M31 (6643)-中國信託券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1120
漲跌
▼70
漲幅
-5.88%
成交量
1,195張
產業
上櫃半導體類股
345人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

M31 (6643)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.3	1121.68	0	0.00	1120.00	0.3	1,261	0.02%
2024/04/24	3.3	1180.28	0	0.00	1190.00	3.3	1,276	0.26%
2024/04/23	0	1158.94	1	1178.84	1145.00	-1	1,310	-0.08%
2024/04/22	1	1155.93	3.3	1159.91	1135.00	-2.3	1,345	-0.17%
2024/04/19	0.3	1264.20	12	1262.08	1215.00	-11.7	1,343	-0.87%
2024/04/18	3.1	1301.65	2	1295.04	1295.00	1.1	1,343	0.08%
2024/04/17	12	1332.39	14	1286.43	1325.00	-2	1,360	-0.14%
2024/04/16	5	1312.34	4.1	1301.77	1310.00	0.9	1,342	0.07%
2024/04/15	0.1	1244.49	1.2	1238.06	1220.00	-1.2	1,338	-0.09%
2024/04/12	1.2	1309.19	2.1	1300.71	1295.00	-0.9	1,344	-0.07%
2024/04/11	2.2	1333.15	2	1300.02	1295.00	0.2	1,347	0.01%
2024/04/10	3.2	1347.40	2	1372.35	1320.00	1.2	1,337	0.09%
2024/04/09	2.2	1368.72	3	1371.54	1350.00	-0.8	1,330	-0.06%
2024/04/08	1.3	1470.35	2.1	1449.06	1400.00	-0.8	1,329	-0.06%
2024/04/03	1	1555.38	1.5	1570.09	1555.00	-0.5	1,311	-0.03%
2024/04/02	2.2	1549.00	1.2	1543.28	1595.00	1	1,293	0.08%
2024/04/01	9.1	1459.60	1	1416.17	1480.00	8.1	1,252	0.64%
2024/03/29	1.1	1404.69	0	0.00	1410.00	1.1	1,226	0.09%
2024/03/28	0	1329.17	0.1	1311.36	1285.00	-0.1	1,209	-0.01%
2024/03/27	0	1380.00	0	0.00	1355.00	0	1,208	0.00%
2024/03/26	0	1410.00	0	0.00	1365.00	0	1,209	0.00%
2024/03/25	0.1	1437.01	0	0.00	1395.00	0.1	1,209	0.01%
2024/03/22	0.1	1483.67	0	0.00	1450.00	0.1	1,209	0.01%
2024/03/21	0	1455.00	0	0.00	1470.00	0	1,214	0.00%
2024/03/20	1	1425.00	2	1405.00	1405.00	-1	1,246	-0.08%
2024/03/19	0	1410.00	0	0.00	1370.00	0	1,283	0.00%
2024/03/18	0.1	1365.39	0	1320.00	1375.00	0.1	1,320	0.00%
2024/03/15	0.3	1370.28	5	1325.00	1320.00	-4.7	1,350	-0.35%
2024/03/14	9.2	1531.93	4	1490.00	1465.00	5.2	1,406	0.37%
2024/03/13	1.3	1476.70	0.1	1479.57	1445.00	1.2	1,395	0.08%
2024/03/12	0.2	1537.20	1.1	1578.28	1490.00	-0.8	1,401	-0.06%
2024/03/11	3.1	1546.76	1	1516.20	1555.00	2.1	1,433	0.14%
2024/03/08	0.1	1532.14	5.1	1559.98	1490.00	-5	1,436	-0.35%
2024/03/07	13.2	1646.94	4	1616.18	1595.00	9.2	1,431	0.64%
2024/03/06	31.2	1636.29	99.2	1639.69	1625.00	-68	1,404	-4.84%
2024/03/05	3.2	1810.40	3	1811.75	1805.00	0.2	1,415	0.01%
2024/03/04	22	2017.98	3	2050.01	2005.00	19	1,419	1.34%
2024/03/01	5	1899.54	6.1	1919.80	1985.00	-1.1	1,393	-0.08%
2024/02/29	2	1817.50	0	0.00	1805.00	2	1,369	0.15%
2024/02/27	0	0.00	3.3	1744.30	1800.00	-3.3	1,362	-0.24%
2024/02/26	0	1765.00	0.2	1755.15	1755.00	-0.2	1,361	-0.01%
2024/02/23	4	1717.50	2.2	1741.03	1745.00	1.8	1,365	0.13%
2024/02/22	2.1	1630.38	0	1675.00	1650.00	2.1	1,364	0.15%
2024/02/21	0.1	1702.00	2	1692.30	1605.00	-1.9	1,364	-0.14%
2024/02/20	0.2	1687.90	1	1655.24	1685.00	-0.9	1,361	-0.06%
2024/02/19	2.2	1666.21	2	1667.98	1690.00	0.1	1,359	0.01%
2024/02/16	2	1779.90	0	1765.00	1770.00	2	1,365	0.15%
2024/02/15	4	1780.00	5.7	1798.91	1820.00	-1.7	1,423	-0.12%
2024/02/05	4.3	1766.74	9	1744.44	1710.00	-4.7	1,447	-0.32%
2024/02/02	2.2	1817.33	3.6	1787.91	1805.00	-1.4	1,470	-0.09%
2024/02/01	3.7	1741.08	2	1717.69	1725.00	1.7	1,489	0.11%
2024/01/31	1.1	1784.96	2	1770.11	1760.00	-0.9	1,515	-0.06%
2024/01/30	2.1	1637.68	3.2	1646.79	1750.00	-1.1	1,482	-0.08%
2024/01/29	1.1	1550.91	2	1535.81	1610.00	-0.9	1,440	-0.07%
2024/01/26	4	1502.44	3.5	1499.04	1535.00	0.5	1,416	0.03%
2024/01/25	2.1	1399.88	2	1415.00	1425.00	0.1	1,370	0.00%
2024/01/24	1.2	1380.12	2	1402.32	1390.00	-0.9	1,349	-0.06%
2024/01/23	19.1	1447.73	4	1456.23	1425.00	15.1	1,331	1.13%
2024/01/22	0	1412.22	0.2	1395.00	1400.00	-0.1	1,292	-0.01%
2024/01/19	0	1400.00	2.6	1402.42	1375.00	-2.5	1,277	-0.20%
2024/01/18	6	1395.83	9.7	1392.62	1405.00	-3.7	1,256	-0.29%
2024/01/17	7.5	1410.31	9.1	1391.29	1400.00	-1.5	1,230	-0.13%
2024/01/16	89	1336.74	6	1351.54	1370.00	83	1,180	7.03%
2024/01/15	2.1	1260.11	3.3	1247.68	1265.00	-1.3	1,137	-0.11%
2024/01/12	2	1247.79	2.1	1250.39	1280.00	-0.1	1,146	0.00%
2024/01/11	9	1199.49	8.1	1224.08	1230.00	0.9	1,207	0.07%
2024/01/10	4	1136.25	3	1136.63	1145.00	1	1,200	0.08%
2024/01/09	3.1	1123.86	5	1139.23	1110.00	-1.9	1,253	-0.15%
2024/01/08	2	1140.00	11.2	1140.02	1140.00	-9.2	1,270	-0.72%
2024/01/05	33	1106.97	5.4	1111.33	1130.00	27.6	1,275	2.16%
2024/01/04	2	1069.85	0	0.00	1060.00	2	1,298	0.16%
2024/01/03	0	0.00	2.1	1064.02	1090.00	-2.1	1,320	-0.16%
2024/01/02	37.1	1069.07	5.1	1071.13	1085.00	32	1,306	2.45%
2023/12/29	0	1050.00	0	0.00	1060.00	0	1,293	0.00%
2023/12/28	0	0.00	0	1040.00	1045.00	0	1,300	0.00%
2023/12/27	6	1027.33	0.1	1036.00	1040.00	6	1,308	0.45%
2023/12/26	1	987.00	0	0.00	996.00	1	1,316	0.08%
2023/12/25	0	985.00	0	982.50	972.00	0	1,327	0.00%
2023/12/22	1	988.00	0	0.00	988.00	1	1,336	0.07%
2023/12/21	3	983.34	0	0.00	982.00	3	1,349	0.22%
2023/12/20	0	991.33	0	0.00	987.00	0	1,360	0.00%
2023/12/19	0	984.67	0.2	985.35	980.00	-0.2	1,375	-0.01%
2023/12/18	0.3	985.10	0	985.00	986.00	0.3	1,391	0.02%
2023/12/15	7.1	1061.98	9	1078.33	1060.00	-1.9	1,397	-0.13%
2023/12/14	15.1	1148.59	4	1146.25	1130.00	11.1	1,373	0.81%
2023/12/13	7	1146.43	6.2	1158.36	1165.00	0.8	1,344	0.06%
2023/12/12	1	1109.90	7.2	1122.29	1120.00	-6.1	1,335	-0.46%
2023/12/11	2.3	1055.72	11.7	1119.71	1130.00	-9.4	1,324	-0.71%
2023/12/08	8	1030.00	1.2	1032.84	1030.00	6.8	1,287	0.53%
2023/12/07	3.4	999.44	4	1004.50	987.00	-0.6	1,285	-0.04%
2023/12/06	9.6	1036.77	6.3	1047.10	1035.00	3.3	1,277	0.26%
2023/12/05	2.1	971.11	1	979.03	979.00	1.1	1,254	0.08%
2023/12/04	0	981.89	0	0.00	967.00	0	1,251	0.00%
2023/12/01	0.1	1002.88	14	1004.43	994.00	-13.9	1,246	-1.12%
2023/11/30	10.2	1039.71	4.7	1041.61	1015.00	5.5	1,236	0.44%
2023/11/29	2	989.11	2.6	1004.92	1015.00	-0.6	1,201	-0.05%
2023/11/28	1	1000.00	2.1	993.74	1000.00	-1.1	1,170	-0.09%
2023/11/24	0.1	958.00	0	0.00	951.00	0.1	1,200	0.01%
2023/11/22	0.2	965.00	0.3	968.33	974.00	-0.2	1,243	-0.01%
2023/11/21	0.2	955.41	0	0.00	960.00	0.2	1,256	0.01%
2023/11/20	0	951.00	0	946.00	946.00	0	1,290	0.00%
2023/11/17	2	955.94	1	945.00	946.00	1	1,355	0.08%
2023/11/16	0	954.56	0	0.00	960.00	0	1,424	0.00%
