國巨 (2327)-中國信託-文心券商分點個股進出

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
619
漲跌
▼2
漲幅
-0.32%
成交量
2,041張
產業
上市電子零組件類股
1894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

國巨 (2327)籌碼相關－中國信託-文心券商分點個股進出

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-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/17	3	619.99	1	622.00	619.00	2	2,623	0.08%
2024/10/16	2	620.00	0	0.00	621.00	2	2,633	0.08%
2024/10/15	3	623.00	2.3	622.48	625.00	0.7	2,708	0.03%
2024/10/14	1	617.00	8.1	612.92	618.00	-7.1	2,706	-0.26%
2024/10/11	12.1	604.99	3	603.33	604.00	9.1	2,736	0.33%
2024/10/09	1.1	614.89	1	612.00	611.00	0.1	2,780	0.00%
2024/10/08	2.1	611.10	2	615.50	613.00	0.1	2,790	0.00%
2024/10/07	0	0.00	0.1	619.00	624.00	-0.1	2,799	0.00%
2024/10/04	1.4	612.99	0	0.00	607.00	1.4	2,796	0.05%
2024/10/01	1.1	619.09	0.1	620.00	620.00	1	2,786	0.04%
2024/09/30	2	627.47	1	633.00	623.00	1	2,808	0.04%
2024/09/27	0.5	640.30	0.1	645.00	635.00	0.4	2,826	0.01%
2024/09/26	1.1	654.05	7.4	655.72	652.00	-6.3	2,783	-0.23%
2024/09/25	4	640.50	1	643.00	645.00	3	2,759	0.11%
2024/09/24	0	0.00	2.5	617.35	623.00	-2.5	2,720	-0.09%
2024/09/23	0	0.00	11	610.27	613.00	-11	2,761	-0.40%
2024/09/20	2	606.51	1	603.08	604.00	1	2,810	0.04%
2024/09/19	1.1	594.27	1.5	605.33	609.00	-0.4	2,841	-0.01%
2024/09/18	1.9	606.80	7	610.43	604.00	-5.1	2,882	-0.18%
2024/09/16	1.1	610.27	2	612.50	615.00	-0.9	2,982	-0.03%
2024/09/12	0.1	602.71	1.1	606.55	603.00	-1	3,001	-0.03%
2024/09/11	1.1	574.10	1	574.00	573.00	0.1	2,989	0.00%
2024/09/10	9	589.00	1	576.00	577.00	8	2,985	0.27%
2024/09/09	1	589.21	0	0.00	593.00	1	3,013	0.03%
2024/09/06	0	606.00	0	0.00	607.00	0	2,993	0.00%
2024/09/05	0.5	607.73	0.1	618.00	606.00	0.4	2,994	0.01%
2024/09/04	2.2	611.06	0	0.00	608.00	2.2	2,999	0.07%
2024/09/03	11.2	643.81	1	651.00	642.00	10.2	2,995	0.34%
2024/09/02	0	0.00	0.2	656.00	655.00	-0.2	3,001	-0.01%
2024/08/30	2.2	659.53	1.1	657.36	657.00	1.1	3,019	0.03%
2024/08/29	1	653.00	1	656.00	657.00	0	3,016	0.00%
2024/08/28	2.1	649.86	2	652.00	654.00	0.1	3,026	0.00%
2024/08/26	2.1	660.79	1	660.00	655.00	1.1	3,098	0.03%
2024/08/23	2	642.50	1	642.00	648.00	1	3,089	0.03%
2024/08/22	2	638.00	0	0.00	641.00	2	3,089	0.06%
2024/08/21	1	641.02	0	0.00	635.00	1	3,121	0.03%
2024/08/20	2	641.52	2	640.00	646.00	0	3,118	0.00%
2024/08/19	3	633.35	2	631.00	633.00	1	3,112	0.03%
2024/08/16	5.2	632.81	1	632.00	631.00	4.2	3,111	0.14%
2024/08/15	2.2	626.51	7.3	625.95	622.00	-5	3,092	-0.16%
2024/08/14	1.1	745.27	11	750.00	745.00	-9.9	3,046	-0.33%
