
2021/05/24	2	452.26	1	450.00	463.50	1	8,191	0.01%
2021/05/21	8	460.00	7.1	467.47	458.50	0.9	8,350	0.01%
2021/05/20	3.1	444.02	2	449.00	443.50	1.1	8,331	0.01%
2021/05/19	5.1	445.37	2	443.00	442.50	3.1	8,333	0.04%
2021/05/18	4.1	441.11	18	444.11	449.00	-13.9	8,340	-0.17%
2021/05/17	23.1	417.78	18	420.44	415.50	5.1	8,427	0.06%
2021/05/14	27.2	441.05	36	439.62	440.00	-8.8	8,287	-0.11%
2021/05/13	34.5	409.96	34	414.21	409.50	0.5	8,073	0.01%
2021/05/12	14.3	432.93	257	425.39	423.00	-242.7	7,929	-3.06%	大賣/鉅額交易
2021/05/11	11.2	480.18	10.3	463.82	469.00	0.9	7,730	0.01%
2021/05/10	9	523.22	3	523.00	511.00	6	7,695	0.08%
2021/05/07	13.1	527.26	19.2	525.38	535.00	-6.2	7,753	-0.08%
2021/05/06	3	502.00	13	499.73	501.00	-10	7,796	-0.13%
2021/05/05	56	504.05	4	509.00	490.50	52	7,881	0.66%
2021/05/04	11.3	507.33	14.1	506.05	503.00	-2.8	8,049	-0.03%
2021/05/03	13.4	527.57	9.3	527.63	522.00	4.1	8,230	0.05%
2021/04/29	45	544.96	19	545.79	543.00	26	8,285	0.31%
2021/04/28	202	549.72	1	547.00	547.00	201	8,373	2.40%	大買/鉅額交易
2021/04/27	34.1	556.67	0	0.00	555.00	34.1	8,464	0.40%
2021/04/26	21	554.24	27.8	561.44	560.00	-6.8	8,557	-0.08%
2021/04/23	18	559.28	2.2	562.36	554.00	15.8	8,685	0.18%
2021/04/22	8.1	555.64	10.1	553.02	546.00	-2	8,861	-0.02%
2021/04/21	62.2	561.67	2	562.00	557.00	60.2	9,069	0.66%
2021/04/20	28.1	570.64	118	570.79	571.00	-89.9	9,320	-0.96%	大賣/
2021/04/19	3	555.33	22	561.04	553.00	-19	9,393	-0.20%
2021/04/16	7	548.29	5	551.80	551.00	2	9,653	0.02%
2021/04/15	25	545.12	31	550.81	553.00	-6	10,131	-0.06%
2021/04/14	79	547.06	6	546.17	546.00	73	10,236	0.71%
2021/04/13	45.1	558.58	5	565.40	556.00	40.1	10,413	0.39%
2021/04/12	46	569.52	3.4	570.65	563.00	42.6	10,560	0.40%
2021/04/09	10	578.60	0	0.00	578.00	10	10,571	0.09%
2021/04/08	9.2	581.76	24.2	581.72	587.00	-15	10,609	-0.14%
2021/04/07	11	566.91	16	568.25	570.00	-5	10,587	-0.05%
2021/04/06	0.1	558.00	8.1	559.99	562.00	-8	10,645	-0.08%
2021/04/01	18.2	547.80	5	550.60	553.00	13.2	10,672	0.12%
2021/03/31	13.1	557.60	1	552.00	553.00	12.1	10,747	0.11%
2021/03/30	2	561.00	8	562.38	563.00	-6	11,057	-0.05%
2021/03/29	10	556.60	2	561.00	554.00	8	11,140	0.07%
2021/03/26	1.2	559.13	4.1	555.12	559.00	-3	11,223	-0.03%
2021/03/25	4.1	544.51	3	545.00	542.00	1.1	11,290	0.01%
2021/03/24	7	551.43	7	553.57	552.00	0	11,327	0.00%
2021/03/23	7.2	556.54	4	560.75	554.00	3.2	11,551	0.03%
2021/03/22	3.1	557.26	1	563.00	563.00	2.1	11,668	0.02%
2021/03/19	5	548.61	6.1	548.16	552.00	-1.1	11,983	-0.01%
2021/03/18	5.1	559.52	1	566.00	559.00	4.1	12,076	0.03%
2021/03/17	6	574.33	15	568.53	568.00	-9	12,371	-0.07%
2021/03/16	2	581.50	11.2	586.90	579.00	-9.2	12,758	-0.07%
2021/03/15	0	0.00	1	578.00	580.00	-1	13,158	-0.01%
2021/03/12	6	578.50	5	571.40	572.00	1	13,230	0.01%
2021/03/11	13.2	558.27	13	558.54	565.00	0.2	13,241	0.00%
2021/03/10	4.2	538.76	3	538.00	534.00	1.2	13,112	0.01%
2021/03/09	13	536.62	5.4	542.58	535.00	7.6	13,284	0.06%
2021/03/08	8.1	556.11	4.1	561.17	547.00	4	13,266	0.03%
2021/03/05	2	565.00	3.1	567.10	564.00	-1.1	13,334	-0.01%
2021/03/04	4	578.75	0	0.00	575.00	4	13,528	0.03%
2021/03/03	8	580.38	3	582.00	592.00	5	13,543	0.04%
2021/03/02	5	595.40	8	604.25	583.00	-3	13,585	-0.02%
2021/02/26	7.1	596.75	2	597.50	593.00	5.1	13,877	0.04%
2021/02/25	5	617.00	2	627.50	614.00	3	14,159	0.02%
2021/02/24	8	617.52	1	625.00	612.00	7	14,233	0.05%
2021/02/23	11.3	632.24	13	629.54	637.00	-1.8	14,323	-0.01%
2021/02/22	2	626.00	4.5	624.22	620.00	-2.5	14,226	-0.02%
2021/02/19	2.3	605.89	4	605.00	609.00	-1.8	14,128	-0.01%
2021/02/18	9.3	618.03	3	619.00	612.00	6.3	14,133	0.04%
2021/02/17	4	609.75	11.4	616.33	623.00	-7.4	14,120	-0.05%
2021/02/05	4.4	590.18	3	593.00	588.00	1.4	13,936	0.01%
2021/02/04	1	583.00	1	591.00	583.00	0	13,989	0.00%
2021/02/03	3.5	596.51	12	601.83	593.00	-8.5	14,107	-0.06%
2021/02/02	25.1	590.89	27	590.37	596.00	-2	14,114	-0.01%
2021/02/01	20	570.10	7	567.86	573.00	13	14,079	0.09%
2021/01/29	3.1	586.06	4.2	583.43	574.00	-1.1	13,973	-0.01%
2021/01/28	6.1	577.56	8	582.75	577.00	-2	13,970	-0.01%
2021/01/27	2.1	597.44	18	598.50	597.00	-15.9	14,095	-0.11%
2021/01/26	19.1	611.10	14	604.00	597.00	5.1	14,352	0.04%
2021/01/25	19	626.37	20.3	627.83	626.00	-1.3	14,157	-0.01%
2021/01/22	15.1	611.00	20	607.70	608.00	-5	13,907	-0.04%
2021/01/21	2	602.00	4	602.50	608.00	-2	13,821	-0.01%
2021/01/20	11	602.27	13.1	596.56	594.00	-2.1	13,714	-0.02%
2021/01/19	23.1	608.87	60	606.98	608.00	-37	13,633	-0.27%
2021/01/18	38.1	599.35	15	602.00	602.00	23.1	13,587	0.17%
2021/01/15	29	610.20	44	608.68	602.00	-15	13,422	-0.11%
2021/01/14	48.1	595.44	26	603.96	608.00	22.1	13,162	0.17%
2021/01/13	54	598.70	43.4	597.52	604.00	10.7	12,921	0.08%
2021/01/12	6.5	577.46	15.8	578.13	575.00	-9.3	12,604	-0.07%
2021/01/11	44.1	587.26	35	589.14	592.00	9.1	12,407	0.07%
2021/01/08	14.6	552.55	38.2	558.14	572.00	-23.6	12,221	-0.19%
2021/01/07	10.1	524.68	9.3	522.45	529.00	0.8	11,699	0.01%
2021/01/06	7.3	518.63	17	517.71	513.00	-9.7	11,576	-0.08%
2021/01/05	18	530.06	5	528.20	528.00	13	11,391	0.11%
2021/01/04	14	519.93	23	521.83	520.00	-9	11,327	-0.08%
2020/12/31	12.2	517.83	3	515.67	518.00	9.2	11,391	0.08%
2020/12/30	14	518.21	10.6	518.78	521.00	3.4	11,285	0.03%
2020/12/29	8	507.25	15	506.73	506.00	-7	11,147	-0.06%
2020/12/28	13.6	503.52	11	501.91	502.00	2.6	11,076	0.02%
2020/12/25	6	504.33	4	500.88	500.00	2	11,117	0.02%
2020/12/24	16	512.31	16	510.13	504.00	0	11,211	0.00%
2020/12/23	11	492.41	5	486.40	492.00	6	10,873	0.06%
2020/12/22	8	484.25	6	482.08	477.50	2	10,803	0.02%