2023/11/15	3.1	956.29	1	961.00	978.00	2.1	1,449	0.14%
2023/11/14	3.3	967.70	7.2	961.24	976.00	-3.9	1,462	-0.27%
2023/11/13	6.1	930.10	1	922.41	923.00	5.1	1,442	0.35%
2023/11/10	4.3	966.40	11	943.09	926.00	-6.7	1,422	-0.47%
2023/11/09	2.8	990.07	5.4	995.76	984.00	-2.6	1,375	-0.19%
2023/11/08	19.4	982.04	11.1	977.77	992.00	8.3	1,333	0.62%
2023/11/06	2.3	945.70	9	941.79	944.00	-6.7	1,308	-0.51%
2023/11/03	0	918.92	0.1	923.00	916.00	0	1,322	0.00%
2023/11/02	4.1	917.16	0	909.00	914.00	4	1,335	0.30%
2023/11/01	0.1	881.56	0	0.00	884.00	0.1	1,350	0.01%
2023/10/31	2	889.75	1.1	878.82	872.00	0.9	1,362	0.07%
2023/10/27	0	0.00	1	888.00	894.00	-1	1,384	-0.07%
2023/10/26	0.1	897.56	3.1	898.89	880.00	-3	1,408	-0.21%
2023/10/25	1.5	933.33	0	0.00	927.00	1.5	1,411	0.11%
2023/10/24	0.1	898.00	6	892.00	898.00	-5.9	1,415	-0.42%
2023/10/23	6	897.00	6.8	890.78	880.00	-0.8	1,430	-0.05%
2023/10/20	2.5	927.00	5.5	920.27	913.00	-3	1,440	-0.21%
2023/10/19	51	939.02	32.8	936.77	935.00	18.2	1,424	1.28%
2023/10/18	14.3	895.88	5.1	896.88	902.00	9.2	1,354	0.68%
2023/10/17	10.9	938.73	8.4	933.93	911.00	2.5	1,331	0.19%
2023/10/16	2	896.00	2.3	901.05	904.00	-0.3	1,287	-0.02%
2023/10/13	2.3	877.22	0	869.00	879.00	2.3	1,251	0.18%
2023/10/12	1	829.32	4.7	870.55	886.00	-3.7	1,238	-0.30%
2023/10/11	5	848.18	3	822.90	812.00	2	1,208	0.16%
2023/10/06	0	808.17	0	815.00	802.00	0	1,200	0.00%
2023/10/05	0.1	811.33	0	0.00	814.00	0.1	1,219	0.01%
2023/10/04	0.2	786.00	25	781.52	795.00	-24.9	1,213	-2.05%
2023/10/03	2.2	815.77	1	799.00	799.00	1.2	1,206	0.10%
2023/10/02	0	0.00	0	822.00	811.00	0	1,198	0.00%
2023/09/28	1	814.76	1.1	802.09	801.00	-0.1	1,190	-0.01%
2023/09/27	0	790.00	0	0.00	792.00	0	1,180	0.00%
2023/09/26	0.1	793.73	1	793.00	788.00	-0.9	1,172	-0.08%
2023/09/25	1	816.00	0	0.00	807.00	1	1,161	0.09%
2023/09/22	0	814.00	0	0.00	816.00	0	1,151	0.00%
2023/09/21	1.2	790.43	1	804.00	793.00	0.2	1,137	0.01%
2023/09/20	0	832.50	0	825.00	823.00	0	1,123	0.00%
2023/09/18	0.2	866.48	0	0.00	866.00	0.2	1,167	0.01%
2023/09/15	1.1	886.00	3.1	876.72	869.00	-2	1,196	-0.16%
2023/09/14	0.1	888.00	2	879.00	872.00	-2	1,203	-0.16%
2023/09/13	0	870.00	0.1	876.00	884.00	-0.1	1,227	-0.01%
2023/09/12	1.1	874.57	0.2	880.00	862.00	0.9	1,225	0.07%
2023/09/11	1	865.51	0	0.00	835.00	1	1,252	0.08%
2023/09/08	0.2	893.06	0.2	866.91	866.00	0	1,268	0.00%
2023/09/07	3.3	915.96	1	905.00	904.00	2.3	1,254	0.18%
2023/09/06	0	0.00	1.2	937.77	944.00	-1.2	1,238	-0.10%
2023/09/05	0.1	914.11	0.1	903.19	911.00	-0.1	1,229	0.00%
2023/09/01	3.1	910.32	0.1	920.00	909.00	3	1,220	0.25%
2023/08/31	0	937.00	0	0.00	928.00	0	1,211	0.00%
2023/08/30	1	943.00	1.6	943.57	942.00	-0.6	1,197	-0.05%
2023/08/29	2.1	895.66	3.1	895.07	921.00	-0.9	1,181	-0.08%
2023/08/28	0	880.00	0	880.00	878.00	0	1,159	0.00%
2023/08/25	1.1	903.21	1	888.50	888.00	0.1	1,152	0.01%
2023/08/24	2.1	942.77	5	936.60	912.00	-2.9	1,201	-0.24%
2023/08/23	5.7	942.06	2.1	931.00	941.00	3.6	1,241	0.29%
2023/08/22	5.1	925.62	10.4	952.92	965.00	-5.3	1,271	-0.42%
2023/08/21	3.1	870.16	2	879.00	878.00	1.1	1,284	0.09%
2023/08/18	6.2	885.91	0.1	880.00	845.00	6.2	1,370	0.45%
2023/08/17	1.1	903.80	1	880.93	879.00	0.1	1,431	0.01%
2023/08/16	4	860.66	1.2	848.92	838.00	2.8	1,420	0.20%
2023/08/15	2	858.48	2	861.97	871.00	0	1,463	0.00%
2023/08/14	2	826.00	2	839.50	836.00	0	1,469	0.00%
2023/08/11	1	843.20	1	873.00	842.00	0	1,475	0.00%
2023/08/10	16.1	865.29	2	864.00	858.00	14.1	1,488	0.95%
2023/08/09	0.1	917.79	1	917.33	910.00	-1	1,477	-0.07%
2023/08/08	1	892.59	0	0.00	878.00	1	1,474	0.07%
2023/08/07	8	891.75	1.3	892.04	882.00	6.7	1,476	0.45%
2023/08/04	0	819.00	0	0.00	827.00	0	1,470	0.00%
2023/08/02	0.3	855.69	0	858.00	821.00	0.3	1,471	0.02%
2023/08/01	0.1	862.44	3	860.10	869.00	-2.9	1,486	-0.19%
2023/07/31	0.2	880.88	0	899.00	884.00	0.2	1,522	0.01%
2023/07/28	1	915.97	1	920.00	920.00	0	1,523	0.00%
2023/07/27	1.3	945.96	4	936.50	934.00	-2.7	1,531	-0.18%
2023/07/26	0.1	942.07	3	971.88	934.00	-3	1,544	-0.19%
2023/07/25	0	987.55	0	1010.00	963.00	0	1,542	0.00%
2023/07/24	0.1	1008.10	1	1000.15	999.00	-0.9	1,547	-0.06%
2023/07/21	1	960.56	1	941.00	997.00	0	1,554	0.00%
2023/07/20	2	973.50	2	976.50	970.00	0	1,572	0.00%
2023/07/19	1	990.36	1.1	1028.49	984.00	-0.1	1,573	-0.01%
2023/07/18	1	987.96	1	990.00	973.00	0	1,573	0.00%
2023/07/17	0	0.00	1	993.00	975.00	-1	1,586	-0.06%
2023/07/14	0	1010.00	0	0.00	1010.00	0	1,588	0.00%
2023/07/13	1.3	1047.44	4	1025.00	1000.00	-2.7	1,597	-0.17%
2023/07/12	1	1059.98	0	1045.00	1075.00	1	1,588	0.06%
2023/07/05	1	977.00	0	0.00	968.00	1	1,772	0.06%
2023/07/03	1	994.00	0	0.00	989.00	1	1,883	0.05%
2023/06/30	0	0.00	1	951.00	969.00	-1	1,976	-0.05%
2023/06/27	3	954.02	4	956.75	944.00	-1	2,086	-0.05%
2023/06/26	2	953.50	14	945.64	930.00	-12	2,063	-0.58%
2023/06/21	1	995.00	2.1	959.15	957.00	-1.1	2,077	-0.05%
2023/06/20	4	984.75	5	984.40	985.00	-1	2,062	-0.05%
2023/06/19	6	963.17	6.2	970.29	968.00	-0.2	2,049	-0.01%
2023/06/16	4.1	928.78	5.1	923.70	929.00	-1	2,033	-0.05%
2023/06/15	3.1	928.46	3	936.15	920.00	0	2,047	0.00%
2023/06/14	2	894.36	3	899.67	896.00	-1	2,123	-0.05%
2023/06/13	0.6	941.82	1	888.11	939.00	-0.5	2,184	-0.02%
2023/06/12	0	0.00	2	867.00	870.00	-2	2,247	-0.09%
2023/06/08	0	837.00	1.1	849.28	823.00	-1.1	2,313	-0.05%
2023/06/07	0.1	859.00	0.1	855.00	863.00	0	2,366	0.00%
2023/06/06	0.3	854.26	0	0.00	853.00	0.3	2,454	0.01%
2023/06/05	0.3	858.53	1	858.00	857.00	-0.7	2,507	-0.03%
2023/06/02	0.3	872.39	4	896.00	859.00	-3.7	2,533	-0.14%
2023/06/01	2	867.91	2	855.00	882.00	0	2,561	0.00%
2023/05/31	0.1	864.42	1	858.96	853.00	-0.9	2,599	-0.04%
2023/05/30	5.4	863.48	8.4	860.83	868.00	-3	2,650	-0.11%
2023/05/29	20.3	851.07	6.1	851.79	851.00	14.2	2,626	0.54%
2023/05/26	13.7	783.65	17.3	784.80	814.00	-3.7	2,648	-0.14%
2023/05/25	6.5	752.97	5.1	759.09	740.00	1.4	2,639	0.05%
2023/05/24	10	709.83	28	705.36	722.00	-18	2,623	-0.69%
2023/05/23	16.4	672.87	28.2	673.93	678.00	-11.8	2,557	-0.46%
2023/05/22	2.1	645.08	16	642.38	637.00	-13.9	2,552	-0.54%
2023/05/19	19	635.69	2	626.34	640.00	17	2,563	0.66%
2023/05/18	0.1	611.38	0	0.00	604.00	0.1	2,571	0.00%