2024/08/13	30	735.00	3.1	738.00	738.00	26.9	3,028	0.89%
2024/08/12	0	0.00	1	734.00	733.00	-1	3,039	-0.03%
2024/08/09	2.1	743.41	7.1	744.56	727.00	-5	3,045	-0.17%
2024/08/08	3.2	706.24	7	705.71	701.00	-3.8	3,020	-0.13%
2024/08/07	2.1	696.55	5	701.20	702.00	-2.9	3,001	-0.10%
2024/08/06	3.1	653.47	5.1	665.89	677.00	-1.9	3,014	-0.06%
2024/08/05	6.2	671.47	0	0.00	669.00	6.2	2,986	0.21%
2024/08/02	9.2	753.32	4	758.75	743.00	5.2	2,966	0.17%
2024/08/01	6.1	788.93	3	788.00	786.00	3.1	2,960	0.10%
2024/07/31	6	769.34	28.1	776.51	792.00	-22.1	2,961	-0.75%
2024/07/30	1.9	714.00	1.9	717.41	730.00	0.1	3,024	0.00%
2024/07/29	2	730.50	0	0.00	720.00	2	3,019	0.07%
2024/07/26	5.1	725.52	2.1	724.86	727.00	3	3,009	0.10%
2024/07/23	1.3	749.83	0	0.00	755.00	1.3	3,011	0.04%
2024/07/22	7.3	752.70	3	751.00	742.00	4.3	2,999	0.14%
2024/07/19	10	772.79	4	791.96	766.00	6	2,974	0.20%
2024/07/18	0	795.00	0.2	793.96	795.00	-0.2	2,969	-0.01%
2024/07/17	5	794.60	0.2	798.38	798.00	4.9	2,971	0.16%
2024/07/16	2.1	804.01	16.6	813.21	804.00	-14.5	3,010	-0.48%
2024/07/15	4	759.00	0	0.00	772.00	4	2,958	0.14%
2024/07/12	8.5	776.93	0	789.00	770.00	8.5	2,960	0.29%
2024/07/11	0	0.00	1.5	786.67	797.00	-1.5	2,928	-0.05%
2024/07/09	0	745.00	0.1	755.46	745.00	-0.1	2,899	0.00%
2024/07/08	0.1	752.00	1	754.00	755.00	-1	2,903	-0.03%
2024/07/05	0	754.00	0	754.00	754.00	0	2,926	0.00%
2024/07/04	0.2	749.33	1	743.99	753.00	-0.9	2,929	-0.03%
2024/07/03	1	738.99	1	728.00	731.00	0	2,920	0.00%
2024/07/02	0	0.00	4	715.00	717.00	-4	2,916	-0.14%
2024/07/01	0	726.86	1	729.99	724.00	-1	2,923	-0.03%
2024/06/28	0	741.00	1	733.02	730.00	-1	2,927	-0.03%
2024/06/27	1.3	738.84	2	738.51	742.00	-0.8	3,027	-0.03%
2024/06/26	1.2	757.34	1	757.00	763.00	0.2	2,986	0.01%
2024/06/25	1	755.08	0	759.00	756.00	1	2,969	0.03%
2024/06/24	5.1	767.80	1	763.01	759.00	4.1	2,915	0.14%
2024/06/21	1	754.98	16.4	745.20	759.00	-15.4	2,880	-0.54%
2024/06/20	3	714.98	0	0.00	715.00	3	2,801	0.11%
2024/06/19	2	711.50	2.3	713.47	717.00	-0.3	2,817	-0.01%
2024/06/18	8.1	711.52	4	712.43	712.00	4.1	2,839	0.15%
2024/06/17	0.6	700.36	3.2	700.66	705.00	-2.7	2,826	-0.09%
2024/06/14	1.2	683.80	4.1	693.29	696.00	-2.9	2,819	-0.10%
2024/06/13	0.2	673.00	2	678.50	678.00	-1.8	2,780	-0.06%
2024/06/12	5.1	663.37	1	668.00	668.00	4.1	2,785	0.15%
2024/06/11	9.3	668.55	1.1	670.90	666.00	8.2	2,800	0.29%
2024/06/07	7.1	679.87	18.1	687.71	678.00	-11	2,825	-0.39%
2024/06/06	9.1	673.33	2	676.48	674.00	7	2,815	0.25%
2024/06/05	0	672.02	1	680.00	671.00	-1	2,804	-0.03%
2024/06/04	3.5	672.79	0.1	672.00	671.00	3.5	2,847	0.12%