2020/12/21	8	480.44	6	482.08	482.00	2	10,763	0.02%
2020/12/18	3	486.17	2	488.00	485.50	1	10,661	0.01%
2020/12/17	6	484.25	21.1	489.46	495.00	-15.1	10,605	-0.14%
2020/12/16	5	496.60	7	497.43	495.50	-2	10,384	-0.02%
2020/12/15	8.3	498.73	9	498.83	488.50	-0.7	10,241	-0.01%
2020/12/14	1.1	517.36	3	517.00	520.00	-1.9	9,964	-0.02%
2020/12/11	11.1	517.02	7	518.00	518.00	4.1	9,826	0.04%
2020/12/10	7.2	508.89	29.2	506.83	509.00	-22	9,487	-0.23%
2020/12/09	27.5	487.89	26	489.04	499.00	1.5	9,114	0.02%
2020/12/08	18.2	467.68	9	465.56	466.50	9.2	8,669	0.11%
2020/12/07	14	465.32	11	458.59	458.50	3	8,607	0.03%
2020/12/04	3.1	459.45	9.2	458.71	459.00	-6.1	8,562	-0.07%
2020/12/03	10.1	463.46	19	458.63	460.50	-8.9	8,610	-0.10%
2020/12/02	19	450.26	0	0.00	450.00	19	8,368	0.23%
2020/12/01	9	450.28	14.1	448.65	454.00	-5.1	8,276	-0.06%
2020/11/30	20.2	447.15	11	446.23	442.00	9.2	8,157	0.11%
2020/11/27	3	432.83	12	432.58	436.00	-9	7,936	-0.11%
2020/11/26	9.1	426.14	12	425.67	428.50	-2.9	7,906	-0.04%
2020/11/25	18.2	435.18	24	436.15	423.00	-5.8	7,934	-0.07%
2020/11/24	17.1	431.16	29.1	431.41	437.50	-12	7,624	-0.16%
2020/11/23	2.1	414.38	7.1	414.67	418.50	-5	7,265	-0.07%
2020/11/20	9	413.44	16.2	411.50	412.00	-7.2	7,173	-0.10%
2020/11/19	5	404.30	2.1	404.02	404.00	3	7,018	0.04%
2020/11/18	2	398.50	0	0.00	399.50	2	7,016	0.03%
2020/11/17	1	398.99	11.1	400.73	398.50	-10	7,138	-0.14%
2020/11/16	0.1	399.02	1	402.00	396.50	-0.9	7,492	-0.01%
2020/11/13	2.1	396.78	4	397.00	397.00	-2	7,674	-0.03%
2020/11/12	1.2	395.17	7	396.07	395.50	-5.8	7,652	-0.08%
2020/11/11	5.1	392.54	6	393.42	392.50	-0.9	7,575	-0.01%
2020/11/10	2.1	387.27	4	387.38	388.00	-2	7,471	-0.03%
2020/11/09	3.1	386.84	6	386.92	388.00	-3	7,478	-0.04%
2020/11/06	5	383.10	2	385.75	381.50	3	7,575	0.04%
2020/11/05	1	384.50	9	385.06	386.50	-8	7,539	-0.11%
2020/11/04	7.2	382.23	22	381.55	381.50	-14.8	7,496	-0.20%
2020/11/03	6.1	379.67	11	374.95	377.50	-5	7,553	-0.07%
2020/11/02	1	353.50	3	358.00	352.50	-2	7,342	-0.03%
2020/10/30	1	356.00	22	353.45	355.50	-21	7,515	-0.28%
2020/10/29	14	350.82	2	350.75	351.00	12	7,518	0.16%
2020/10/28	1	360.00	0	0.00	357.00	1	7,623	0.01%
2020/10/27	2	359.00	0	0.00	359.00	2	7,710	0.03%
2020/10/26	4	360.25	13	360.58	363.00	-9	7,719	-0.12%
2020/10/23	1	355.00	1	354.00	354.00	0	7,812	0.00%
2020/10/22	1	354.01	1	355.50	354.50	0	8,411	0.00%
2020/10/21	1	358.00	1	361.50	356.50	0	8,727	0.00%
2020/10/20	1	357.50	5	359.40	360.00	-4	8,885	-0.05%
2020/10/19	2	361.75	3	360.83	360.00	-1	9,021	-0.01%
2020/10/16	2	360.75	8	360.38	359.50	-6	9,188	-0.07%
2020/10/15	0	354.50	1	355.00	354.00	-1	9,252	-0.01%
2020/10/14	1	356.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	2	356.75	4	355.38	356.50	-2	9,387	-0.02%
2020/10/12	9	359.39	5	364.80	353.00	4	9,402	0.04%
2020/10/08	3.2	361.41	40	361.61	363.00	-36.8	9,359	-0.39%
2020/10/07	1	355.51	0	0.00	356.00	1	9,362	0.01%
2020/10/06	6	356.33	7	356.86	355.50	-1	9,463	-0.01%
2020/10/05	1	354.50	7	354.14	354.50	-6	9,610	-0.06%
2020/09/30	2	350.00	1	349.00	351.50	1	9,742	0.01%
2020/09/29	9	346.83	49	347.09	348.00	-40	9,854	-0.41%
2020/09/28	13	326.31	3	328.00	331.50	10	10,005	0.10%
2020/09/25	15	327.40	3	331.33	324.00	12	10,214	0.12%
2020/09/24	26	332.85	4.1	332.24	331.00	21.9	10,258	0.21%
2020/09/23	2	342.50	1	344.50	341.50	1	10,305	0.01%
2020/09/22	2	343.00	0	0.00	344.00	2	10,435	0.02%
2020/09/21	3	349.33	2	349.00	348.00	1	10,815	0.01%
2020/09/18	1	357.50	0	0.00	357.00	1	11,006	0.01%
2020/09/17	4	358.37	4	360.00	357.50	0	11,223	0.00%
2020/09/16	2	353.25	1	352.00	353.00	1	11,480	0.01%
2020/09/15	4	356.50	3	356.00	355.50	1	11,677	0.01%
2020/09/14	2	353.50	4	355.38	358.50	-2	11,925	-0.02%
2020/09/11	1	345.50	1	345.00	349.50	0	12,114	0.00%
2020/09/10	5	348.69	0	0.00	345.00	5	12,332	0.04%
2020/09/09	3	344.03	3	346.50	350.50	0	12,512	0.00%
2020/09/08	1	347.00	10	345.90	350.00	-9	12,543	-0.07%
2020/09/07	2	341.25	1	340.50	335.50	1	12,587	0.01%
2020/09/04	5	338.40	5	338.80	340.00	0	12,801	0.00%
2020/09/03	2	338.50	11	340.00	344.00	-9	12,939	-0.07%
2020/09/02	10	334.50	10	340.00	335.00	0	13,002	0.00%
2020/09/01	1	336.00	1	335.50	337.00	0	13,192	0.00%
2020/08/31	14	332.50	2	342.50	333.00	12	13,528	0.09%
2020/08/28	4	339.50	0	0.00	340.50	4	13,726	0.03%
2020/08/27	5	335.40	1	336.00	336.50	4	13,928	0.03%
2020/08/26	5	333.61	4	334.00	337.00	1	14,096	0.01%
2020/08/25	7	332.50	22	335.93	333.00	-15	14,292	-0.10%
2020/08/24	34.1	335.62	1	334.00	333.50	33.1	14,375	0.23%
2020/08/21	6	336.50	35	335.96	344.00	-29	14,441	-0.20%
2020/08/20	59.1	328.34	28	328.08	330.00	31	14,470	0.21%
2020/08/19	15.1	359.63	24	357.50	354.50	-8.9	14,228	-0.06%
2020/08/18	9	374.28	4	375.63	373.00	5	14,298	0.04%
2020/08/17	8	378.69	10	378.75	379.00	-2	14,440	-0.01%
2020/08/14	11	375.73	11	376.05	375.00	0	14,667	0.00%
2020/08/13	8	378.44	5	377.20	376.50	3	15,105	0.02%
2020/08/12	16	383.47	3	381.67	380.50	13	15,219	0.09%
2020/08/11	3	386.33	2	388.25	385.50	1	15,357	0.01%
2020/08/10	15	385.60	3.2	386.22	384.50	11.8	15,642	0.08%
2020/08/07	19	396.28	8	398.44	390.00	11	15,917	0.07%
2020/08/06	12	393.58	14	392.36	391.50	-2	15,909	-0.01%
2020/08/05	1	399.00	10	396.55	397.50	-9	15,991	-0.06%
2020/08/04	6	392.42	4	390.13	391.00	2	16,000	0.01%
2020/08/03	20	393.12	16	392.75	390.00	4	16,227	0.02%
2020/07/31	5	382.02	9	386.11	389.00	-4	16,468	-0.02%
2020/07/30	4	382.75	3	385.96	381.50	1	16,727	0.01%
2020/07/29	11	380.86	4	382.75	382.50	7	17,464	0.04%
2020/07/28	61	403.76	29	403.91	384.00	32	17,642	0.18%
2020/07/27	26	403.89	37	402.51	406.00	-11	17,457	-0.06%