2023/05/17	2	603.00	2	601.50	610.00	0	2,616	0.00%
2023/05/16	0.4	623.10	0	0.00	600.00	0.4	2,707	0.01%
2023/05/15	0	0.00	0	610.00	607.00	0	2,799	0.00%
2023/05/12	7	618.68	5	610.00	623.00	2	2,913	0.07%
2023/05/11	4	619.00	5	621.40	609.00	-1	3,000	-0.03%
2023/05/10	5	621.58	6	616.50	624.00	-1	3,073	-0.03%
2023/05/09	4.1	621.95	6	620.33	618.00	-1.9	3,079	-0.06%
2023/05/08	5.5	638.61	6.3	623.45	625.00	-0.8	3,094	-0.02%
2023/05/05	6.5	620.68	6.1	626.95	630.00	0.5	3,171	0.01%
2023/05/04	7.1	597.76	2	597.49	606.00	5.1	3,162	0.16%
2023/05/03	1.2	568.56	3	571.33	582.00	-1.8	3,166	-0.06%
2023/05/02	7.4	576.65	1	569.00	578.00	6.4	3,175	0.20%
2023/04/28	1	566.88	1	558.00	558.00	0	3,194	0.00%
2023/04/27	1	553.02	1	542.00	547.00	0	3,217	0.00%
2023/04/26	3	547.01	10	547.50	544.00	-7	3,237	-0.22%
2023/04/25	5.1	571.09	10	554.10	555.00	-4.9	3,266	-0.15%
2023/04/24	0.1	590.00	0	0.00	595.00	0.1	3,274	0.00%
2023/04/21	0.1	593.18	1	597.88	588.00	-0.9	3,315	-0.03%
2023/04/20	2	614.56	7	616.43	610.00	-5	3,406	-0.15%
2023/04/19	3.1	631.93	1.2	630.00	630.00	1.8	3,477	0.05%
2023/04/18	4	649.75	16	631.50	627.00	-12	3,505	-0.34%
2023/04/17	4	643.75	3	644.67	644.00	1	3,544	0.03%
2023/04/14	7.6	641.11	6	639.83	639.00	1.6	3,577	0.04%
2023/04/13	11.1	628.74	1	627.00	631.00	10.1	3,592	0.28%
2023/04/12	35.2	645.14	8	639.25	642.00	27.2	3,632	0.75%
2023/04/11	4.1	653.68	8	650.25	651.00	-3.9	3,622	-0.11%
2023/04/10	13.2	646.51	13	649.53	649.00	0.2	3,661	0.00%
2023/04/07	6.1	620.00	27	627.52	626.00	-20.9	3,658	-0.57%
2023/04/06	5.1	642.29	10	642.50	626.00	-4.9	3,664	-0.13%
2023/03/31	15	650.07	23.3	650.97	666.00	-8.3	3,646	-0.23%
2023/03/30	5	620.42	4.1	624.24	630.00	0.9	3,621	0.03%
2023/03/29	3.3	597.44	3	596.33	601.00	0.2	3,638	0.01%
2023/03/28	1.1	603.18	5	607.80	613.00	-4	3,712	-0.11%
2023/03/27	2	623.50	2	617.50	626.00	0	3,749	0.00%
2023/03/24	0	0.00	5.3	639.32	624.00	-5.3	3,800	-0.14%
2023/03/23	0	0.00	0.1	642.00	631.00	-0.1	3,892	0.00%
2023/03/22	1	646.00	2	636.50	637.00	-1	3,961	-0.03%
2023/03/21	1	635.00	6	633.17	628.00	-5	3,997	-0.13%
2023/03/20	25.1	637.50	2	639.00	628.00	23.1	4,017	0.58%
2023/03/17	12.1	638.49	13.1	635.95	622.00	-1	4,026	-0.02%
2023/03/16	15.1	619.01	18	621.45	617.00	-3	3,934	-0.08%
2023/03/15	27.1	632.80	14	631.36	619.00	13.1	3,901	0.34%
2023/03/14	3.6	614.31	2	611.00	602.00	1.6	3,890	0.04%
2023/03/13	4	598.79	6.1	600.17	609.00	-2	3,922	-0.05%
2023/03/10	31	614.16	13	608.69	608.00	18	3,932	0.46%
2023/03/09	33	630.91	23.1	626.97	633.00	10	3,914	0.25%
2023/03/08	10.1	610.78	5.3	611.85	612.00	4.8	3,851	0.12%
2023/03/07	3	601.66	3	603.33	604.00	0	3,851	0.00%
2023/03/06	3.1	599.00	5	595.40	599.00	-1.9	3,880	-0.05%
2023/03/03	4	596.00	4	587.84	585.00	0	3,956	0.00%
2023/03/02	3.2	608.52	2	590.53	588.00	1.1	4,008	0.03%
2023/03/01	0	605.00	4	597.50	601.00	-4	4,006	-0.10%
2023/02/24	4.1	598.37	7	594.87	600.00	-2.9	4,058	-0.07%
2023/02/23	14	565.37	10.7	565.91	578.00	3.4	4,051	0.08%
2023/02/22	6.7	563.82	6	552.21	542.00	0.7	4,071	0.02%
2023/02/21	8.1	599.38	1	596.00	600.00	7.1	4,043	0.18%
2023/02/20	8.2	607.21	8	596.88	588.00	0.2	4,037	0.00%
2023/02/17	3	588.33	3	586.35	596.00	0	4,000	0.00%
2023/02/16	10.1	585.67	2	583.50	591.00	8.1	4,021	0.20%
2023/02/15	10.4	577.40	11.1	575.39	569.00	-0.7	4,038	-0.02%
2023/02/14	16.2	595.29	24.3	598.44	575.00	-8.1	3,999	-0.20%
2023/02/13	21.5	621.07	27	613.74	597.00	-5.5	3,938	-0.14%
2023/02/10	39.1	621.95	21.1	606.77	595.00	18	3,893	0.46%
2023/02/09	26.3	595.27	21.1	612.45	623.00	5.2	3,814	0.14%
2023/02/08	38	568.00	12.1	573.24	567.00	26	3,754	0.69%
2023/02/07	2.3	528.82	2	534.00	535.00	0.3	3,681	0.01%
2023/02/06	5.1	525.77	21	525.43	526.00	-16	3,678	-0.43%
2023/02/03	32.1	556.77	14.1	551.78	542.00	17.9	3,674	0.49%
2023/02/02	6	546.16	10	543.00	540.00	-4	3,603	-0.11%
2023/02/01	2	534.00	4	532.00	536.00	-2	3,616	-0.06%
2023/01/31	5	529.80	16	523.81	531.00	-11	3,623	-0.30%
2023/01/30	11	533.55	14	528.93	524.00	-3	3,625	-0.08%
2023/01/17	11	517.27	1.1	519.83	518.00	9.9	3,602	0.28%
2023/01/16	1	506.00	2.1	510.69	515.00	-1.1	3,592	-0.03%
2023/01/13	6.1	510.91	5	513.40	497.00	1.1	3,587	0.03%
2023/01/12	4	510.50	3	511.00	505.00	1	3,558	0.03%
2023/01/11	8	507.75	10.3	501.14	510.00	-2.3	3,547	-0.06%
2023/01/10	18.1	514.36	15	509.93	509.00	3.1	3,534	0.09%
2023/01/09	14.1	499.93	4.1	498.02	494.50	10	3,455	0.29%
2023/01/06	6	472.67	5	473.10	468.50	1	3,396	0.03%
2023/01/05	7.2	488.79	6.1	481.17	471.50	1.2	3,409	0.03%
2023/01/04	3.1	475.31	5	479.50	489.00	-1.9	3,395	-0.06%
2023/01/03	2	472.55	4	471.63	480.00	-2	3,364	-0.06%
2022/12/30	6.2	467.52	3	458.67	457.00	3.2	3,350	0.09%
2022/12/29	2	476.00	1	473.00	475.00	1	3,312	0.03%
2022/12/28	9.1	476.51	8	478.44	481.00	1.1	3,311	0.03%
2022/12/27	5	506.10	4.1	502.79	494.50	0.9	3,273	0.03%
2022/12/26	2.1	497.16	2	490.70	495.00	0	3,262	0.00%
2022/12/23	4.1	501.66	4.1	504.21	504.00	0	3,262	0.00%
2022/12/22	3	529.67	3	518.33	504.00	0	3,268	0.00%
2022/12/21	7.1	536.34	7	537.14	525.00	0.1	3,236	0.00%
2022/12/20	2.1	569.40	3.1	551.67	526.00	-1	3,203	-0.03%
2022/12/19	4.1	546.87	4	553.50	559.00	0.1	3,131	0.00%
2022/12/16	12	561.83	11	564.73	561.00	1	3,160	0.03%
2022/12/15	44	570.16	46	564.57	573.00	-2	3,122	-0.06%
2022/12/14	14	555.14	5.3	530.32	561.00	8.7	3,032	0.29%
2022/12/13	3	512.67	3	517.00	510.00	0	2,968	0.00%
2022/12/12	1.1	503.09	1	501.00	499.50	0.1	2,924	0.00%
2022/12/09	2	500.50	2	504.00	506.00	0	2,893	0.00%
2022/12/08	4	491.38	6	492.75	490.50	-2	2,874	-0.07%
2022/12/07	6	504.14	6	494.83	488.00	0	2,864	0.00%
2022/12/06	5	515.60	15	524.73	526.00	-10	2,835	-0.35%
2022/12/05	19	522.42	10.1	514.41	511.00	8.9	2,832	0.32%
2022/12/02	2	518.00	23	517.04	518.00	-21	2,838	-0.74%
2022/12/01	22	512.95	0.1	510.50	500.00	21.9	2,853	0.77%
2022/11/30	1.1	510.73	1	507.00	508.00	0.1	2,838	0.00%
2022/11/29	4	508.03	4	508.50	505.00	0	2,860	0.00%
2022/11/28	8	524.85	7.2	507.11	506.00	0.8	2,871	0.03%
2022/11/25	6.1	528.44	9	527.00	519.00	-2.9	2,865	-0.10%
2022/11/24	1	506.00	2.2	502.87	520.00	-1.2	2,791	-0.04%
2022/11/23	3	489.67	4	482.13	473.50	-1	2,700	-0.04%