2024/06/03	1.1	676.82	0.1	674.91	677.00	1	2,841	0.03%
2024/05/31	3.2	676.07	3.2	675.63	662.00	0	2,834	0.00%
2024/05/30	3	656.67	0	0.00	657.00	3	2,778	0.11%
2024/05/29	2.1	670.49	3	667.00	668.00	-1	2,791	-0.03%
2024/05/28	0.1	666.00	1.6	668.66	669.00	-1.5	2,854	-0.05%
2024/05/27	8.4	667.58	12.1	669.02	667.00	-3.7	2,880	-0.13%
2024/05/24	3	645.00	3	650.66	651.00	0	2,838	0.00%
2024/05/23	0	641.00	2	639.00	638.00	-2	2,811	-0.07%
2024/05/21	3.2	631.27	0	0.00	630.00	3.2	2,814	0.11%
2024/05/20	0.2	635.75	0	0.00	634.00	0.2	2,812	0.01%
2024/05/17	1.1	644.76	0	0.00	640.00	1.1	2,801	0.04%
2024/05/16	2	639.00	0	0.00	645.00	2	2,800	0.07%
2024/05/15	2.1	635.00	0.1	637.00	630.00	2	2,808	0.07%
2024/05/13	0.1	635.17	0	640.00	636.00	0	2,813	0.00%
2024/05/10	6.2	636.37	0.8	636.94	635.00	5.4	2,809	0.19%
2024/05/09	7	652.71	0.1	652.00	648.00	6.9	2,781	0.25%
2024/05/08	1	663.95	0	659.00	662.00	1	2,748	0.04%
2024/05/07	4.2	648.23	6.1	655.50	658.00	-1.9	2,729	-0.07%
2024/05/06	0.2	653.50	2	661.50	659.00	-1.8	2,689	-0.07%
2024/05/03	4	669.48	5.6	656.86	655.00	-1.6	2,641	-0.06%
2024/05/02	0.2	627.00	0	625.00	625.00	0.2	2,467	0.01%
2024/04/30	1	627.00	1	630.94	625.00	0	2,463	0.00%
2024/04/29	0	0.00	1	626.98	631.00	-1	2,447	-0.04%
2024/04/26	3	614.67	2	618.45	615.00	1	2,409	0.04%
2024/04/25	0	0.00	3	615.00	615.00	-3	2,414	-0.12%
2024/04/24	1.5	614.33	3.2	616.93	624.00	-1.7	2,408	-0.07%
2024/04/23	2.1	602.58	1.2	609.33	607.00	0.9	2,442	0.04%
2024/04/22	5	606.60	4.2	596.64	599.00	0.8	2,430	0.03%
2024/04/19	1	591.97	0	0.00	588.00	1	2,393	0.04%
2024/04/18	1	589.00	1.1	590.49	593.00	-0.1	2,348	0.00%
2024/04/17	0.2	590.00	0	0.00	593.00	0.2	2,342	0.01%
2024/04/16	1.1	594.09	1.2	581.24	585.00	-0.1	2,348	-0.01%
2024/04/15	0.1	610.00	0.1	610.00	602.00	0.1	2,322	0.00%
2024/04/12	1.2	612.50	1	619.00	618.00	0.2	2,286	0.01%
2024/04/11	1.1	616.62	1	608.00	609.00	0.1	2,256	0.00%
2024/04/09	0.3	615.00	0.1	616.00	615.00	0.2	2,228	0.01%
2024/04/08	1.1	626.99	0.1	617.00	617.00	1	2,225	0.05%
2024/04/03	0.4	618.86	2	619.00	614.00	-1.6	2,189	-0.07%
2024/04/02	1.1	616.04	0.2	615.00	616.00	0.9	2,171	0.04%
2024/04/01	4.3	615.62	3.8	615.72	622.00	0.5	2,135	0.02%
2024/03/29	0	0.00	0	593.18	591.00	0	2,016	0.00%
2024/03/28	0	0.00	2.1	590.93	594.00	-2.1	2,012	-0.10%
2024/03/27	0	0.00	0.1	580.00	581.00	-0.1	2,001	0.00%
2024/03/26	1.1	586.41	1	576.00	577.00	0.1	2,007	0.00%
2024/03/25	6	589.67	6	583.00	582.00	0	1,987	0.00%
2024/03/22	1	580.00	5	577.60	588.00	-4	1,970	-0.20%
2024/03/21	5	584.97	5	572.00	585.00	0	1,958	0.00%