2020/07/24	12	390.46	9	389.44	389.50	3	17,439	0.02%
2020/07/23	10	393.20	9	393.72	389.50	1	17,949	0.01%
2020/07/22	5	394.30	7	393.43	396.00	-2	18,359	-0.01%
2020/07/21	4	388.25	13	388.19	388.00	-9	18,441	-0.05%
2020/07/20	5	381.20	12	381.13	382.00	-7	18,646	-0.04%
2020/07/17	5.1	378.73	10	382.20	379.00	-4.9	18,968	-0.03%
2020/07/16	4	378.13	6	379.67	377.00	-2	19,192	-0.01%
2020/07/15	3	377.83	7	374.29	374.50	-4	19,332	-0.02%
2020/07/14	4	376.38	4	383.25	374.00	0	19,688	0.00%
2020/07/13	4	376.50	7	376.93	380.50	-3	19,916	-0.02%
2020/07/10	20	372.80	7	377.14	370.50	13	20,835	0.06%
2020/07/09	11	381.82	3	381.17	379.50	8	20,941	0.04%
2020/07/08	21	388.55	23	390.11	387.00	-2	21,081	-0.01%
2020/07/07	30	389.32	29	390.29	392.50	1	21,183	0.00%
2020/07/06	11	376.18	11	377.50	378.50	0	21,407	0.00%
2020/07/03	12	377.67	14	379.61	377.00	-2	21,730	-0.01%
2020/07/02	7	378.64	3	377.17	377.00	4	21,947	0.02%
2020/07/01	19	381.58	9	383.00	379.50	10	22,053	0.05%
2020/06/30	40	379.25	47	380.68	381.00	-7	22,017	-0.03%
2020/06/29	14	397.04	11	397.55	391.00	3	21,701	0.01%
2020/06/24	7	411.57	6	410.17	407.50	1	21,595	0.00%
2020/06/23	11	407.32	27	403.80	406.00	-16	21,573	-0.07%
2020/06/22	5	398.20	6	398.50	396.50	-1	21,487	0.00%
2020/06/19	23	411.85	33	408.58	404.50	-10	21,565	-0.05%
2020/06/18	27	404.83	5	403.80	405.00	22	21,525	0.10%
2020/06/17	4	400.25	4	400.25	399.00	0	21,523	0.00%
2020/06/16	5	393.50	14	392.43	396.00	-9	21,656	-0.04%
2020/06/15	1	382.00	3	382.50	382.00	-2	21,862	-0.01%
2020/06/12	17	373.74	6	373.33	381.00	11	22,147	0.05%
2020/06/11	22	386.84	12.5	385.50	383.50	9.5	22,548	0.04%
2020/06/10	8	396.81	16	396.03	394.50	-8	22,704	-0.04%
2020/06/09	5	394.50	3	393.50	392.50	2	22,883	0.01%
2020/06/08	8	393.88	32	393.58	393.00	-24	23,169	-0.10%
2020/06/05	10.1	394.46	12	392.79	387.50	-1.9	23,158	-0.01%
2020/06/04	40	400.69	12	399.96	400.50	28	23,039	0.12%
2020/06/03	7	390.64	20	390.95	392.00	-13	22,971	-0.06%
2020/06/02	12	386.67	12	386.08	383.00	0	22,862	0.00%
2020/06/01	11	378.05	14	379.71	385.50	-3	22,847	-0.01%
2020/05/29	5	367.30	5	368.20	370.50	0	22,950	0.00%
2020/05/28	32	373.47	6	374.08	370.00	26	23,024	0.11%
2020/05/27	8	373.31	9	374.89	376.00	-1	23,258	0.00%
2020/05/26	10	378.15	8	375.56	371.00	2	23,586	0.01%
2020/05/25	17	367.32	14	366.93	376.00	3	23,905	0.01%
2020/05/22	8	373.88	7	374.36	371.50	1	23,914	0.00%
2020/05/21	9	383.33	9	385.33	382.00	0	23,916	0.00%
2020/05/20	13.2	386.20	21	386.38	384.50	-7.8	23,896	-0.03%
2020/05/19	5	375.00	2	373.75	373.00	3	23,524	0.01%
2020/05/18	14.1	376.01	19	377.39	369.00	-4.9	23,519	-0.02%
2020/05/15	12	389.96	7	389.57	386.00	5	23,501	0.02%
2020/05/14	13	392.50	38	395.96	385.50	-25	23,283	-0.11%
2020/05/13	22	402.36	11	402.59	402.50	11	23,119	0.05%
2020/05/12	12.2	407.69	3	410.50	406.00	9.2	22,927	0.04%
2020/05/11	16	411.66	10	411.60	413.50	6	22,828	0.03%
2020/05/08	50	406.50	39	408.36	403.50	11	22,859	0.05%
2020/05/07	65	415.20	54	418.04	410.00	11	22,707	0.05%
2020/05/06	23	415.02	51	414.90	416.00	-28	22,443	-0.12%
2020/05/05	68	415.84	26	412.25	407.00	42	22,198	0.19%
2020/05/04	10	383.55	18	383.58	391.50	-8	21,593	-0.04%
2020/04/30	46.5	390.81	45	390.88	391.00	1.5	21,506	0.01%
2020/04/29	19	382.39	8	383.19	380.00	11	21,313	0.05%
2020/04/28	25	389.28	49	387.85	383.50	-24	21,175	-0.11%
2020/04/27	34	360.03	23	362.78	379.50	11	20,727	0.05%
2020/04/24	11	343.82	10	344.70	345.00	1	20,206	0.00%
2020/04/23	15	347.33	16	346.69	344.00	-1	19,998	0.00%
2020/04/22	21	337.12	62	334.43	344.00	-41	19,743	-0.21%
2020/04/21	16	332.11	12	331.38	326.00	4	19,557	0.02%
2020/04/20	50	338.98	8	341.88	343.00	42	19,488	0.22%
2020/04/17	19	345.66	22	345.61	339.50	-3	19,382	-0.02%
2020/04/16	15	339.03	11	340.05	341.50	4	19,076	0.02%
2020/04/15	39	347.35	49	343.99	343.50	-10	18,908	-0.05%
2020/04/14	35	337.61	4	339.63	338.00	31	18,422	0.17%
2020/04/13	12	334.71	7	336.00	332.50	5	18,450	0.03%
2020/04/10	7	340.51	14	340.57	343.00	-7	18,307	-0.04%
2020/04/09	44	341.39	39	339.78	335.00	5	18,420	0.03%
2020/04/08	21	314.19	15	319.43	329.00	6	17,944	0.03%
2020/04/07	13	298.19	15	297.43	299.50	-2	17,628	-0.01%
2020/04/06	9	281.39	11	282.36	288.00	-2	17,532	-0.01%
2020/04/01	8	272.44	11	273.64	272.50	-3	17,404	-0.02%
2020/03/31	13	282.06	9	276.89	274.50	4	17,453	0.02%
2020/03/30	7	270.80	5	276.20	278.00	2	17,502	0.01%
2020/03/27	12	286.29	12.1	294.66	280.50	-0.1	17,595	0.00%
2020/03/26	12	284.77	11	288.09	291.50	1	17,504	0.01%
2020/03/25	21	289.70	19	290.53	292.00	2	17,609	0.01%
2020/03/24	19.1	272.67	8	271.63	274.00	11.1	17,409	0.06%
2020/03/23	9	241.67	12	239.33	252.00	-3	17,266	-0.02%
2020/03/20	38	248.30	14	249.11	252.00	24	17,066	0.14%
2020/03/19	8	235.30	7	237.07	229.50	1	16,768	0.01%
2020/03/18	3	264.50	14	266.50	254.50	-11	16,462	-0.07%
2020/03/17	15	276.09	17	276.53	265.00	-2	16,208	-0.01%
2020/03/16	8	317.62	10	310.55	290.50	-2	15,777	-0.01%
2020/03/13	9	315.97	15	313.73	320.00	-6	15,477	-0.04%
2020/03/12	7	360.44	13	358.77	345.50	-6	15,311	-0.04%
2020/03/11	16.1	396.98	9	394.72	383.50	7.1	14,998	0.05%
2020/03/10	17	383.44	23	383.96	394.50	-6	14,881	-0.04%
2020/03/09	21.1	390.24	12.1	390.29	386.00	9	14,982	0.06%
2020/03/06	13	404.88	9	406.94	406.50	4	15,083	0.03%
2020/03/05	12	406.08	15	406.73	410.50	-3	15,072	-0.02%
2020/03/04	16	404.00	8	403.25	400.50	8	14,924	0.05%
2020/03/03	11	423.45	2	425.50	417.00	9	14,662	0.06%
2020/03/02	21	414.60	14	412.54	418.50	7	14,572	0.05%
2020/02/27	7	424.60	9	424.11	410.00	-2	14,332	-0.01%