2022/11/22	5	485.07	3.2	478.88	483.50	1.8	2,646	0.07%
2022/11/21	2	478.00	4	485.50	482.00	-2	2,555	-0.08%
2022/11/18	8.1	436.73	9	447.83	460.00	-0.9	2,469	-0.04%
2022/11/17	2	422.50	4.1	422.88	421.50	-2.1	2,360	-0.09%
2022/11/16	3	423.17	7	421.57	421.00	-4	2,323	-0.17%
2022/11/15	6.1	420.50	6	416.83	417.00	0.1	2,287	0.00%
2022/11/14	7	419.21	5	418.90	419.50	2	2,249	0.09%
2022/11/11	9.1	414.62	6.6	419.01	425.50	2.4	2,193	0.11%
2022/11/10	1	386.00	2	388.00	387.00	-1	2,117	-0.05%
2022/11/09	4	385.50	3	386.33	386.50	1	2,114	0.05%
2022/11/08	7	389.43	10.2	381.17	382.00	-3.2	2,111	-0.15%
2022/11/07	0	0.00	10.2	364.96	378.00	-10.2	2,070	-0.49%
2022/11/04	11	345.41	3.1	345.19	344.00	7.9	2,049	0.39%
2022/11/03	0	0.00	2.1	330.24	336.00	-2.1	2,009	-0.10%
2022/11/02	1	323.50	1	327.00	331.00	0	1,996	0.00%
2022/11/01	1	332.00	2.5	329.40	329.50	-1.5	1,981	-0.08%
2022/10/31	3.5	325.29	2.1	329.04	324.50	1.4	1,962	0.07%
2022/10/28	25.1	318.86	1.1	316.23	316.50	24	1,928	1.24%
2022/10/27	6	315.42	5.1	319.86	320.50	0.9	1,879	0.05%
2022/10/26	1	298.00	1	309.00	309.00	0	1,842	0.00%
2022/10/25	1	300.50	1	305.50	305.50	0	1,817	0.00%
2022/10/24	3	311.50	4.7	308.49	305.00	-1.7	1,798	-0.09%
2022/10/21	4.7	298.66	3	293.17	291.50	1.7	1,773	0.10%
2022/10/20	8	314.88	3.2	314.38	314.50	4.8	1,738	0.28%
2022/10/19	0.1	314.00	0	0.00	316.00	0.1	1,713	0.01%
2022/10/18	1.1	317.45	1	310.00	311.00	0.1	1,682	0.01%
2022/10/17	3	298.33	9	302.25	322.50	-6	1,641	-0.37%
2022/10/14	9	318.33	7	314.14	311.00	2	1,609	0.12%
2022/10/13	2	316.75	1	315.07	305.00	1	1,579	0.06%
2022/10/12	12.3	321.17	9	321.17	312.50	3.3	1,531	0.22%
2022/10/11	2.1	353.24	4	352.75	346.50	-1.9	1,486	-0.13%
2022/10/07	3.1	382.52	1	382.50	384.50	2.1	1,469	0.14%
2022/10/06	1	389.50	5	391.30	393.50	-4	1,438	-0.28%
2022/10/05	7	384.79	3	382.33	379.50	4	1,404	0.28%
2022/10/04	2	372.75	1	376.50	374.00	1	1,359	0.07%
2022/10/03	7	358.36	7	360.21	360.50	0	1,327	0.00%
2022/09/30	3	338.00	4	350.50	361.50	-1	1,294	-0.08%
2022/09/29	2	349.50	2	351.51	341.00	0	1,249	0.00%
2022/09/28	3.1	366.38	1	365.00	343.00	2.1	1,192	0.18%
2022/09/26	4	392.61	1	381.00	377.00	3	1,124	0.27%
2022/09/23	14	394.89	16	396.50	396.50	-2	1,087	-0.18%
2022/09/22	5	389.20	3	391.00	392.00	2	992	0.20%
2022/09/21	4	389.25	6	388.50	384.00	-2	959	-0.21%
2022/09/20	1	384.00	1	385.84	384.00	0	925	0.00%
2022/09/19	1	374.00	1	369.50	366.00	0	901	0.00%
2022/09/16	4	377.38	7	371.65	371.00	-3	888	-0.34%
2022/09/15	2	375.98	2	378.75	377.00	0	874	0.00%
2022/09/14	1	382.50	1	383.00	384.00	0	851	0.00%
2022/09/13	2	392.50	4	381.90	380.00	-2	824	-0.25%
2022/09/12	12.1	392.10	7.1	386.45	383.00	5	791	0.63%
2022/09/08	13	381.08	14	382.10	385.50	-1	733	-0.14%
2022/09/07	11.1	376.44	11.9	372.47	371.00	-0.9	662	-0.13%
2022/09/06	6.3	369.48	4	373.63	360.00	2.3	593	0.39%
2022/09/05	9	370.33	2	370.00	368.50	7	567	1.23%
2022/09/02	7	377.14	11.5	375.12	381.00	-4.5	519	-0.86%
2022/09/01	11.2	360.98	13	356.88	352.00	-1.8	454	-0.40%
2022/08/31	3.2	356.41	3.4	357.47	364.00	-0.2	401	-0.04%
2022/08/29	1	327.00	1	311.02	324.00	0	369	0.00%
2022/08/25	0	338.50	0	0.00	339.50	0	361	0.00%
2022/08/24	0.1	326.00	0	0.00	325.00	0.1	359	0.03%
2022/08/23	0	327.00	1	328.50	325.50	-1	358	-0.28%
2022/08/22	0	331.00	0	0.00	329.00	0	356	0.00%
2022/08/18	2	347.73	0.1	341.00	346.50	2	347	0.57%
2022/08/17	1	330.00	0.6	330.26	340.00	0.4	343	0.12%
2022/08/16	2.3	336.83	2.2	334.64	331.00	0.1	338	0.03%
2022/08/15	0.1	342.12	1.4	333.67	343.00	-1.2	324	-0.38%
2022/08/12	5	298.90	8	309.50	317.50	-3	285	-1.05%
2022/08/11	8	281.81	6.2	288.68	289.00	1.8	262	0.68%
2022/08/10	0.1	268.00	0	274.50	271.50	0	239	0.01%
2022/08/09	0	0.00	0	269.00	270.00	0	234	-0.02%
2022/08/05	0	250.00	0	0.00	253.00	0	224	0.02%
2022/08/03	0.1	249.50	0	0.00	247.00	0.1	215	0.05%
2022/08/02	0.1	248.67	0	0.00	248.50	0.1	212	0.04%
2022/08/01	0.1	259.00	0	0.00	255.00	0.1	210	0.04%
2022/07/28	0.1	257.68	0	0.00	251.00	0.1	207	0.07%
2022/07/25	0	0.00	1	263.00	263.00	-1	200	-0.50%
2022/07/22	1.1	274.05	1	267.50	266.00	0.1	199	0.05%
2022/07/21	1.5	275.50	0	0.00	271.50	1.5	199	0.75%
2022/07/20	0	0.00	1	276.50	274.50	-1	197	-0.51%
2022/07/08	0	0.00	2	250.50	251.00	-2	178	-1.12%
2022/07/05	0.1	219.44	0	0.00	225.50	0.1	169	0.03%
2022/07/04	1	218.50	0	0.00	218.50	1	167	0.60%
2022/06/30	0	0.00	8	237.38	234.50	-8	162	-4.93%
2022/06/28	1	257.50	1	254.50	254.00	0	160	0.00%
2022/06/27	1	247.50	0	0.00	253.00	1	160	0.62%
2022/06/23	1	235.00	5	239.50	236.00	-4	157	-2.54%
2022/06/22	1	238.00	1	243.50	237.00	0	155	0.00%
2022/06/21	0	0.00	10	252.50	253.50	-10	152	-6.55%
2022/06/17	0	0.00	7	260.00	260.50	-7	151	-4.63%
2022/06/14	0	0.00	4	284.50	284.00	-4	148	-2.69%
2022/06/07	8	310.00	0	0.00	305.50	8	151	5.29%
2022/06/06	26	308.33	0	0.00	309.00	26	146	17.78%
2022/05/26	1	296.00	0	0.00	292.50	1	145	0.69%
2022/05/24	0.1	293.00	1	293.00	285.00	-0.9	144	-0.62%
2022/05/23	2	306.25	1.1	302.64	299.50	0.9	143	0.63%
2022/05/20	0	0.00	1	306.00	307.00	-1	139	-0.72%
2022/05/19	1	292.00	1	300.50	297.00	0	133	0.00%
2022/05/18	1	290.00	1	291.00	288.50	0	127	0.00%
2022/05/17	2	286.00	1	281.50	286.50	1	126	0.79%
2022/05/10	0	257.00	4	254.63	269.00	-4	149	-2.68%
2022/04/28	1	267.00	0	0.00	268.00	1	161	0.62%
2022/04/26	1.2	264.61	1	262.50	266.00	0.2	159	0.09%
2022/04/25	0.1	270.35	2.1	266.20	266.50	-2	162	-1.21%
2022/04/22	0.2	301.00	0	0.00	295.00	0.2	157	0.13%
2022/04/21	0	0.00	0.2	309.00	306.50	-0.2	163	-0.13%
2022/04/20	0	0.00	0.1	308.00	310.00	-0.1	165	-0.06%
2022/04/19	0	0.00	0.1	308.50	303.50	-0.1	168	-0.06%
2022/04/18	0	0.00	1.3	303.68	302.00	-1.3	171	-0.79%
2022/04/15	0	0.00	1	310.00	305.00	-1	172	-0.58%
2022/04/14	1	309.50	0	0.00	309.50	1	178	0.56%
2022/04/13	0	0.00	0.1	310.40	309.00	-0.1	180	-0.06%
2022/04/12	0	0.00	0.1	310.00	307.00	-0.1	180	-0.06%
2022/04/11	0	0.00	0.1	318.00	312.00	-0.1	183	-0.05%
2022/04/08	0	0.00	0.2	329.23	329.00	-0.2	192	-0.10%
2022/03/31	0	0.00	0.4	341.25	340.00	-0.4	203	-0.20%
2022/03/29	0.1	345.00	0	0.00	342.00	0.1	209	0.04%
2022/03/17	0	0.00	1	331.50	331.00	-1	239	-0.42%
2022/03/16	0.3	319.73	0	0.00	319.00	0.3	240	0.12%