2024/03/20	1	580.00	1	577.02	579.00	0	1,938	0.00%
2024/03/19	1.1	582.86	0	0.00	578.00	1.1	2,018	0.05%
2024/03/18	3.1	587.92	3	585.00	586.00	0.1	2,040	0.00%
2024/03/15	6	580.00	5.2	580.96	583.00	0.9	2,079	0.04%
2024/03/14	3.1	580.01	2	581.00	584.00	1.1	2,123	0.05%
2024/03/13	7.8	583.42	5.5	580.69	583.00	2.3	2,121	0.11%
2024/03/12	0.1	574.00	3	572.67	578.00	-2.9	2,092	-0.14%
2024/03/11	0	567.00	0	0.00	566.00	0	2,078	0.00%
2024/03/08	4.4	565.96	6	563.66	565.00	-1.6	2,087	-0.08%
2024/03/07	0	0.00	0.1	557.00	556.00	-0.1	2,034	0.00%
2024/03/06	0.1	553.80	1	556.00	556.00	-1	2,040	-0.05%
2024/03/05	3	554.00	0	0.00	549.00	3	2,074	0.14%
2024/03/04	0.1	558.00	0.1	560.15	556.00	0	2,094	0.00%
2024/03/01	1.3	566.60	0	569.46	563.00	1.2	2,148	0.06%
2024/02/29	2.4	552.08	1	553.00	558.00	1.4	2,085	0.07%
2024/02/26	0.2	545.00	0.1	544.08	547.00	0.1	2,124	0.00%
2024/02/23	0.6	547.27	0.1	548.69	541.00	0.4	2,119	0.02%
2024/02/22	2	554.00	9	554.78	552.00	-7	2,101	-0.33%
2024/02/21	2	556.00	0	0.00	556.00	2	2,096	0.10%
2024/02/19	0.2	545.33	5	549.98	551.00	-4.9	2,097	-0.23%
2024/02/16	5.2	544.03	0	0.00	543.00	5.2	2,094	0.25%
2024/02/15	0.1	550.72	0	0.00	551.00	0.1	2,067	0.01%
2024/02/01	0	0.00	0.8	552.00	552.00	-0.8	2,039	-0.04%
2024/01/31	0.1	547.88	0	552.00	552.00	0.1	2,025	0.00%
2024/01/25	0	0.00	0.1	558.00	556.00	-0.1	2,054	0.00%
2024/01/24	1	553.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	1	563.00	2	559.02	560.00	-1	2,114	-0.05%
2024/01/22	4.2	554.16	4	559.00	556.00	0.2	2,117	0.01%
2024/01/19	1	563.77	0	0.00	564.00	1	2,127	0.05%
2024/01/18	1	561.00	3	563.67	557.00	-2	2,132	-0.09%
2024/01/17	2	567.50	1	582.00	559.00	1	2,125	0.05%
2024/01/12	1	560.00	0	0.00	560.00	1	2,035	0.05%
2024/01/11	0	0.00	0.3	553.67	554.00	-0.3	2,046	-0.01%
2024/01/10	1	555.00	0	0.00	555.00	1	2,064	0.05%
2024/01/09	0	0.00	0.1	572.40	565.00	-0.1	2,090	-0.01%
2024/01/05	1	576.06	1	572.00	572.00	0	2,086	0.00%
2024/01/03	0.2	579.00	0	0.00	578.00	0.2	2,127	0.01%
2024/01/02	0	0.00	2	590.00	587.00	-2	2,110	-0.10%
2023/12/29	1	597.00	0	0.00	597.00	1	2,097	0.05%
2023/12/27	4	604.00	4	601.00	601.00	0	2,114	0.00%
2023/12/25	0	0.00	1	594.00	594.00	-1	2,137	-0.05%
2023/12/22	4	594.75	4	593.00	596.00	0	2,130	0.00%
2023/12/21	0	0.00	0.1	609.00	607.00	-0.1	2,113	0.00%
2023/12/19	0.1	614.00	0.1	615.00	616.00	0	2,106	0.00%
2023/12/18	3	621.00	3.1	619.00	620.00	-0.1	2,095	0.00%
2023/12/15	0	0.00	0.1	630.00	633.00	-0.1	2,091	0.00%
2023/12/14	2	632.00	4.1	629.98	634.00	-2.1	2,058	-0.10%