2020/02/26	27	453.96	5	449.20	441.00	22	13,904	0.16%
2020/02/25	7	487.64	13	490.54	485.00	-6	13,410	-0.04%
2020/02/24	5	472.50	5	474.50	484.50	0	13,110	0.00%
2020/02/21	4	469.63	7	464.79	472.00	-3	12,946	-0.02%
2020/02/20	4	460.88	3	461.00	457.50	1	12,798	0.01%
2020/02/19	3	454.00	5	458.50	460.00	-2	12,707	-0.02%
2020/02/18	15	458.40	18	466.72	450.00	-3	12,599	-0.02%
2020/02/17	13	454.04	8	454.44	453.00	5	12,764	0.04%
2020/02/14	3	455.50	11.2	446.49	457.00	-8.2	12,670	-0.06%
2020/02/13	4	445.50	6	450.33	439.00	-2	12,738	-0.02%
2020/02/12	26.2	444.85	29	441.24	448.00	-2.8	12,673	-0.02%
2020/02/11	7.2	433.53	8	436.19	437.00	-0.8	12,601	-0.01%
2020/02/10	5	417.10	3	420.50	418.50	2	12,441	0.02%
2020/02/07	2	419.50	3	415.83	416.50	-1	12,358	-0.01%
2020/02/06	7	423.36	6	418.58	417.00	1	12,329	0.01%
2020/02/05	6	416.33	15	419.80	413.00	-9	12,417	-0.07%
2020/02/04	15	413.13	24	416.13	418.50	-9	12,328	-0.07%
2020/02/03	4	379.75	7	379.36	392.00	-3	12,189	-0.02%
2020/01/31	11	382.45	16	383.69	386.50	-5	12,084	-0.04%
2020/01/30	7.1	381.89	9	381.50	374.00	-1.9	11,931	-0.02%
2020/01/20	1.1	416.09	4	416.63	415.50	-2.9	11,795	-0.02%
2020/01/17	5	419.10	1	417.00	413.00	4	11,912	0.03%
2020/01/16	7	421.64	7	422.14	417.00	0	11,948	0.00%
2020/01/15	8	421.56	7	421.50	413.00	1	11,920	0.01%
2020/01/14	21	406.86	21	410.19	419.00	0	11,961	0.00%
2020/01/13	4	385.50	5	388.50	390.00	-1	11,852	-0.01%
2020/01/10	5	396.00	5	398.10	392.50	0	11,859	0.00%
2020/01/09	10	397.15	12	398.70	392.00	-2	11,944	-0.02%
2020/01/08	47	389.82	43.3	392.07	387.00	3.7	11,937	0.03%
2020/01/07	16	420.00	11	422.41	414.00	5	11,645	0.04%
2020/01/06	15	467.57	4	465.63	460.00	11	11,658	0.09%
2020/01/03	15	457.53	12	460.21	468.00	3	11,967	0.03%
2020/01/02	1	436.00	0	0.00	436.00	1	11,787	0.01%
2019/12/31	7.1	437.73	40	435.78	437.00	-32.9	11,843	-0.28%
2019/12/30	10	430.60	4	426.50	436.00	6	11,735	0.05%
2019/12/27	0	0.00	1	407.00	411.00	-1	11,692	-0.01%
2019/12/26	8	407.13	5	404.70	402.00	3	12,023	0.02%
2019/12/25	10	400.75	3	401.50	403.50	7	12,124	0.06%
2019/12/24	10	392.95	8	393.56	395.00	2	12,256	0.02%
2019/12/23	11	384.82	5.2	387.65	383.00	5.8	12,052	0.05%
2019/12/20	19	396.95	15	394.93	389.50	4	11,942	0.03%
2019/12/19	7	381.71	3	382.83	383.00	4	11,581	0.03%
2019/12/18	3	379.83	1	376.00	376.50	2	11,516	0.02%
2019/12/17	0	0.00	1	381.50	377.00	-1	11,409	-0.01%
2019/12/16	2	379.50	2	379.25	379.00	0	11,374	0.00%
2019/12/13	5	384.40	2	380.25	376.50	3	11,419	0.03%
2019/12/12	8	379.19	20	379.78	381.50	-12	11,277	-0.11%
2019/12/11	3	376.50	6	377.25	378.50	-3	11,125	-0.03%
2019/12/10	2	368.50	2	373.00	368.00	0	10,969	0.00%
2019/12/09	6	376.67	1	375.00	372.50	5	10,944	0.05%
2019/12/06	2	365.50	4	365.38	369.00	-2	10,805	-0.02%
2019/12/05	3	364.83	2	362.25	362.00	1	10,769	0.01%
2019/12/04	17	367.94	19	364.08	361.00	-2	10,820	-0.02%
2019/12/03	29	357.40	30.8	345.73	363.00	-1.8	10,523	-0.02%
2019/12/02	0	0.00	4	335.63	338.00	-4	10,264	-0.04%
2019/11/29	4	331.13	1	338.00	330.00	3	10,445	0.03%
2019/11/28	10	335.50	12	336.08	335.00	-2	10,723	-0.02%
2019/11/27	3	335.33	5	332.40	336.50	-2	10,677	-0.02%
2019/11/26	3	329.00	9	330.78	326.50	-6	10,604	-0.06%
2019/11/25	1	322.50	15	321.63	322.50	-14	10,538	-0.13%
2019/11/22	5	316.80	0	0.00	317.00	5	10,642	0.05%
2019/11/21	13	313.31	5	318.20	318.50	8	10,783	0.07%
2019/11/20	1	320.00	9	319.94	320.00	-8	10,782	-0.07%
2019/11/19	1	320.50	20	319.45	323.50	-19	10,827	-0.18%
2019/11/18	3	319.00	0	0.00	317.50	3	10,776	0.03%
2019/11/15	2	323.75	1	325.00	321.00	1	10,764	0.01%
2019/11/14	9	328.28	10	329.60	326.50	-1	10,669	-0.01%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	12	288.75	14	289.57	282.50	-2	10,261	-0.02%
2019/11/08	2.1	307.24	3	310.17	307.00	-1	10,018	-0.01%
2019/11/07	1.2	305.13	7	306.64	306.00	-5.9	10,047	-0.06%
2019/11/06	6.2	314.49	6	308.50	307.00	0.2	9,990	0.00%
2019/11/05	3.2	313.29	2	312.75	312.00	1.2	9,972	0.01%
2019/11/04	12	313.25	7	316.21	312.50	5	9,989	0.05%
2019/11/01	1.2	309.48	3	309.17	316.00	-1.9	10,092	-0.02%
2019/10/31	13.2	318.48	2	321.50	314.00	11.2	9,931	0.11%
2019/10/30	0.2	320.50	7	320.71	320.50	-6.9	9,866	-0.07%
2019/10/29	9	316.72	24	318.90	318.00	-15	9,798	-0.15%
2019/10/28	1.1	316.95	2	316.50	316.50	-0.9	9,828	-0.01%
2019/10/25	13.1	317.11	1	319.00	316.00	12.1	9,810	0.12%
2019/10/24	10.1	318.73	13	320.04	317.00	-2.9	9,735	-0.03%
2019/10/23	4	308.00	4	313.00	312.50	0	9,601	0.00%
2019/10/22	1.3	313.15	1	312.00	311.50	0.3	9,502	0.00%
2019/10/21	10	317.15	9	319.17	313.50	1	9,444	0.01%
2019/10/18	6	312.17	10	311.80	312.50	-4	9,240	-0.04%
2019/10/17	1.1	303.68	1	309.50	310.50	0.1	9,121	0.00%
2019/10/16	2.1	301.76	9	301.28	302.00	-6.9	9,068	-0.08%
2019/10/15	18.1	309.70	13	311.50	306.00	5.1	8,890	0.06%
2019/10/14	11	309.41	40	313.68	314.50	-29	8,738	-0.33%
2019/10/09	17.1	296.14	15.1	297.69	301.50	2	8,561	0.02%
2019/10/08	11	284.91	10.1	286.06	298.50	0.9	8,237	0.01%
2019/10/07	5	271.40	19	271.68	276.00	-14	7,784	-0.18%
2019/10/04	8	266.06	4	264.75	261.00	4	7,557	0.05%
2019/10/03	5	265.70	1	266.00	265.50	4	7,488	0.05%
2019/10/02	9	268.39	11.1	267.24	269.00	-2.1	7,398	-0.03%
2019/10/01	15	260.77	46.2	264.42	268.00	-31.2	7,267	-0.43%
2019/09/27	2.1	244.10	6	244.00	246.50	-3.9	6,985	-0.06%
2019/09/26	2	237.25	14	239.89	238.50	-12	6,770	-0.18%
2019/09/25	1	228.50	3	228.17	229.50	-2	6,527	-0.03%
2019/09/24	4	232.00	2	231.50	231.50	2	6,602	0.03%
2019/09/23	0	0.00	4	233.38	233.00	-4	6,636	-0.06%
2019/09/20	2	232.75	2	235.00	233.50	0	6,677	0.00%
2019/09/19	2	233.00	1	233.00	232.00	1	6,633	0.02%