2022/03/11	2	327.61	1	322.00	325.00	1	254	0.40%
2022/03/03	0.1	359.50	0	0.00	359.00	0.1	293	0.02%
2022/02/17	2	363.50	1	362.00	361.00	1	592	0.17%
2022/02/15	0.1	361.43	0	0.00	358.00	0.1	662	0.01%
2022/02/11	0	0.00	0.2	381.00	376.50	-0.2	684	-0.03%
2022/02/10	0	0.00	2	379.00	376.00	-2	688	-0.29%
2022/02/09	2.2	359.14	2	358.50	360.00	0.2	682	0.03%
2022/02/08	1	342.00	0	0.00	358.00	1	705	0.14%
2022/02/07	1	345.00	2	344.75	339.00	-1	705	-0.14%
2022/01/21	0.1	362.00	0.1	360.00	357.00	0	771	0.00%
2022/01/20	0.2	365.00	0	0.00	363.50	0.2	819	0.02%
2022/01/18	1	374.00	2.1	378.03	374.00	-1.1	851	-0.13%
2022/01/17	0.2	368.27	0	0.00	368.00	0.2	871	0.02%
2022/01/14	1	360.50	0	0.00	360.00	1	899	0.11%
2022/01/13	0.2	376.00	0.1	377.00	372.50	0.1	921	0.01%
2022/01/12	2	374.00	0.3	375.50	374.50	1.7	928	0.18%
2022/01/10	0	0.00	0.1	379.50	379.50	-0.1	939	-0.01%
2022/01/07	0.3	384.00	0	0.00	382.00	0.3	952	0.03%
2022/01/06	0	378.00	0	0.00	380.50	0	953	0.00%
2022/01/05	1	381.00	0.1	382.00	379.00	1	963	0.10%
2022/01/04	1	383.00	0	0.00	383.50	1	970	0.10%
2022/01/03	1.1	390.36	1	388.50	388.50	0.1	989	0.01%
2021/12/30	0.1	395.00	1	396.50	397.50	-0.9	1,009	-0.09%
2021/12/28	1.2	393.59	1	394.00	392.50	0.2	1,030	0.01%
2021/12/27	0.2	394.00	0	0.00	393.00	0.2	1,038	0.01%
2021/12/22	1	393.00	1	396.50	391.50	0	1,068	0.00%
2021/12/21	5	394.90	3	392.83	391.50	2	1,072	0.19%
2021/12/17	0	0.00	0.1	388.36	386.50	-0.1	1,093	0.00%
2021/12/14	0.1	385.08	0	0.00	374.00	0.1	1,126	0.01%
2021/12/13	1	386.47	0	0.00	385.00	1	1,145	0.09%
2021/12/10	0	388.50	0	0.00	387.00	0	1,165	0.00%
2021/12/09	0	390.50	0	0.00	388.00	0	1,214	0.00%
2021/12/08	0	0.00	4.1	391.72	391.00	-4.1	1,232	-0.33%
2021/12/07	0	396.50	20	392.33	393.00	-20	1,268	-1.58%
2021/12/06	0	0.00	1	403.00	403.00	-1	1,309	-0.08%
2021/12/03	0	0.00	1	395.00	397.50	-1	1,352	-0.07%
2021/12/02	0.1	400.50	0	0.00	391.00	0.1	1,423	0.01%
2021/12/01	0.1	390.00	0	0.00	397.00	0.1	1,481	0.01%
2021/11/30	1.1	394.41	1	397.00	391.00	0.1	1,497	0.01%
2021/11/29	1	389.00	2	379.00	390.50	-1	1,536	-0.07%
2021/11/26	1.1	390.47	5.1	391.51	384.00	-4	1,529	-0.26%
2021/11/25	1.6	395.40	2.1	402.14	392.00	-0.5	1,517	-0.03%
2021/11/24	0.6	424.11	2	424.75	415.50	-1.4	1,488	-0.09%
2021/11/23	2.3	438.36	1.2	428.09	432.00	1.2	1,473	0.08%
2021/11/22	1.2	463.75	4.3	463.11	458.50	-3.1	1,468	-0.21%
2021/11/19	13.3	457.61	8.2	453.57	454.00	5.1	1,447	0.35%
2021/11/18	4	433.25	6.2	440.52	452.50	-2.2	1,370	-0.16%
2021/11/17	1	412.00	1	411.50	411.50	0	1,299	0.00%
2021/11/15	4.1	414.07	2	413.25	410.00	2.1	1,273	0.16%
2021/11/12	2.6	402.27	4.1	416.95	416.00	-1.5	1,252	-0.12%
2021/11/11	3.1	399.71	1	396.16	394.50	2.1	1,208	0.17%
2021/11/10	0.2	392.25	0	0.00	391.00	0.2	1,189	0.02%
2021/11/09	1.1	392.59	0	0.00	391.00	1.1	1,186	0.09%
2021/11/08	1	387.00	2	388.25	383.50	-1	1,181	-0.08%
2021/11/05	6	395.25	5	394.30	389.50	1	1,179	0.08%
2021/11/04	0.2	381.50	0	0.00	379.00	0.2	1,157	0.02%
2021/11/03	0.1	380.00	2	379.75	376.50	-2	1,169	-0.17%
2021/11/02	1	411.50	2.5	392.47	389.50	-1.5	1,173	-0.13%
2021/11/01	20	404.50	1.1	407.05	403.50	19	1,161	1.63%
2021/10/29	8	407.25	2	399.50	397.00	6	1,146	0.52%
2021/10/28	3.2	413.94	5.1	418.07	405.50	-1.9	1,127	-0.17%
2021/10/27	1.3	399.73	5.4	395.50	400.50	-4.1	1,081	-0.38%
2021/10/26	2.1	396.10	1	393.00	384.00	1.1	1,071	0.10%
2021/10/25	8.1	396.43	7	398.64	392.00	1.1	1,073	0.10%
2021/10/22	1	379.00	4	391.25	393.00	-3	1,085	-0.28%
2021/10/21	2.2	371.26	2	376.00	374.00	0.2	1,091	0.02%
2021/10/20	2	361.50	1	363.00	360.00	1	1,069	0.09%
2021/10/19	0	0.00	1	364.00	365.50	-1	1,068	-0.09%
2021/10/18	1	359.50	1	367.50	357.00	0	1,071	0.00%
2021/10/15	3.1	367.67	2	367.25	363.00	1.1	1,070	0.10%
2021/10/12	1	381.00	4	381.38	377.00	-3	1,061	-0.28%
2021/10/08	2	390.75	1	388.50	385.00	1	1,067	0.09%
2021/10/07	2	397.00	2.1	393.66	396.50	-0.1	1,054	0.00%
2021/10/06	2.1	383.98	2	383.50	373.00	0.1	1,041	0.00%
2021/10/05	1	369.50	1	355.00	374.00	0	1,041	0.00%
2021/10/04	2	374.25	0	0.00	366.50	2	1,043	0.19%
2021/10/01	2	384.45	1	372.00	374.50	1	1,056	0.10%
2021/09/30	12	384.50	6	386.33	390.00	6	1,063	0.56%
2021/09/29	1.1	379.86	1	378.50	367.00	0.1	1,059	0.00%
2021/09/28	0.1	390.00	2	387.50	388.00	-2	1,072	-0.18%
2021/09/27	1	397.00	2	390.00	389.50	-1	1,100	-0.09%
2021/09/24	2	403.00	1.1	397.55	396.50	0.9	1,104	0.08%
2021/09/23	4	398.00	2.1	401.05	402.50	1.9	1,089	0.17%
2021/09/22	0.1	396.00	1	389.00	389.00	-0.9	1,090	-0.08%
2021/09/17	6	408.50	5.1	405.26	406.00	1	1,085	0.09%
2021/09/16	2	412.00	1.3	407.31	399.00	0.7	1,080	0.06%
2021/09/15	3	408.50	0	0.00	408.50	3	1,076	0.28%
2021/09/14	6	419.08	6.3	415.80	410.50	-0.3	1,094	-0.02%
2021/09/13	0	0.00	3.2	405.21	400.50	-3.2	1,076	-0.30%
2021/09/10	11.1	405.69	4.1	407.68	408.50	7	1,079	0.65%
2021/09/09	3	392.83	5.4	399.67	400.00	-2.4	1,055	-0.23%
2021/09/08	2.3	384.09	0.1	388.87	374.00	2.2	1,043	0.21%
2021/09/07	4.2	395.14	4	401.25	395.50	0.2	1,018	0.01%
2021/09/06	1	399.00	2.1	390.15	400.50	-1.1	1,016	-0.10%
2021/09/03	0.4	358.75	0	0.00	364.50	0.4	1,023	0.04%
2021/09/02	1.1	374.52	1.5	379.27	369.50	-0.4	1,027	-0.04%
2021/09/01	0	0.00	11	339.82	345.50	-11	990	-1.11%
2021/08/31	0	0.00	18	333.97	335.00	-18	989	-1.82%
2021/08/30	0	0.00	1	337.50	337.50	-1	1,002	-0.10%
2021/08/27	0.1	340.55	0	0.00	333.50	0.1	1,010	0.01%
2021/08/26	26	353.13	0	0.00	342.00	26	1,029	2.53%
2021/08/25	4	328.50	0	0.00	334.00	4	1,043	0.38%
2021/08/24	1	328.00	1	323.50	319.50	0	1,040	0.00%
2021/08/23	0.1	318.00	0.2	320.00	320.50	-0.1	1,044	-0.01%
2021/08/19	0.1	319.50	0	0.00	306.50	0.1	1,042	0.01%
2021/08/18	0.1	311.00	4	307.56	326.00	-3.9	1,045	-0.38%
2021/08/16	0	0.00	1	328.00	330.00	-1	1,056	-0.09%
2021/08/13	1	337.00	2	327.75	327.00	-1	1,064	-0.09%
2021/08/12	0.1	336.50	0	0.00	336.00	0.1	1,067	0.00%
2021/08/11	0.3	332.70	2	340.25	329.00	-1.8	1,071	-0.16%
2021/08/10	1.2	344.46	1	341.50	341.50	0.2	1,077	0.01%
2021/08/09	0.9	352.79	3.7	342.94	338.50	-2.8	1,082	-0.26%
2021/08/06	3.5	375.57	3	363.83	369.50	0.5	1,080	0.05%
2021/08/05	0.3	395.67	0	0.00	392.00	0.3	1,079	0.03%