2023/12/13	0.2	618.89	0.2	608.74	605.00	0	1,990	0.00%
2023/12/12	1.1	622.55	7.4	620.29	619.00	-6.3	1,991	-0.32%
2023/12/11	3.3	613.15	4.3	611.78	614.00	-1	1,943	-0.05%
2023/12/08	1.1	601.55	0.3	600.24	601.00	0.8	1,894	0.04%
2023/12/07	0.1	594.00	0	0.00	595.00	0.1	1,905	0.01%
2023/12/04	1	600.00	1	596.95	599.00	0	1,861	0.00%
2023/12/01	0.1	599.00	0	0.00	597.00	0.1	1,862	0.01%
2023/11/30	0	0.00	0.1	597.00	601.00	-0.1	1,869	0.00%
2023/11/29	0	594.55	4.5	598.21	599.00	-4.5	1,847	-0.24%
2023/11/28	0.4	589.00	4	589.01	594.00	-3.7	1,921	-0.19%
2023/11/27	0	0.00	0.2	572.00	571.00	-0.2	1,861	-0.01%
2023/11/24	2.2	581.97	6.4	579.18	575.00	-4.2	1,859	-0.23%
2023/11/22	0	549.00	0.2	547.32	550.00	-0.2	1,777	-0.01%
2023/11/21	0.1	548.00	2.2	549.98	550.00	-2.1	1,781	-0.12%
2023/11/20	0	0.00	0.2	543.00	543.00	-0.2	1,779	-0.01%
2023/11/17	2	547.00	0	0.00	547.00	2	1,777	0.11%
2023/11/16	0.5	544.00	0	0.00	545.00	0.5	1,780	0.03%
2023/11/15	0.1	546.00	0	0.00	548.00	0.1	1,768	0.01%
2023/11/14	0	549.00	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	0.1	554.00	557.00	-0.1	1,781	-0.01%
2023/11/10	0	0.00	0.3	542.00	545.00	-0.3	1,771	-0.02%
2023/11/08	1	552.00	1.1	551.07	549.00	-0.1	1,796	0.00%
2023/11/07	0.1	556.00	0.5	555.69	557.00	-0.4	1,799	-0.02%
2023/11/06	0	0.00	1.3	551.08	551.00	-1.3	1,789	-0.07%
2023/11/03	1	546.00	1.5	547.37	549.00	-0.5	1,785	-0.03%
2023/11/02	1.1	541.71	1.2	547.50	547.00	-0.1	1,778	0.00%
2023/11/01	0	0.00	0.1	541.00	538.00	-0.1	1,760	-0.01%
2023/10/31	2.2	535.82	2.2	527.64	526.00	0	1,721	0.00%
2023/10/30	1	538.00	1.2	540.13	539.00	-0.2	1,730	-0.01%
2023/10/27	0	0.00	2.2	532.00	534.00	-2.2	1,733	-0.13%
2023/10/26	2	514.00	2	515.00	510.00	0	1,725	0.00%
2023/10/25	0.1	524.00	1	522.00	521.00	-0.9	1,743	-0.05%
2023/10/24	0.2	524.00	0	0.00	525.00	0.2	1,751	0.01%
2023/10/20	2	536.00	1.1	530.07	530.00	0.9	1,796	0.05%
2023/10/18	1.8	551.78	1.5	553.00	550.00	0.4	1,839	0.02%
2023/10/17	2.1	551.42	2	549.02	547.00	0.1	1,808	0.01%
2023/10/13	1.1	541.90	1	546.00	542.00	0.1	1,824	0.00%
2023/10/12	1	539.00	5.2	532.71	543.00	-4.2	1,840	-0.23%
2023/10/11	0	526.00	0.1	526.00	527.00	-0.1	1,801	-0.01%
2023/10/05	1	525.00	1	528.97	530.00	0	1,819	0.00%
2023/10/03	0.1	522.00	0	0.00	520.00	0.1	1,822	0.01%
2023/10/02	3	535.00	4	531.50	533.00	-1	1,829	-0.05%
2023/09/28	1.3	523.54	1	524.00	525.00	0.3	1,831	0.02%
2023/09/27	0.1	518.50	0	519.00	523.00	0.1	1,852	0.00%
2023/09/25	3	528.00	3.5	520.26	521.00	-0.5	1,881	-0.02%
2023/09/22	0	0.00	0.5	520.00	521.00	-0.5	1,870	-0.03%
2023/09/21	2	516.00	2	518.00	518.00	0	1,882	0.00%