2019/09/18	0	0.00	1	234.50	232.50	-1	6,690	-0.01%
2019/09/17	7	238.43	5	236.40	233.50	2	6,698	0.03%
2019/09/16	1	230.50	0	0.00	231.50	1	6,647	0.02%
2019/09/12	1	232.00	2	232.75	231.00	-1	6,833	-0.01%
2019/09/10	3	231.50	4	229.38	228.50	-1	6,957	-0.01%
2019/09/09	4	233.13	3	232.67	233.00	1	7,005	0.01%
2019/09/06	4	240.75	3	239.50	237.00	1	6,985	0.01%
2019/09/05	4	237.38	6	237.83	238.00	-2	6,921	-0.03%
2019/09/04	7	234.86	1	235.00	234.50	6	6,792	0.09%
2019/09/03	10	235.40	5	234.50	235.50	5	6,765	0.07%
2019/09/02	13	233.77	12	236.21	236.00	1	6,703	0.01%
2019/08/30	8	222.81	16	221.91	227.00	-8	6,498	-0.12%
2019/08/29	0	0.00	1.1	205.16	206.50	-1.1	6,338	-0.02%
2019/08/28	7	205.57	2	205.75	204.50	5	6,369	0.08%
2019/08/27	15	204.87	0	0.00	203.00	15	6,348	0.24%
2019/08/26	14	210.18	2	213.25	209.00	12	6,334	0.19%
2019/08/23	24	259.31	30	258.15	258.00	-6	6,231	-0.10%
2019/08/22	4	254.75	7	255.50	253.00	-3	6,180	-0.05%
2019/08/21	4	262.75	0	0.00	257.50	4	6,140	0.07%
2019/08/20	0	0.00	4	266.50	265.50	-4	6,076	-0.07%
2019/08/19	1	263.50	1	265.00	264.50	0	6,067	0.00%
2019/08/16	2	264.25	1	263.50	263.50	1	6,169	0.02%
2019/08/15	5	263.70	1	265.00	264.50	4	6,197	0.06%
2019/08/14	5	272.60	4	271.25	268.50	1	6,242	0.02%
2019/08/13	8	265.56	2	266.50	266.50	6	6,223	0.10%
2019/08/12	3	266.17	3	264.33	268.50	0	6,311	0.00%
2019/08/08	0	0.00	2	256.50	257.00	-2	6,341	-0.03%
2019/08/07	8	254.06	6	252.00	250.50	2	6,380	0.03%
2019/08/06	1	252.00	1	253.50	258.50	0	6,530	0.00%
2019/08/05	4	265.50	8	264.44	260.00	-4	6,653	-0.06%
2019/08/02	3	259.33	1	260.50	257.50	2	6,659	0.03%
2019/08/01	11	267.86	1	266.50	266.00	10	6,678	0.15%
2019/07/31	2	262.75	2	262.50	266.00	0	6,735	0.00%
2019/07/30	2	264.75	5	262.90	264.50	-3	6,751	-0.04%
2019/07/29	0	0.00	1	259.00	258.50	-1	6,693	-0.01%
2019/07/26	1	256.50	0	0.00	259.50	1	6,791	0.01%
2019/07/25	0	0.00	9	258.00	258.00	-9	6,811	-0.13%
2019/07/24	1	260.00	0	0.00	255.50	1	6,857	0.01%
2019/07/23	5	256.50	8	256.44	255.00	-3	7,072	-0.04%
2019/07/22	3	253.00	1	255.00	253.00	2	7,114	0.03%
2019/07/19	5	258.30	3	259.83	257.50	2	7,278	0.03%
2019/07/18	6	261.83	4	262.50	259.00	2	7,308	0.03%
2019/07/17	8	267.63	3	266.83	267.00	5	7,339	0.07%
2019/07/16	2.3	270.09	2	270.25	269.50	0.3	7,398	0.00%
2019/07/15	6	268.67	8	265.44	267.50	-2	7,462	-0.03%
2019/07/12	2	271.50	5	271.80	273.50	-3	7,635	-0.04%
2019/07/11	0	0.00	2	272.00	271.50	-2	7,939	-0.03%
2019/07/10	2	268.00	3.6	267.45	269.00	-1.6	7,981	-0.02%
2019/07/09	7	266.07	2	267.00	264.00	5	7,998	0.06%
2019/07/08	0	0.00	8	275.50	275.00	-8	7,963	-0.10%
2019/07/05	5	278.90	2.1	278.57	278.00	2.9	8,066	0.04%
2019/07/04	7	277.07	10	277.35	277.00	-3	8,069	-0.04%
2019/07/03	9	271.67	3	272.00	270.00	6	8,107	0.07%
2019/07/02	3	272.50	10	272.05	271.50	-7	8,194	-0.09%
2019/07/01	1	270.50	3	271.33	272.50	-2	8,287	-0.02%
2019/06/28	1	264.00	2	264.50	264.00	-1	8,235	-0.01%
2019/06/27	7	267.86	6	268.00	267.50	1	8,232	0.01%
2019/06/26	7	264.21	0	0.00	266.00	7	8,216	0.09%
2019/06/25	3	270.50	2	263.50	263.50	1	8,208	0.01%
2019/06/24	8	268.13	2	267.25	271.00	6	8,203	0.07%
2019/06/21	2	265.50	3	266.50	267.50	-1	8,223	-0.01%
2019/06/20	20	271.60	10	271.80	270.00	10	8,264	0.12%
2019/06/19	5	262.90	6	264.17	264.00	-1	8,166	-0.01%
2019/06/18	3	261.50	5.4	258.62	258.00	-2.4	8,118	-0.03%
2019/06/17	5.2	258.81	1	254.50	261.00	4.2	8,121	0.05%
2019/06/14	14	249.46	16	251.03	251.00	-2	8,100	-0.02%
2019/06/13	2	247.25	6	247.08	247.00	-4	8,139	-0.05%
2019/06/12	2	249.00	5.2	247.86	249.00	-3.2	8,412	-0.04%
2019/06/11	14	250.18	4	248.00	251.50	10	8,450	0.12%
2019/06/10	1	249.50	4	249.50	251.00	-3	8,413	-0.04%
2019/06/06	12	247.71	11	249.73	245.00	1	8,470	0.01%
2019/06/05	3	259.17	8	260.19	256.00	-5	8,406	-0.06%
2019/06/04	3	264.50	10	264.30	263.50	-7	8,298	-0.08%
2019/06/03	6	257.50	8	261.13	262.00	-2	8,309	-0.02%
2019/05/31	0	0.00	2	254.25	261.00	-2	8,295	-0.02%
2019/05/30	31	254.55	37	252.46	251.00	-6	8,268	-0.07%
2019/05/29	10	249.25	1	252.00	255.00	9	8,300	0.11%
2019/05/27	26	245.35	24	244.94	245.00	2	8,683	0.02%
2019/05/24	10	243.00	1	245.00	242.00	9	8,740	0.10%
2019/05/23	10	244.55	13	243.31	244.50	-3	8,862	-0.03%
2019/05/22	6	257.83	12	258.17	253.50	-6	8,826	-0.07%
2019/05/21	8	250.75	2	255.00	258.00	6	8,950	0.07%
2019/05/20	12	250.79	12	251.38	251.50	0	8,962	0.00%
2019/05/17	4	250.88	3	252.67	249.50	1	9,055	0.01%
2019/05/16	24.2	252.71	19	249.58	249.00	5.2	9,151	0.06%
2019/05/15	2	259.75	4	261.38	259.00	-2	9,247	-0.02%
2019/05/14	8	254.25	5	254.50	258.00	3	9,619	0.03%
2019/05/13	24.1	270.39	19.1	267.75	259.50	5.1	9,767	0.05%
2019/05/10	16.1	282.22	14	283.68	280.50	2.1	9,627	0.02%
2019/05/09	5	289.60	2	286.50	286.00	3	9,500	0.03%
2019/05/08	7	287.93	31	289.13	294.50	-24	9,514	-0.25%
2019/05/07	8.1	296.55	0	0.00	293.00	8.1	9,594	0.08%
2019/05/06	3	292.17	4	293.00	293.50	-1	9,807	-0.01%
2019/05/03	11.1	298.70	4	300.25	300.00	7.1	9,747	0.07%
2019/05/02	4	301.88	2	303.00	303.50	2	9,674	0.02%
2019/04/30	5	301.80	3	301.83	304.50	2	9,690	0.02%
2019/04/29	12.1	309.21	3	300.50	300.50	9.1	9,725	0.09%
2019/04/26	1	316.00	7	317.14	319.00	-6	9,583	-0.06%
2019/04/25	25	309.42	24	312.04	321.50	1	9,624	0.01%
2019/04/24	8	322.00	2	320.00	319.50	6	9,552	0.06%
2019/04/23	13	324.35	8	322.75	321.50	5	9,640	0.05%
2019/04/22	4	331.75	3	333.17	327.50	1	9,626	0.01%
2019/04/19	2	334.00	3	331.50	333.50	-1	9,748	-0.01%
2019/04/18	9	338.50	13	339.04	331.00	-4	9,862	-0.04%
2019/04/17	6	343.08	7	340.50	345.00	-1	9,990	-0.01%
2019/04/16	6	332.75	2	333.50	332.50	4	9,759	0.04%