2021/08/04	1	404.00	0	0.00	395.50	1	1,102	0.09%
2021/08/02	8.2	396.36	0	0.00	399.00	8.2	1,123	0.73%
2021/07/30	1	406.50	3	400.50	393.50	-2	1,132	-0.18%
2021/07/29	0.1	398.48	1	401.50	405.00	-0.9	1,136	-0.08%
2021/07/28	4.5	407.96	2	410.50	399.00	2.5	1,128	0.22%
2021/07/27	1	435.50	1.4	432.25	443.00	-0.4	1,111	-0.04%
2021/07/26	0.6	407.00	0.5	406.00	403.00	0.1	1,094	0.01%
2021/07/23	1	398.00	1	395.50	395.50	0	1,114	0.00%
2021/07/22	0	0.00	1	403.00	406.00	-1	1,122	-0.09%
2021/07/21	1	397.00	0	0.00	391.00	1	1,121	0.09%
2021/07/20	0.3	394.33	3	389.49	390.00	-2.7	1,122	-0.24%
2021/07/16	1	410.00	5	405.50	405.50	-4	1,122	-0.36%
2021/07/15	4.4	415.53	0	0.00	410.00	4.4	1,122	0.39%
2021/07/14	0	0.00	30	403.17	401.00	-30	1,124	-2.67%
2021/07/13	1	409.50	1	407.50	402.50	0	1,127	0.00%
2021/07/12	0.1	411.00	2	416.00	417.00	-1.9	1,122	-0.17%
2021/07/09	0.2	403.67	0	0.00	398.00	0.2	1,120	0.01%
2021/07/08	8.2	406.98	2	408.50	408.50	6.2	1,147	0.54%
2021/07/07	7	418.79	8.4	410.20	411.00	-1.4	1,223	-0.11%
2021/07/06	0.4	404.66	0	0.00	400.00	0.4	1,285	0.03%
2021/07/05	9	421.50	12	418.21	414.50	-3	1,347	-0.22%
2021/07/02	21	411.45	2.4	421.00	422.00	18.6	1,339	1.39%
2021/07/01	1.1	384.55	3	382.11	384.00	-1.9	1,319	-0.15%
2021/06/29	3.5	396.98	2	403.50	398.00	1.5	1,319	0.11%
2021/06/28	1.1	408.07	0	0.00	407.50	1.1	1,308	0.08%
2021/06/25	9	417.56	5	413.30	412.00	4	1,302	0.31%
2021/06/24	0	0.00	1	418.50	415.50	-1	1,294	-0.08%
2021/06/23	3.1	427.70	2	435.50	421.50	1.1	1,282	0.09%
2021/06/22	1	422.50	3	419.67	412.00	-2	1,244	-0.16%
2021/06/21	1	418.00	3.1	415.68	405.50	-2.1	1,212	-0.17%
2021/06/18	2.2	427.64	4	416.50	418.00	-1.8	1,189	-0.15%
2021/06/17	3	429.17	3	419.33	420.00	0	1,177	0.00%
2021/06/16	3	414.67	2	418.25	409.00	1	1,140	0.09%
2021/06/15	12	413.96	5.1	422.87	425.00	6.9	1,115	0.62%
2021/06/11	3.2	393.74	2.2	396.17	396.50	1	1,048	0.10%
2021/06/10	10.1	355.10	1.3	357.75	360.50	8.9	981	0.90%
2021/06/09	0	330.00	0	0.00	328.00	0	957	0.00%
2021/06/07	1.1	336.90	3	333.17	325.00	-2	945	-0.21%
2021/06/04	0.1	350.00	0	0.00	346.00	0.1	931	0.01%
2021/06/03	1	363.49	0	0.00	362.00	1	923	0.11%
2021/06/02	2.2	369.07	0.1	370.00	370.00	2.1	899	0.23%
2021/06/01	0.7	341.86	0	0.00	336.50	0.7	870	0.08%
2021/05/25	6	345.76	0	0.00	347.00	6	870	0.69%
2021/05/17	0	0.00	3	301.17	305.00	-3	845	-0.35%
2021/05/14	0	0.00	1	312.50	315.50	-1	843	-0.12%
2021/05/12	0	0.00	1	316.00	305.00	-1	822	-0.12%
2021/05/11	0	0.00	5	320.72	315.00	-5	803	-0.62%
2021/05/10	1	370.00	2	349.25	345.00	-1	789	-0.13%
2021/05/07	13	370.81	0	0.00	371.00	13	785	1.65%
2021/05/06	0	340.00	1	339.51	347.00	-1	781	-0.13%
2021/05/05	0.1	339.00	0	0.00	333.00	0.1	776	0.01%
2021/05/04	1	361.58	3	353.17	358.00	-2.1	783	-0.26%
2021/05/03	0.1	390.00	11	384.64	376.00	-10.9	793	-1.37%
2021/04/29	0	0.00	2	407.50	417.50	-2	826	-0.24%
2021/04/28	0.2	423.99	0	0.00	412.00	0.2	823	0.02%
2021/04/27	5.1	432.41	0	0.00	435.00	5.1	827	0.61%
2021/04/26	2	416.75	0	0.00	417.00	2	820	0.24%
2021/04/22	0.3	391.00	1	375.50	383.00	-0.7	818	-0.09%
2021/04/20	0	0.00	1	387.00	418.50	-1	815	-0.12%
2021/04/19	1.8	413.34	0	0.00	405.00	1.8	806	0.22%
2021/04/16	3.1	455.91	0	0.00	450.00	3.1	812	0.38%
2021/04/15	1.2	459.92	2.3	446.16	463.50	-1.1	823	-0.14%
2021/04/14	7.6	457.32	13	461.35	458.00	-5.4	827	-0.65%
2021/04/13	14.7	511.71	4.5	495.19	489.00	10.2	807	1.26%
2021/04/12	8.7	505.19	16	491.25	499.00	-7.3	711	-1.02%
2021/04/09	18.4	464.31	1	462.50	470.00	17.4	635	2.73%
2021/04/08	0	0.00	2.1	436.50	436.50	-2.1	565	-0.36%
2021/04/07	0	0.00	2	396.00	397.00	-2	550	-0.36%
2021/03/31	0	0.00	0.4	321.50	321.00	-0.4	517	-0.08%
2021/03/30	0	0.00	1	322.50	320.00	-1	517	-0.19%
2021/03/12	1	313.50	0	0.00	310.00	1	566	0.18%
2021/03/11	0.1	311.06	0	0.00	311.00	0.1	568	0.01%
2021/03/10	0.1	307.50	0	0.00	305.00	0.1	571	0.02%
2021/03/09	0.1	310.00	0	0.00	302.50	0.1	573	0.02%
2021/03/03	0	0.00	1	312.50	317.00	-1	582	-0.17%
2021/03/02	1.1	327.91	0	0.00	317.50	1.1	583	0.19%
2021/02/23	1.1	341.82	1	340.00	338.00	0.1	665	0.02%
2021/02/22	0.1	344.50	2.3	342.30	341.00	-2.2	686	-0.32%
2021/02/19	2.3	340.87	1	342.00	337.50	1.3	685	0.19%
2021/02/18	2.1	335.13	0	0.00	333.00	2.1	683	0.31%
2021/02/17	1.1	337.95	1	336.50	336.50	0.1	688	0.01%
2021/02/05	0.1	337.50	1	331.50	331.00	-0.9	685	-0.14%
2021/02/04	2.1	347.44	4	344.25	343.00	-2	679	-0.29%
2021/02/03	1	351.50	1	349.00	342.00	0	675	0.00%
2021/02/02	0	0.00	4	343.75	346.50	-4	675	-0.59%
2021/02/01	3.4	335.21	0	0.00	336.50	3.4	675	0.50%
2021/01/29	2.1	336.99	0	0.00	335.00	2.1	682	0.30%
2021/01/28	1.3	353.23	2	347.00	346.50	-0.7	679	-0.10%
2021/01/27	0.4	365.61	0	0.00	358.50	0.4	673	0.05%
2021/01/26	2.4	380.25	5	374.20	360.50	-2.6	665	-0.39%
2021/01/25	5	385.60	9.2	376.08	375.00	-4.2	652	-0.64%
2021/01/22	14	382.79	8	385.44	387.50	6	625	0.96%
2021/01/21	2	366.00	5	365.00	367.50	-3	574	-0.52%
2021/01/20	2	357.50	1	349.50	345.50	1	553	0.18%
2021/01/18	0.1	345.50	0	0.00	343.50	0.1	534	0.01%
2021/01/15	2.2	350.41	1.3	347.08	349.00	0.9	538	0.16%
2021/01/11	0	0.00	22	347.05	346.50	-22	517	-4.25%
2021/01/08	0	0.00	4	366.00	354.00	-4	504	-0.79%
2021/01/07	34.3	363.19	1	361.00	361.00	33.3	483	6.89%
2021/01/05	0.1	345.00	0	0.00	345.50	0.1	457	0.02%
2021/01/04	0	346.00	0	0.00	344.00	0	459	0.01%
2020/12/25	0	0.00	1	337.00	332.00	-1	462	-0.22%
2020/12/22	1	330.00	0	0.00	327.50	1	471	0.21%
2020/12/18	0	0.00	1	337.50	334.00	-1	471	-0.21%
2020/12/16	0	0.00	1	344.50	344.00	-1	470	-0.21%
2020/12/14	0	0.00	1	353.50	353.50	-1	474	-0.21%
2020/12/11	2	363.25	1	363.50	364.00	1	483	0.21%
2020/12/01	0	0.00	4	352.75	348.50	-4	453	-0.88%
2020/11/30	1	346.50	1	341.50	347.50	0	450	0.00%
2020/11/24	5	360.20	3	359.33	350.00	2	453	0.44%
2020/11/23	1	351.00	1	354.00	354.00	0	438	0.00%
2020/11/20	23	356.39	20	353.20	345.00	3	421	0.71%
2020/11/19	1	339.50	6	324.00	342.50	-5	373	-1.34%
2020/11/18	1	314.50	0	0.00	313.00	1	353	0.28%
2020/11/17	0	0.00	1	311.50	310.50	-1	359	-0.28%
2020/11/12	1	313.00	10	311.20	310.00	-9	372	-2.42%
2020/11/11	1	313.50	0	0.00	311.00	1	373	0.27%
2020/11/10	1	313.00	0	0.00	311.00	1	378	0.26%
2020/11/09	12	323.04	0	0.00	321.00	12	383	3.13%