2023/09/20	0	0.00	1.3	519.85	520.00	-1.3	1,877	-0.07%
2023/09/19	0	0.00	2.5	520.00	520.00	-2.5	1,880	-0.13%
2023/09/18	3	518.33	0.1	519.11	525.00	2.9	1,903	0.15%
2023/09/15	0.1	518.00	0.2	518.27	522.00	-0.2	1,898	-0.01%
2023/09/14	0	507.00	0	0.00	512.00	0	1,870	0.00%
2023/09/13	0	0.00	1	505.00	506.00	-1	1,881	-0.05%
2023/09/12	1	512.00	0	509.63	514.00	1	1,892	0.05%
2023/09/11	0	0.00	0	505.00	500.00	0	1,896	0.00%
2023/09/08	0	0.00	0.1	502.00	502.00	-0.1	1,918	0.00%
2023/09/07	0.1	501.00	5	502.00	502.00	-5	1,945	-0.25%
2023/09/06	0.1	504.00	0.3	504.00	505.00	-0.2	1,973	-0.01%
2023/09/05	5	507.00	7.8	505.05	508.00	-2.8	1,979	-0.14%
2023/09/04	1.1	499.69	1	507.00	497.50	0.1	1,991	0.01%
2023/09/01	5.1	502.65	6.1	505.29	499.50	-1.1	1,977	-0.05%
2023/08/31	0	0.00	1	487.00	485.00	-1	1,904	-0.05%
2023/08/30	0	0.00	6	482.99	482.50	-6	1,928	-0.31%
2023/08/29	0	0.00	0.2	476.50	479.00	-0.2	1,976	-0.01%
2023/08/28	0.1	477.00	0	0.00	478.00	0.1	2,013	0.00%
2023/08/25	1	468.50	1	470.00	470.00	0	2,122	0.00%
2023/08/24	0	0.00	0.1	471.00	471.50	-0.1	2,210	0.00%
2023/08/23	3	470.50	3	470.50	470.50	0	2,265	0.00%
2023/08/17	0.1	458.00	0	0.00	457.00	0.1	2,495	0.00%
2023/08/16	1.1	450.36	0	0.00	448.50	1.1	2,520	0.04%
2023/08/15	0.1	456.00	0	0.00	453.00	0.1	2,548	0.00%
2023/08/14	1	456.50	0.1	457.00	457.00	0.9	2,577	0.03%
2023/08/11	0	470.00	0	0.00	470.00	0	2,588	0.00%
2023/08/10	0.1	465.50	0	0.00	467.00	0.1	2,590	0.00%
2023/08/09	0	0.00	0.5	467.00	465.50	-0.5	2,594	-0.02%
2023/08/08	0	465.50	0	465.50	463.50	0	2,598	0.00%
2023/08/04	0	0.00	0.1	461.50	464.00	-0.1	2,621	0.00%
2023/08/02	0.5	462.00	1	468.00	463.00	-0.5	2,653	-0.02%
2023/08/01	1	460.50	0	0.00	461.50	1	2,637	0.04%
2023/07/31	1	461.00	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	0.00	5	463.60	471.50	-5	2,642	-0.19%
2023/07/27	1.2	455.24	0.1	456.00	456.00	1.1	2,603	0.04%
2023/07/26	5.3	450.27	1	450.50	449.50	4.2	2,598	0.16%
2023/07/25	1.1	461.05	0.4	463.04	461.50	0.7	2,565	0.03%
2023/07/24	3.3	458.18	1	458.50	457.50	2.3	2,572	0.09%
2023/07/21	5.4	474.05	0	0.00	473.50	5.4	2,539	0.21%
2023/07/20	0	488.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1.1	488.32	1	492.00	486.00	0.1	2,551	0.00%
2023/07/18	1.1	491.64	0	0.00	489.00	1.1	2,621	0.04%
2023/07/17	0	0.00	5	503.00	503.00	-5	2,606	-0.19%
2023/07/14	1.2	493.35	0	0.00	495.50	1.2	2,601	0.05%
2023/07/13	0.1	494.00	2.5	497.40	491.00	-2.5	2,614	-0.09%
2023/07/12	0.1	494.00	0.1	493.50	497.00	0.1	2,614	0.00%
2023/07/11	1	497.00	6.1	492.36	496.50	-5.1	2,667	-0.19%