2019/04/15	1	331.00	4	330.00	330.50	-3	9,814	-0.03%
2019/04/12	3	327.00	2	326.50	326.00	1	10,131	0.01%
2019/04/11	5	333.00	4	330.38	329.00	1	10,283	0.01%
2019/04/10	2	328.00	8	328.56	329.00	-6	10,265	-0.06%
2019/04/09	12	330.54	5	330.30	330.00	7	10,321	0.07%
2019/04/08	43	333.09	4	329.25	324.50	39	10,433	0.37%
2019/04/03	3	327.67	5	330.40	330.00	-2	10,555	-0.02%
2019/04/02	2	322.00	0	0.00	320.00	2	10,591	0.02%
2019/04/01	2	322.00	4	320.88	321.00	-2	10,685	-0.02%
2019/03/29	2	325.00	2	323.00	323.00	0	10,728	0.00%
2019/03/28	0	0.00	1	322.00	322.00	-1	10,981	-0.01%
2019/03/27	1	322.50	2	323.25	324.00	-1	11,222	-0.01%
2019/03/26	1	321.00	1	323.50	323.00	0	11,369	0.00%
2019/03/25	8	320.50	1	319.50	318.00	7	11,539	0.06%
2019/03/22	2	333.00	1	339.50	331.00	1	11,684	0.01%
2019/03/21	0	0.00	13	334.42	334.50	-13	11,979	-0.11%
2019/03/20	4	334.63	4	335.63	334.50	0	12,400	0.00%
2019/03/19	12	335.29	4	335.25	333.50	8	12,527	0.06%
2019/03/18	5	344.60	3	341.00	341.00	2	12,700	0.02%
2019/03/15	8	348.56	8	349.00	345.50	0	12,962	0.00%
2019/03/14	0	0.00	3	338.50	339.00	-3	12,989	-0.02%
2019/03/13	2	333.75	3	336.17	338.00	-1	13,305	-0.01%
2019/03/12	5	339.20	3	335.50	332.00	2	13,549	0.01%
2019/03/11	7	338.43	3	337.17	339.50	4	13,804	0.03%
2019/03/08	5	330.90	7	334.36	336.50	-2	14,058	-0.01%
2019/03/07	1	330.00	1	330.00	336.00	0	14,258	0.00%
2019/03/06	4	343.63	3	342.50	339.50	1	14,670	0.01%
2019/03/05	1	341.00	0	0.00	340.00	1	15,102	0.01%
2019/03/04	3	346.83	0	0.00	349.50	3	15,341	0.02%
2019/02/27	15	353.00	5	346.30	346.00	10	15,421	0.06%
2019/02/26	1	386.50	4	378.75	372.00	-3	15,363	-0.02%
2019/02/25	9	377.33	6	376.92	375.00	3	15,588	0.02%
2019/02/22	12	378.83	5	379.30	375.50	7	15,898	0.04%
2019/02/21	5	375.60	16	375.13	381.00	-11	15,977	-0.07%
2019/02/20	5	377.10	9	378.61	373.00	-4	16,022	-0.02%
2019/02/19	2	372.75	3	370.17	368.00	-1	16,155	-0.01%
2019/02/18	6.2	371.35	9	369.39	371.50	-2.9	16,227	-0.02%
2019/02/15	4	365.00	5	362.10	360.00	-1	16,313	-0.01%
2019/02/14	4	378.13	5	380.50	375.50	-1	16,411	-0.01%
2019/02/13	9	372.22	13.1	374.94	382.50	-4.1	16,498	-0.02%
2019/02/12	4	344.25	4	348.88	352.00	0	16,465	0.00%
2019/02/11	0.1	328.00	5	324.80	328.00	-4.9	16,537	-0.03%
2019/01/30	3	322.83	2	323.50	321.50	1	17,013	0.01%
2019/01/29	7	320.21	4	321.63	321.00	3	17,472	0.02%
2019/01/28	1	337.00	1	335.00	328.00	0	17,718	0.00%
2019/01/25	3	326.00	21	325.83	328.50	-18	18,290	-0.10%
2019/01/24	2	317.25	5	316.20	315.00	-3	18,538	-0.02%
2019/01/23	3	313.00	2	315.75	316.50	1	19,031	0.01%
2019/01/22	2	318.25	4	315.88	316.50	-2	19,435	-0.01%
2019/01/21	4	324.75	4	324.13	320.00	0	19,803	0.00%
2019/01/18	3	317.33	0	0.00	318.50	3	20,210	0.01%
2019/01/17	6	315.83	6	319.83	313.50	0	20,494	0.00%
2019/01/16	6	317.08	11	317.73	317.50	-5	20,815	-0.02%
2019/01/15	5	312.80	9	312.28	314.00	-4	21,044	-0.02%
2019/01/14	3.1	304.76	2.1	307.02	307.00	1	21,175	0.00%
2019/01/11	9	307.61	7	310.93	306.00	2	21,492	0.01%
2019/01/10	10	305.55	12	305.67	304.50	-2	21,530	-0.01%
2019/01/09	29	310.17	19	309.63	303.50	10	21,682	0.05%
2019/01/08	2	296.00	1	294.00	294.00	1	21,582	0.00%
2019/01/07	4	297.63	7	298.71	296.50	-3	21,821	-0.01%
2019/01/04	18	289.86	11.1	291.73	289.50	6.9	22,086	0.03%
2019/01/03	8	308.50	4	309.00	303.00	4	22,148	0.02%
2019/01/02	3	320.17	4	316.75	314.00	-1	22,326	0.00%
2018/12/28	4	321.50	3	324.50	319.00	1	22,743	0.00%
2018/12/27	23	323.48	19	325.45	321.00	4	23,057	0.02%
2018/12/26	6	327.25	10	330.85	314.00	-4	23,010	-0.02%
2018/12/25	15	324.77	10	320.80	328.50	5	22,973	0.02%
2018/12/24	20	325.90	12.2	323.17	331.00	7.8	23,045	0.03%
2018/12/22	2	324.00	3	323.67	322.50	-1	23,071	0.00%
2018/12/21	2	309.00	6	315.33	328.00	-4	23,401	-0.02%
2018/12/20	22	311.39	4.2	315.48	314.00	17.8	23,379	0.08%
2018/12/19	2	324.50	15	324.80	320.00	-13	23,332	-0.06%
2018/12/18	2	317.00	6	317.92	320.00	-4	23,364	-0.02%
2018/12/17	2	320.75	3	316.83	321.50	-1	23,451	0.00%
2018/12/14	9	307.50	20	311.28	320.00	-11	23,654	-0.05%
2018/12/13	24	326.92	5	321.20	314.50	19	23,631	0.08%
2018/12/12	6	340.33	17	340.59	338.50	-11	23,390	-0.05%
2018/12/11	15	327.13	11	330.14	332.00	4	23,313	0.02%
2018/12/10	9	333.56	18	331.06	323.50	-9	23,451	-0.04%
2018/12/07	10	351.65	9	353.78	356.50	1	23,309	0.00%
2018/12/06	17	370.00	23	366.59	349.50	-6	23,214	-0.03%
2018/12/05	36	392.06	2	389.00	388.00	34	23,066	0.15%
2018/12/04	14	408.86	18	408.33	401.50	-4	23,116	-0.02%
2018/12/03	14	402.21	11	404.32	407.00	3	23,138	0.01%
2018/11/30	2	364.50	7	365.00	370.00	-5	23,150	-0.02%
2018/11/29	54	364.05	58.4	364.56	359.50	-4.4	23,039	-0.02%
2018/11/28	14	351.04	40	352.21	357.50	-26	22,901	-0.11%
2018/11/27	5	336.90	24	337.09	340.00	-19	22,647	-0.08%
2018/11/26	16	323.16	21	324.31	327.00	-5	22,440	-0.02%
2018/11/23	24	329.04	14.5	326.04	319.00	9.5	22,378	0.04%
2018/11/22	19	342.13	17	341.88	332.00	2	22,313	0.01%
2018/11/21	18	324.42	17	327.41	340.00	1	22,117	0.00%
2018/11/20	9	317.50	9	320.33	321.00	0	21,995	0.00%
2018/11/19	2	311.75	9	315.83	317.50	-7	21,950	-0.03%
2018/11/16	23	318.09	10	320.35	310.00	13	21,979	0.06%
2018/11/15	3	308.33	2	310.75	312.00	1	21,801	0.00%
2018/11/14	12	309.63	16	313.00	306.00	-4	21,837	-0.02%
2018/11/13	20	298.00	13	302.73	311.00	7	21,884	0.03%
2018/11/12	22	310.00	19	308.87	310.00	3	21,928	0.01%
2018/11/09	26	322.69	23	322.87	329.00	3	21,966	0.01%
2018/11/08	12	337.33	15	340.07	324.00	-3	21,832	-0.01%
2018/11/07	18	316.86	26	318.63	331.00	-8	21,787	-0.04%
2018/11/06	33	321.47	31	318.56	308.00	2	21,693	0.01%