2020/11/06	4	320.25	1	319.00	314.00	3	387	0.78%
2020/11/02	1	297.50	0	0.00	298.00	1	403	0.25%
2020/10/30	0	0.00	2	302.75	302.50	-2	414	-0.48%
2020/10/28	0	0.00	1	311.50	308.00	-1	437	-0.23%
2020/10/26	1	321.00	0	0.00	315.50	1	445	0.22%
2020/10/13	1	301.50	1	303.00	306.00	0	564	0.00%
2020/10/05	0	0.00	1	307.00	306.00	-1	646	-0.15%
2020/09/25	1	301.00	0	0.00	297.50	1	793	0.13%
2020/09/17	4	326.75	5	319.50	319.50	-1	981	-0.10%
2020/09/16	4	322.13	4	322.50	324.50	0	1,034	0.00%
2020/09/15	1	314.00	0	0.00	307.50	1	1,051	0.10%
2020/09/14	0	0.00	1	307.00	313.00	-1	1,049	-0.10%
2020/09/11	0	0.00	1	292.50	293.50	-1	1,053	-0.09%
2020/09/07	1	294.50	1	298.00	298.50	0	1,083	0.00%
2020/09/03	1	323.50	1	315.50	318.50	0	1,130	0.00%
2020/09/02	0	0.00	1	316.00	318.00	-1	1,127	-0.09%
2020/09/01	0	0.00	3	295.67	304.00	-3	1,119	-0.27%
2020/08/31	1	291.50	1	293.00	291.50	0	1,126	0.00%
2020/08/27	0	0.00	2	305.50	302.50	-2	1,148	-0.17%
2020/08/26	0	0.00	1	302.00	302.00	-1	1,153	-0.09%
2020/08/25	1	304.50	2	302.75	303.00	-1	1,180	-0.08%
2020/08/24	0	0.00	1	300.50	302.00	-1	1,185	-0.08%
2020/08/20	1	285.00	0	0.00	285.00	1	1,234	0.08%
2020/08/18	2	314.00	0	0.00	308.50	2	1,239	0.16%
2020/08/12	0	0.00	1	317.50	317.00	-1	1,280	-0.08%
2020/08/07	1	356.50	1	340.50	340.50	0	1,262	0.00%
2020/08/06	0	0.00	2	347.00	348.50	-2	1,252	-0.16%
2020/08/05	0	0.00	10	349.05	348.50	-10	1,249	-0.80%
2020/08/04	13	348.65	4	346.50	351.50	9	1,238	0.73%
2020/07/31	0	0.00	1	334.00	339.50	-1	1,221	-0.08%
2020/07/28	1	342.50	13	341.04	333.50	-12	1,213	-0.99%
2020/07/27	11	354.00	0	0.00	351.50	11	1,200	0.92%
2020/07/24	1	353.00	29	352.36	341.00	-28	1,189	-2.35%
2020/07/23	29	359.02	2	355.25	357.00	27	1,181	2.28%
2020/07/22	2	353.50	8	351.69	351.50	-6	1,171	-0.51%
2020/07/21	9	351.89	3	349.17	351.50	6	1,151	0.52%
2020/07/20	3	330.67	0	0.00	335.50	3	1,128	0.27%
2020/07/17	1	348.00	1	328.00	332.00	0	1,118	0.00%
2020/07/16	2	347.75	18	344.92	345.00	-16	1,107	-1.44%
2020/07/15	1	373.00	3	366.67	351.50	-2	1,095	-0.18%
2020/07/14	2	395.00	3	383.50	379.00	-1	1,089	-0.09%
2020/07/13	1	381.00	0	0.00	387.00	1	1,072	0.09%
2020/07/09	0	0.00	12	402.79	400.00	-12	1,042	-1.15%
2020/07/08	6	393.75	13	395.54	392.50	-7	1,004	-0.70%
2020/07/07	4	376.50	5	376.50	376.00	-1	945	-0.11%
2020/07/06	2	377.50	1	377.00	373.50	1	929	0.11%
2020/07/03	18	381.03	16	381.25	376.00	2	911	0.22%
2020/07/02	0	0.00	12.5	375.39	378.00	-12.5	894	-1.39%
2020/07/01	12	382.46	0	0.00	372.00	12	884	1.36%
2020/06/30	5	374.60	14	366.50	366.00	-9	855	-1.05%
2020/06/29	9.1	392.43	36	383.68	370.00	-26.9	819	-3.28%
2020/06/24	46	395.54	26	393.63	396.00	20	782	2.55%
2020/06/23	34	375.03	20	372.48	372.00	14	732	1.91%
2020/06/22	29	341.12	3	347.83	354.50	26	677	3.84%
2020/06/18	3	320.50	1	325.50	324.50	2	647	0.31%
2020/06/15	1	323.00	2	321.75	310.50	-1	641	-0.16%
2020/06/12	2	319.00	7	320.86	322.50	-5	636	-0.79%
2020/06/11	37	336.04	16	330.59	329.50	21	635	3.30%
2020/06/10	1	330.00	1	326.50	326.50	0	614	0.00%
2020/06/09	0	0.00	18	317.89	319.50	-18	593	-3.03%
2020/06/08	10	321.65	0	0.00	318.50	10	601	1.66%
2020/06/05	1	317.00	24	318.46	314.50	-23	592	-3.88%
2020/06/04	21	326.90	2	324.50	317.00	19	585	3.24%
2020/06/03	2	316.75	1	314.00	316.50	1	569	0.18%
2020/06/02	13.4	320.51	0	0.00	313.50	13.4	564	2.37%
2020/06/01	6	317.67	2	318.00	317.50	4	554	0.72%
2020/05/29	1	303.50	5	301.70	305.00	-4	525	-0.76%
2020/05/28	3	308.50	0	0.00	303.00	3	519	0.58%
2020/05/27	6	309.75	1	315.00	315.00	5	501	1.00%
2020/05/20	25	295.16	0	0.00	287.00	25	428	5.84%
2020/05/15	0	0.00	2	260.75	261.00	-2	381	-0.52%
2020/05/13	1	258.00	0	0.00	262.00	1	384	0.26%
2020/05/08	0	0.00	1	269.00	270.50	-1	385	-0.26%
2020/05/07	1	272.00	0	0.00	275.50	1	383	0.26%
2020/05/06	1	271.00	0	0.00	271.00	1	384	0.26%
2020/05/04	0	0.00	1	277.00	273.00	-1	384	-0.26%
2020/04/30	0	0.00	1	270.50	273.50	-1	383	-0.26%
2020/04/29	2	265.00	0	0.00	265.00	2	383	0.52%
2020/04/27	0	0.00	1	255.00	261.00	-1	387	-0.26%
2020/04/22	1	251.50	0	0.00	251.00	1	399	0.25%
2020/04/21	0	0.00	1	255.00	250.00	-1	402	-0.25%
2020/04/20	0	0.00	5	261.60	260.50	-5	404	-1.23%
2020/04/17	2	257.75	4	257.63	263.00	-2	400	-0.50%
2020/04/15	4	239.75	1	240.00	239.00	3	381	0.79%
2020/04/13	1	227.00	3	229.33	226.50	-2	382	-0.52%
2020/04/10	1	231.00	0	0.00	231.50	1	382	0.26%
2020/04/09	1	238.00	0	0.00	232.50	1	386	0.26%
2020/04/08	4	238.63	7	234.00	240.00	-3	383	-0.78%
2020/04/07	2	234.00	0	0.00	232.00	2	374	0.53%
2020/03/27	2	223.00	2	227.00	214.00	0	373	0.00%
2020/03/26	5	220.50	0	0.00	220.50	5	368	1.36%
2020/03/25	3	219.33	3	222.17	217.50	0	368	0.00%
2020/03/20	3	195.83	1	198.50	196.00	2	366	0.55%
2020/03/19	1	192.00	1	198.00	180.50	0	359	0.00%
2020/03/18	0	0.00	1	200.00	195.00	-1	355	-0.28%
2020/03/17	1	208.00	0	0.00	192.00	1	352	0.28%
2020/03/16	0	0.00	15	209.00	208.00	-15	343	-4.36%
2020/03/12	0	0.00	3	273.00	251.00	-3	334	-0.90%
2020/03/10	0	0.00	10	278.50	288.00	-10	338	-2.95%
2020/03/09	0	0.00	1	292.50	288.00	-1	349	-0.29%
2020/02/27	0	0.00	21	302.36	302.00	-21	363	-5.77%
2020/02/26	0	0.00	3	309.50	309.50	-3	360	-0.83%
2020/02/24	0	0.00	2	311.75	311.50	-2	360	-0.55%
2020/02/14	0	0.00	1	318.00	318.50	-1	388	-0.26%
2020/02/12	2	312.50	0	0.00	310.00	2	388	0.51%
2020/02/03	1	296.00	6	290.75	296.00	-5	433	-1.15%
2020/01/30	0	0.00	4	315.25	305.00	-4	476	-0.84%
2020/01/20	0	0.00	1	343.50	338.50	-1	482	-0.21%
2020/01/14	5	335.90	1	340.00	340.50	4	512	0.78%
2020/01/08	0	0.00	1	316.50	317.00	-1	543	-0.18%
2020/01/07	0	0.00	5	319.50	319.50	-5	554	-0.90%
2020/01/03	1	337.50	0	0.00	333.00	1	587	0.17%
2020/01/02	2	336.00	5	335.50	336.00	-3	617	-0.49%
2019/12/25	1	324.00	0	0.00	322.50	1	724	0.14%
2019/12/20	1	323.50	8	322.13	324.50	-7	755	-0.93%
2019/12/18	1	337.00	8	337.44	332.50	-7	746	-0.94%
2019/12/13	1	333.50	1	330.00	328.00	0	740	0.00%
2019/12/05	0	0.00	6	326.08	324.00	-6	713	-0.84%
2019/12/03	0	0.00	79	334.97	337.50	-79	695	-11.36%
2019/12/02	0	0.00	1	354.00	335.50	-1	691	-0.14%
2019/11/20	0	0.00	27	370.85	367.00	-27	702	-3.84%
2019/11/19	1	371.50	0	0.00	379.00	1	700	0.14%