2023/07/10	2.4	486.52	0.2	490.00	485.00	2.2	2,705	0.08%
2023/07/07	3.1	486.02	0.2	487.00	491.50	2.9	2,763	0.11%
2023/07/05	1.2	489.70	1	492.00	487.50	0.2	2,786	0.01%
2023/07/04	2.1	498.02	2	499.50	497.50	0.1	2,763	0.00%
2023/07/03	0	0.00	5.2	498.42	499.50	-5.2	2,747	-0.19%
2023/06/30	0.2	492.56	1	492.50	491.50	-0.9	2,748	-0.03%
2023/06/29	1	493.50	10	495.00	495.00	-9	2,752	-0.33%
2023/06/28	1.4	489.77	1	489.50	488.00	0.4	2,753	0.01%
2023/06/27	1	486.02	0	0.00	487.00	1	2,787	0.04%
2023/06/26	2.1	486.33	1	487.50	486.00	1.1	2,801	0.04%
2023/06/21	15	491.93	0	0.00	491.00	15	2,822	0.53%
2023/06/20	1.1	499.11	0	0.00	496.00	1.1	2,833	0.04%
2023/06/19	1.2	500.17	1.6	500.60	498.00	-0.4	2,844	-0.02%
2023/06/16	5.8	508.79	6	501.00	506.00	-0.2	2,851	-0.01%
2023/06/15	3	505.33	3	507.00	510.00	0	2,843	0.00%
2023/06/14	2.1	500.00	1	503.00	499.50	1.1	2,833	0.04%
2023/06/13	1.1	492.17	0	0.00	495.00	1.1	2,851	0.04%
2023/06/12	1.2	489.21	1	489.50	488.00	0.2	2,910	0.01%
2023/06/09	2.2	493.41	0	0.00	492.50	2.2	2,944	0.08%
2023/06/07	1	504.00	0	0.00	504.00	1	3,005	0.03%
2023/06/06	0.2	509.12	0	0.00	502.00	0.2	3,017	0.01%
2023/06/05	1	519.00	2	514.00	519.00	-1	2,987	-0.03%
2023/06/02	0	503.00	1.1	508.86	506.00	-1	2,963	-0.03%
2023/06/01	1.1	501.00	0	503.00	500.00	1	2,944	0.03%
2023/05/31	1	501.00	2.1	504.87	508.00	-1.1	2,953	-0.04%
2023/05/30	0.1	498.00	0.5	497.00	496.00	-0.4	2,868	-0.01%
2023/05/29	0	0.00	0	505.00	508.00	0	2,835	0.00%
2023/05/26	6.2	503.01	3	499.02	502.00	3.2	2,797	0.11%
2023/05/25	0.2	494.00	0	492.00	507.00	0.2	2,742	0.01%
2023/05/24	0.2	491.50	0	0.00	492.50	0.2	2,711	0.01%
2023/05/22	0	0.00	0.2	492.50	493.00	-0.2	2,684	-0.01%
2023/05/19	3.1	503.65	2	496.50	495.50	1.1	2,674	0.04%
2023/05/16	0	494.50	0.8	493.00	491.00	-0.7	2,854	-0.03%
2023/05/15	0	0.00	0.2	490.00	488.00	-0.2	2,865	-0.01%
2023/05/12	1.1	494.00	0	0.00	496.00	1.1	2,884	0.04%
2023/05/11	1.1	494.00	0	0.00	490.00	1.1	2,961	0.04%
2023/05/10	0.1	496.50	0	0.00	494.50	0.1	2,965	0.00%
2023/05/09	1	495.00	1	499.00	500.00	0	2,957	0.00%
2023/05/08	1.1	504.91	1	505.00	504.00	0.1	2,943	0.00%
2023/05/05	2	501.02	2	506.00	506.00	0	2,957	0.00%
2023/05/04	0.1	491.50	0	495.00	493.50	0	2,967	0.00%
2023/05/02	1.2	502.83	0	0.00	502.00	1.2	3,036	0.04%
2023/04/28	3	498.47	3	495.50	496.00	0	3,122	0.00%
2023/04/27	1.3	495.10	1	492.00	492.00	0.3	3,153	0.01%
2023/04/26	4	492.75	4	491.00	495.00	0	3,150	0.00%
2023/04/25	1.2	498.83	0.1	501.00	490.50	1.1	3,155	0.03%
2023/04/24	0	504.00	0	505.00	507.00	0	3,135	0.00%