2018/11/05	11	338.23	6	338.42	340.00	5	21,585	0.02%
2018/11/02	49.1	361.24	41	365.35	345.50	8.1	21,659	0.04%
2018/11/01	21	332.26	35	335.74	347.00	-14	21,253	-0.07%
2018/10/31	23	312.37	18	316.19	315.50	5	20,947	0.02%
2018/10/30	17	303.88	16	303.63	298.00	1	20,601	0.00%
2018/10/29	14	324.79	9.3	322.07	320.00	4.7	20,523	0.02%
2018/10/26	39	321.77	119	327.55	324.00	-80	20,366	-0.39%	大賣/
2018/10/25	16	324.56	10	323.20	315.50	6	20,022	0.03%
2018/10/24	21	358.81	15	362.87	349.00	6	19,958	0.03%
2018/10/23	22.1	378.72	19	377.00	366.00	3.1	19,663	0.02%
2018/10/22	30	382.95	7	384.71	390.00	23	19,377	0.12%
2018/10/19	40	392.98	11	395.41	394.00	29	19,227	0.15%
2018/10/18	21	423.45	10	423.75	421.50	11	18,942	0.06%
2018/10/17	16	429.41	20	435.50	418.00	-4	18,861	-0.02%
2018/10/16	8	420.19	23	421.57	419.00	-15	18,685	-0.08%
2018/10/15	58	419.78	15	416.97	410.00	43	18,626	0.23%
2018/10/12	24	405.98	7	410.00	415.00	17	18,516	0.09%
2018/10/11	17	389.91	14	394.32	388.00	3	18,424	0.02%
2018/10/09	10	414.75	24	415.02	423.50	-14	18,235	-0.08%
2018/10/08	27.1	391.66	14.1	391.65	404.00	13	17,981	0.07%
2018/10/05	30	418.62	9	417.44	403.00	21	17,564	0.12%
2018/10/04	12	455.00	11	449.59	446.00	1	17,277	0.01%
2018/10/03	9	454.00	3	454.33	451.00	6	17,402	0.03%
2018/10/02	3	462.17	6	469.17	458.00	-3	17,240	-0.02%
2018/10/01	30	460.37	24	466.75	470.00	6	17,144	0.04%
2018/09/28	13	465.65	10	460.45	459.00	3	17,136	0.02%
2018/09/27	5.1	477.96	7	479.76	466.00	-1.9	16,819	-0.01%
2018/09/26	11	499.32	4.1	498.01	490.00	6.9	16,641	0.04%
2018/09/25	2.6	511.38	11	517.27	506.00	-8.4	16,651	-0.05%
2018/09/21	4	500.00	17	500.47	514.00	-13	16,571	-0.08%
2018/09/20	20	478.68	22	476.16	490.00	-2	16,382	-0.01%
2018/09/19	8	498.94	10	498.60	479.00	-2	15,986	-0.01%
2018/09/18	14	515.07	8	511.88	501.00	6	15,768	0.04%
2018/09/17	7	529.14	6	534.00	533.00	1	15,646	0.01%
2018/09/14	26	523.65	29	529.24	534.00	-3	15,608	-0.02%
2018/09/13	10	535.40	9	525.33	508.00	1	15,358	0.01%
2018/09/12	5	530.20	1	535.00	528.00	4	15,240	0.03%
2018/09/11	60	548.73	55	547.64	546.00	5	15,244	0.03%
2018/09/10	10.1	534.77	36	546.08	532.00	-25.9	15,046	-0.17%
2018/09/07	18	575.44	12	565.58	545.00	6	14,799	0.04%
2018/09/06	14.1	609.61	16.1	613.62	595.00	-2	14,466	-0.01%
2018/09/05	21	624.05	42	635.45	611.00	-21	14,238	-0.15%
2018/09/04	16	607.56	17	617.47	630.00	-1	14,222	-0.01%
2018/09/03	21	660.81	21	657.76	629.00	0	13,956	0.00%
2018/08/31	4	699.00	4.1	696.03	698.00	-0.1	13,827	0.00%
2018/08/30	14	702.21	6.1	704.60	696.00	8	13,859	0.06%
2018/08/29	0	0.00	5	696.40	705.00	-5	13,851	-0.04%
2018/08/28	27	693.93	22	695.36	675.00	5	13,739	0.04%
2018/08/27	7	671.43	15.1	679.56	695.00	-8.1	13,582	-0.06%
2018/08/24	10	639.40	17	641.76	643.00	-7	13,402	-0.05%
2018/08/23	16	637.88	14	639.36	628.00	2	13,317	0.02%
2018/08/22	20	661.90	12	661.50	650.00	8	13,214	0.06%
2018/08/21	12	666.17	13	663.23	673.00	-1	13,070	-0.01%
2018/08/20	10	632.60	10	637.00	662.00	0	12,901	0.00%
2018/08/17	17	670.64	14	678.86	630.00	3	12,641	0.02%
2018/08/16	29	630.10	40	639.67	663.00	-11	12,302	-0.09%
2018/08/15	54.1	615.37	48	620.79	610.00	6.1	12,018	0.05%
2018/08/14	21.1	617.14	37	629.35	637.00	-16	11,792	-0.14%
2018/08/13	55	618.11	34.2	612.25	597.00	20.8	11,467	0.18%
2018/08/10	25.1	681.52	8	694.50	651.00	17.1	11,084	0.15%
2018/08/09	27	724.63	50	738.96	720.00	-23	10,698	-0.21%
2018/08/08	17	773.00	13	763.00	742.00	4	10,347	0.04%
2018/08/07	3	761.67	3	757.33	788.00	0	10,030	0.00%
2018/08/06	4	735.50	3	740.33	724.00	1	10,095	0.01%
2018/08/03	37	702.22	38	712.68	730.00	-1	10,156	-0.01%
2018/08/02	8	737.63	7	731.71	716.00	1	9,950	0.01%
2018/08/01	25	797.76	24	805.96	795.00	1	9,883	0.01%
2018/07/31	11.5	811.28	10	818.90	781.00	1.5	9,829	0.01%
2018/07/30	3	878.00	3	870.67	840.00	0	9,636	0.00%
2018/07/27	1	924.00	1	926.00	933.00	0	9,581	0.00%
2018/07/26	4	930.25	5	925.20	915.00	-1	9,643	-0.01%
2018/07/25	7	906.00	2	912.50	925.00	5	9,619	0.05%
2018/07/24	2	866.50	4	869.75	893.00	-2	9,720	-0.02%
2018/07/23	6	818.17	5	830.40	843.00	1	9,844	0.01%
2018/07/20	6	869.67	5.4	867.26	812.00	0.6	9,892	0.01%
2018/07/19	5	864.20	4	865.75	892.00	1	9,848	0.01%
2018/07/18	27.1	850.21	31	856.90	860.00	-3.9	9,781	-0.04%
2018/07/17	5	941.60	2	915.50	904.00	3	9,682	0.03%
2018/07/16	4.4	966.60	1.1	982.15	962.00	3.3	9,580	0.03%
2018/07/13	4	1012.50	1	1010.00	998.00	3	9,632	0.03%
2018/07/12	5	996.00	2	994.50	1005.00	3	9,608	0.03%
2018/07/11	6.2	986.18	2	971.50	965.00	4.2	9,508	0.04%
2018/07/10	1	1010.00	1	1035.00	1045.00	0	9,173	0.00%
2018/07/09	3	1020.00	4	1056.25	1020.00	-1	9,168	-0.01%
2018/07/06	4.2	1099.05	4	1125.00	1175.00	0.2	9,120	0.00%
2018/07/05	2	1140.00	1.2	1136.18	1115.00	0.8	9,021	0.01%
2018/07/04	3	1193.33	5	1185.00	1180.00	-2	8,974	-0.02%
2018/07/03	10	1260.00	19	1217.11	1165.00	-9	8,943	-0.10%
2018/07/02	7	1177.86	7	1187.86	1230.00	0	8,742	0.00%
2018/06/29	1	1105.00	2	1102.50	1125.00	-1	8,658	-0.01%
2018/06/28	2.1	1032.81	2	1047.50	1055.00	0.1	8,572	0.00%
2018/06/27	8	1048.13	8	1062.50	1020.00	0	8,554	0.00%
2018/06/26	2	943.50	3	997.33	1035.00	-1	8,482	-0.01%
2018/06/25	4	951.75	8	952.88	949.00	-4	8,446	-0.05%
2018/06/22	7	970.71	1	950.00	942.00	6	8,464	0.07%
2018/06/21	3.1	1035.16	4	1018.75	987.00	-0.9	8,456	-0.01%
2018/06/20	17	992.82	15	980.73	1010.00	2	8,485	0.02%
2018/06/19	2	1105.00	3	1081.67	1035.00	-1	8,404	-0.01%
2018/06/15	2	1060.00	2	1080.00	1135.00	0	8,410	0.00%
2018/06/14	12	1136.67	10	1142.50	1080.00	2	8,400	0.02%
2018/06/13	2	1115.00	0	0.00	1130.00	2	8,377	0.02%