2019/11/15	0	0.00	1	369.00	366.00	-1	706	-0.14%
2019/11/14	11	363.14	0	0.00	363.00	11	707	1.56%
2019/11/13	3	362.83	3	359.00	361.00	0	704	0.00%
2019/11/11	2	354.50	0	0.00	348.00	2	698	0.29%
2019/11/08	0	0.00	38	351.80	353.50	-38	695	-5.47%
2019/11/07	4	363.00	0	0.00	358.00	4	683	0.59%
2019/11/06	0	0.00	20	375.48	375.00	-20	679	-2.94%
2019/11/05	3	379.17	14	380.54	373.50	-11	675	-1.63%
2019/11/04	0	0.00	10	380.40	375.00	-10	672	-1.49%
2019/11/01	0	0.00	80	383.49	387.00	-80	667	-11.99%
2019/10/31	2	387.50	19	384.89	382.50	-17	660	-2.58%
2019/10/30	0	0.00	20	403.08	396.00	-20	648	-3.08%
2019/10/29	1	404.00	1	407.00	404.00	0	626	0.00%
2019/10/25	52	391.66	2	393.00	391.00	50	592	8.45%
2019/10/22	0	0.00	50	375.08	375.50	-50	556	-8.99%
2019/10/18	1	383.50	0	0.00	380.00	1	558	0.18%
2019/10/16	0	0.00	2	376.75	375.00	-2	548	-0.36%
2019/10/15	2	369.75	0	0.00	367.00	2	533	0.38%
2019/10/14	1	390.50	1	390.00	380.00	0	522	0.00%
2019/10/09	3	389.83	6	387.08	379.00	-3	510	-0.59%
2019/10/08	0	0.00	1	390.00	385.00	-1	486	-0.21%
2019/10/04	3	362.33	5	367.40	370.00	-2	431	-0.46%
2019/10/03	1	357.50	0	0.00	353.00	1	392	0.25%
2019/10/02	1	330.00	2	334.25	350.00	-1	361	-0.28%
2019/10/01	0	0.00	1	326.50	327.50	-1	329	-0.30%
2019/09/27	12	331.88	2	329.75	327.00	10	322	3.10%
2019/09/26	6	332.00	3	330.33	330.50	3	310	0.97%
2019/09/20	2	323.25	0	0.00	323.00	2	302	0.66%
2019/09/18	2	314.75	0	0.00	314.50	2	305	0.66%
2019/09/12	0	0.00	1	314.00	315.00	-1	312	-0.32%
2019/09/11	1	322.00	0	0.00	312.50	1	316	0.32%
2019/09/10	3	315.17	4	315.63	319.00	-1	313	-0.32%
2019/09/09	3	318.50	0	0.00	317.00	3	312	0.96%
2019/09/05	4	327.63	0	0.00	328.00	4	311	1.28%
2019/08/30	0	0.00	50	327.26	322.00	-50	317	-15.76%
2019/08/28	0	0.00	4	318.50	322.00	-4	305	-1.31%
2019/08/26	0	0.00	1	308.50	311.00	-1	303	-0.33%
2019/08/21	1	324.50	0	0.00	328.00	1	293	0.34%
2019/08/20	1	328.00	0	0.00	326.50	1	291	0.34%
2019/08/16	1	309.50	0	0.00	313.00	1	281	0.35%
2019/08/14	2	308.00	0	0.00	307.00	2	286	0.70%
2019/08/13	1	305.50	0	0.00	306.00	1	285	0.35%
2019/08/08	1	305.00	0	0.00	310.00	1	283	0.35%
2019/08/06	0	0.00	3	291.50	299.00	-3	279	-1.07%
2019/08/05	2	309.00	2	316.25	305.00	0	277	0.00%
2019/08/01	0	0.00	1	324.50	324.50	-1	277	-0.36%
2019/07/26	0	0.00	8	338.38	333.50	-8	280	-2.85%
2019/07/25	6	340.00	1	339.00	338.00	5	278	1.79%
2019/07/23	0	0.00	1	329.00	329.50	-1	274	-0.36%
2019/07/22	51	333.81	0	0.00	335.50	51	276	18.46%
2019/07/19	1	324.00	0	0.00	324.00	1	269	0.37%
2019/07/18	0	0.00	11	304.59	306.50	-11	267	-4.12%
2019/07/17	1	308.00	2	309.50	309.50	-1	271	-0.37%
2019/07/16	3	303.67	0	0.00	308.00	3	273	1.10%
2019/07/15	1	302.00	0	0.00	302.00	1	281	0.36%
2019/07/12	1	299.50	0	0.00	299.50	1	303	0.33%
2019/07/11	10	293.10	2	297.00	294.00	8	313	2.55%
2019/07/08	2	287.00	0	0.00	289.50	2	322	0.62%
2019/06/25	2	299.50	8	293.13	294.50	-6	343	-1.75%
2019/06/21	1	295.50	1	295.00	293.50	0	339	0.00%
2019/06/20	7	292.29	2	293.50	293.00	5	338	1.48%
2019/06/19	5	288.50	0	0.00	291.00	5	342	1.46%
2019/06/12	3	285.83	102	284.41	284.00	-99	347	-28.47%	大賣/
2019/06/11	1	294.50	0	0.00	289.00	1	349	0.29%
2019/05/31	15	300.00	0	0.00	296.50	15	366	4.09%
2019/05/29	1	281.00	0	0.00	286.00	1	363	0.27%
2019/05/24	15	294.40	1	288.50	287.00	14	370	3.78%
2019/05/21	1	274.00	15	277.07	278.00	-14	376	-3.72%
2019/05/17	1	283.00	3	287.00	282.00	-2	377	-0.53%
2019/05/13	0	0.00	2	303.50	307.50	-2	421	-0.47%
2019/05/09	0	0.00	6	308.58	307.50	-6	453	-1.32%
2019/05/06	4	324.50	13	320.27	306.50	-9	470	-1.91%
2019/05/03	8	336.06	0	0.00	338.00	8	485	1.65%
2019/04/30	0	0.00	4	327.50	338.00	-4	513	-0.78%
2019/04/29	1	322.00	9	322.56	330.00	-8	512	-1.56%
2019/04/26	0	0.00	44	331.89	332.00	-44	509	-8.64%
2019/04/25	2	345.75	0	0.00	340.50	2	503	0.40%
2019/04/24	0	0.00	1	354.00	341.50	-1	502	-0.20%
2019/04/23	1	353.00	1	354.00	355.00	0	494	0.00%
2019/04/19	2	348.75	4	351.75	348.00	-2	485	-0.41%
2019/04/18	4	337.25	6	347.25	345.00	-2	475	-0.42%
2019/04/17	16	324.59	0	0.00	324.50	16	456	3.50%
2019/04/15	2	317.00	31	317.15	316.50	-29	443	-6.54%
2019/04/12	10	316.65	11	316.59	317.00	-1	440	-0.23%
2019/04/11	4	315.00	36	314.01	315.50	-32	434	-7.36%
2019/04/10	0	0.00	19	312.79	310.00	-19	426	-4.45%
2019/04/09	54	308.14	11	307.95	309.00	43	421	10.20%
2019/04/03	4	296.88	0	0.00	297.00	4	414	0.97%
2019/04/02	4	290.75	6	293.42	296.50	-2	407	-0.49%
2019/04/01	6	280.83	0	0.00	278.50	6	399	1.50%
2019/03/29	0	0.00	1	281.00	279.50	-1	401	-0.25%
2019/03/28	2	276.75	0	0.00	278.00	2	403	0.50%
2019/03/25	1	284.50	2	290.25	284.50	-1	398	-0.25%
2019/03/22	50	290.83	0	0.00	295.50	50	394	12.66%
2019/03/20	1	284.50	0	0.00	283.50	1	386	0.26%
2019/03/19	0	0.00	2	287.50	287.00	-2	383	-0.52%
2019/03/18	0	0.00	4	277.75	278.00	-4	378	-1.06%
2019/03/14	0	0.00	1	275.50	271.50	-1	371	-0.27%
2019/03/13	0	0.00	7	280.07	278.50	-7	365	-1.92%
2019/03/12	3	289.33	9	289.06	285.00	-6	358	-1.67%
2019/03/11	2	286.00	2	286.00	289.00	0	355	0.00%
2019/03/08	4	282.38	0	0.00	283.00	4	352	1.13%
2019/03/07	6	295.75	25	291.64	285.00	-19	350	-5.42%
2019/03/06	0	0.00	8	314.19	310.50	-8	337	-2.37%
2019/03/05	0	0.00	5	316.90	314.00	-5	333	-1.50%
2019/03/04	0	0.00	21	314.10	313.50	-21	328	-6.38%
2019/02/27	1	308.00	35	313.37	314.50	-34	325	-10.44%
2019/02/26	0	0.00	16	313.94	311.00	-16	320	-4.99%
2019/02/25	1	316.00	22	315.93	316.00	-21	314	-6.68%
2019/02/22	0	0.00	24	319.10	319.00	-24	310	-7.73%
2019/02/21	0	0.00	1	324.00	324.00	-1	305	-0.33%
2019/02/20	2	326.00	7	323.00	325.00	-5	298	-1.67%
2019/02/18	3	313.00	0	0.00	313.50	3	280	1.07%
2019/02/15	13	316.85	0	0.00	318.50	13	275	4.73%
2019/02/14	3	323.67	7	319.93	318.00	-4	264	-1.51%
2019/02/13	6	326.17	3	323.17	327.00	3	254	1.18%
2019/02/12	27	311.33	3	317.00	315.00	24	235	10.18%
2019/02/11	30	293.78	0	0.00	307.00	30	216	13.83%
2019/01/30	1	286.50	8	279.31	279.50	-7	193	-3.62%
2019/01/29	14	284.11	0	0.00	290.00	14	178	7.86%
2019/01/28	8	295.88	0	0.00	285.00	8	167	4.78%
2019/01/25	1	293.00	0	0.00	298.00	1	158	0.63%
2019/01/24	12	296.17	2.4	286.72	300.50	9.6	146	6.57%
2019/01/23	12	283.75	7.5	282.98	281.50	4.5	120	3.76%