2018/06/12	56.1	1146.60	6	1198.33	1135.00	50.1	8,374	0.60%
2018/06/11	5	1222.00	2.2	1226.12	1210.00	2.8	8,254	0.03%
2018/06/08	2.3	1211.11	1.3	1180.00	1180.00	1	8,214	0.01%
2018/06/07	13	1185.77	6	1161.67	1230.00	7	8,254	0.08%
2018/06/06	0	0.00	3.3	1113.49	1125.00	-3.3	8,199	-0.04%
2018/06/05	4	1035.00	4	1072.50	1025.00	0	8,160	0.00%
2018/06/04	1	1075.00	4	1049.98	1070.00	-3	8,132	-0.04%
2018/05/31	10	1011.50	4	1027.75	951.00	6	8,259	0.07%
2018/05/30	2	1027.50	2	1040.00	1035.00	0	8,238	0.00%
2018/05/29	2	1045.00	2.2	1054.89	1090.00	-0.2	8,203	0.00%
2018/05/28	0	0.00	1.2	1060.87	1065.00	-1.2	8,265	-0.01%
2018/05/25	3	954.33	2.1	955.68	969.00	0.9	8,376	0.01%
2018/05/24	6	880.17	5.1	883.97	913.00	0.9	8,482	0.01%
2018/05/23	40	887.93	41.4	904.89	883.00	-1.4	8,545	-0.02%
2018/05/21	1	893.53	2.4	959.69	974.00	-1.4	8,574	-0.02%
2018/05/18	4	885.25	1	900.00	886.00	3	8,598	0.03%
2018/05/17	31	846.58	31.6	867.23	844.00	-0.6	8,572	-0.01%
2018/05/16	19	952.81	15.3	953.93	926.00	3.7	8,565	0.04%
2018/05/15	1	970.00	5.1	994.95	1000.00	-4.1	8,607	-0.05%
2018/05/14	0	0.00	2.3	910.40	913.00	-2.3	8,578	-0.03%
2018/05/11	26	864.85	23.3	871.00	830.00	2.7	8,639	0.03%
2018/05/10	10	794.90	9	803.44	845.00	1	8,382	0.01%
2018/05/09	2	748.50	4	770.75	769.00	-2	8,193	-0.02%
2018/05/08	13	732.31	6	759.17	718.00	7	8,066	0.09%
2018/05/07	2	730.50	8.7	713.02	741.00	-6.7	7,911	-0.08%
2018/05/04	0	0.00	11	669.55	674.00	-11	7,867	-0.14%
2018/05/03	7	652.71	2.4	653.37	653.00	4.6	7,785	0.06%
2018/05/02	2	649.50	4	648.00	655.00	-2	7,734	-0.03%
2018/04/30	8	624.13	4	625.00	627.00	4	7,707	0.05%
2018/04/26	10	601.30	11	606.91	593.00	-1	7,738	-0.01%
2018/04/25	24	622.38	14	625.14	584.00	10	7,584	0.13%
2018/04/24	4	652.50	6	651.83	639.00	-2	7,374	-0.03%
2018/04/23	2	651.50	3	648.33	684.00	-1	7,193	-0.01%
2018/04/20	6	636.33	3	635.00	622.00	3	7,192	0.04%
2018/04/19	44	681.86	43	682.96	650.00	1	7,135	0.01%
2018/04/18	5	631.20	4.4	636.67	664.00	0.6	6,969	0.01%
2018/04/17	14	618.64	13	621.15	604.00	1	6,938	0.01%
2018/04/16	4	598.75	7	597.43	616.00	-3	6,791	-0.04%
2018/04/13	2	561.50	6	563.17	560.00	-4	6,736	-0.06%
2018/04/12	0	0.00	2	547.50	552.00	-2	6,707	-0.03%
2018/04/11	9	552.00	14	555.86	544.00	-5	6,723	-0.07%
2018/04/10	1	544.98	3	546.00	545.00	-2	6,796	-0.03%
2018/04/09	4	506.50	6	515.83	532.00	-2	6,716	-0.03%
2018/04/03	5	508.00	3	506.00	511.00	2	6,666	0.03%
2018/04/02	1	509.00	6	519.50	503.00	-5	6,673	-0.07%
2018/03/31	9	526.00	3	525.32	522.00	6	6,625	0.09%
2018/03/30	3	548.00	11.7	530.55	522.00	-8.7	6,663	-0.13%
2018/03/29	5	513.20	17.4	512.70	520.00	-12.4	6,608	-0.19%
2018/03/28	2	499.75	0	0.00	495.00	2	6,563	0.03%
2018/03/27	6	495.00	11	491.64	503.00	-5	6,542	-0.08%
2018/03/26	11	483.95	9	480.33	475.00	2	6,466	0.03%
2018/03/23	12	487.54	14	491.68	484.00	-2	6,424	-0.03%
2018/03/22	17	504.70	22	507.55	507.00	-5	6,438	-0.08%
2018/03/21	13	478.27	2	483.78	488.00	11	6,366	0.17%
2018/03/20	20	451.88	8	453.31	467.00	12	6,256	0.19%
2018/03/19	4	430.25	2.6	433.82	441.00	1.4	6,150	0.02%
2018/03/16	1	419.00	3	421.67	425.00	-2	6,091	-0.03%
2018/03/15	3	410.67	2	416.50	417.50	1	6,030	0.02%
2018/03/14	21	418.43	11	416.68	405.50	10	6,045	0.17%
2018/03/13	2	416.00	1	415.04	419.00	1	6,009	0.02%
2018/03/12	3	413.00	7	414.20	410.00	-4	5,998	-0.07%
2018/03/09	11	406.82	12	404.17	405.50	-1	5,986	-0.02%
2018/03/08	4	400.13	10.7	401.53	400.50	-6.7	5,903	-0.11%
2018/03/07	5	389.40	6.1	383.23	393.50	-1.1	5,856	-0.02%
2018/03/06	9	383.00	12.3	383.37	383.50	-3.3	5,819	-0.06%
2018/03/05	40	375.33	22	377.18	377.00	18	6,084	0.30%
2018/03/02	15	359.80	8	371.25	365.50	7	6,006	0.12%
2018/03/01	9.1	334.46	10	338.75	346.00	-0.9	5,882	-0.02%
2018/02/27	3	331.16	3	329.83	330.50	0	5,833	0.00%
2018/02/26	12	327.67	11	325.59	325.00	1	5,824	0.02%
2018/02/23	6	332.67	5	335.30	325.00	1	5,726	0.02%
2018/02/22	6	319.92	9	322.83	327.00	-3	5,606	-0.05%
2018/02/21	2	323.75	4	322.88	326.00	-2	5,491	-0.04%
2018/02/12	5	324.20	3	317.17	312.00	2	5,437	0.04%
2018/02/09	8	324.25	7	324.50	331.50	1	5,426	0.02%
2018/02/08	6	352.67	7	353.71	348.00	-1	5,406	-0.02%
2018/02/07	2	368.75	5	370.20	357.50	-3	5,364	-0.06%
2018/02/06	19	364.63	17.5	364.38	354.00	1.5	5,307	0.03%
2018/02/05	10.1	387.28	3.1	385.48	385.00	7	5,207	0.13%
2018/02/02	10	402.65	6	402.42	400.00	4	5,176	0.08%
2018/02/01	1	385.00	2	387.50	386.00	-1	5,070	-0.02%
2018/01/31	2	370.25	10	369.85	387.00	-8	5,049	-0.16%
2018/01/30	4	373.25	11	370.73	373.00	-7	5,001	-0.14%
2018/01/29	6	375.58	7	377.93	382.50	-1	4,960	-0.02%
2018/01/26	6	381.83	6	382.94	373.00	0	4,892	0.00%
2018/01/25	2	398.25	2	393.50	395.50	0	4,805	0.00%
2018/01/24	3	399.83	4	398.38	397.00	-1	4,794	-0.02%
2018/01/23	8	416.63	2	406.00	395.00	6	4,728	0.13%
2018/01/22	2	383.00	3	392.33	415.00	-1	4,613	-0.02%
2018/01/19	0.1	387.50	1.1	369.81	389.00	-1	4,490	-0.02%
2018/01/18	4	363.00	10	361.35	362.00	-6	4,482	-0.13%
2018/01/17	4	354.88	6	357.25	355.00	-2	4,397	-0.05%
2018/01/16	27	350.24	25	350.88	360.50	2	4,332	0.05%
2018/01/15	10	354.35	3	357.67	354.00	7	4,165	0.17%
2018/01/12	5	382.80	6.1	380.39	375.00	-1.1	4,073	-0.03%
2018/01/11	5	395.19	1	386.00	386.50	4	4,022	0.10%
2018/01/10	6	390.75	6	382.00	379.50	0	3,929	0.00%
2018/01/09	9	405.33	6	398.23	394.00	3	3,907	0.08%
2018/01/08	4	398.50	1	400.00	400.00	3	3,857	0.08%
2018/01/05	10	394.40	14	399.21	404.00	-4	3,856	-0.10%
2018/01/04	10	408.75	13	413.50	398.50	-3	3,820	-0.08%
2018/01/03	3	368.00	9	388.50	389.00	-6	3,730	-0.16%
2018/01/02	3	345.00	0.3	352.50	354.00	2.7	3,684	0.07%