2023/04/21	3.2	512.59	3	515.33	495.50	0.2	3,149	0.01%
2023/04/19	0.1	533.00	0	0.00	535.00	0.1	3,233	0.00%
2023/04/18	0	544.09	1	547.00	538.00	-1	3,290	-0.03%
2023/04/17	4.1	549.32	6	544.67	542.00	-1.9	3,321	-0.06%
2023/04/14	3.4	551.59	1.3	552.50	553.00	2.1	3,301	0.06%
2023/04/13	7.1	545.35	8	544.75	542.00	-0.9	3,262	-0.03%
2023/04/12	2.1	540.67	2.1	543.52	542.00	0	3,214	0.00%
2023/04/11	0.2	527.00	0	0.00	527.00	0.2	3,148	0.01%
2023/04/10	0.3	528.00	1	532.00	530.00	-0.7	3,136	-0.02%
2023/04/07	0	0.00	1	522.00	516.00	-1	3,105	-0.03%
2023/04/06	1	521.00	1	520.00	520.00	0	3,098	0.00%
2023/03/31	7	530.86	6.3	529.21	529.00	0.7	3,095	0.02%
2023/03/30	2	524.00	3	520.00	520.00	-1	3,086	-0.03%
2023/03/29	2.1	524.28	1	520.00	520.00	1.1	3,103	0.04%
2023/03/28	2	527.00	6	531.33	531.00	-4	3,146	-0.13%
2023/03/27	1.1	527.30	2	531.50	533.00	-0.9	3,138	-0.03%
2023/03/24	4	525.74	0	0.00	527.00	4	3,153	0.13%
2023/03/23	0.1	505.00	3	516.00	517.00	-3	3,147	-0.09%
2023/03/22	0	0.00	1	508.00	505.00	-1	3,139	-0.03%
2023/03/21	2	502.00	1	507.00	505.00	1	3,160	0.03%
2023/03/20	1	497.00	0	0.00	500.00	1	3,157	0.03%
2023/03/17	0.1	491.00	0.2	495.68	496.00	-0.2	3,177	0.00%
2023/03/16	4.1	485.87	1	484.00	486.50	3.1	3,182	0.10%
2023/03/15	2.4	500.47	14	503.33	492.00	-11.6	3,179	-0.37%
2023/03/14	4.1	509.26	1.1	509.00	505.00	3	3,132	0.10%
2023/03/13	0	0.00	1.1	513.36	519.00	-1.1	3,134	-0.04%
2023/03/10	13.3	524.10	2.4	523.60	518.00	10.9	3,165	0.34%
2023/03/09	2.3	548.30	2.1	543.53	541.00	0.2	3,173	0.01%
2023/03/08	0.1	553.00	0	553.00	550.00	0	3,208	0.00%
2023/03/07	0	0.00	2.1	556.04	559.00	-2.1	3,204	-0.07%
2023/03/06	1.3	550.38	11	547.27	557.00	-9.7	3,199	-0.30%
2023/03/03	2	539.61	2	545.00	539.00	0	3,168	0.00%
2023/03/02	3	533.33	0	0.00	531.00	3	3,150	0.10%
2023/03/01	6	531.50	6	533.17	538.00	0	3,141	0.00%
2023/02/24	0	0.00	1.8	540.56	538.00	-1.8	3,104	-0.06%
2023/02/23	1	544.00	4	540.50	543.00	-3	3,113	-0.10%
2023/02/22	10.1	541.32	1	543.00	541.00	9.1	3,120	0.29%
2023/02/21	0	0.00	0.1	561.00	560.00	-0.1	3,121	0.00%
2023/02/20	0.3	570.33	1	569.00	561.00	-0.7	3,188	-0.02%
2023/02/17	2.1	571.86	3	569.67	569.00	-0.9	3,234	-0.03%
2023/02/16	12.1	570.42	8.4	571.85	575.00	3.8	3,252	0.12%
2023/02/15	1	542.00	0	542.00	545.00	1	3,223	0.03%
2023/02/14	4.1	530.44	14	539.93	540.00	-9.9	3,220	-0.31%
2023/02/13	11.1	510.29	1	513.91	516.00	10.1	3,261	0.31%
2023/02/10	3	515.00	2	507.00	516.00	1	3,293	0.03%
2023/02/09	0	0.00	1.4	512.79	511.00	-1.4	3,308	-0.04%
2023/02/08	0	0.00	0	531.00	531.00	0	3,286	0.00%
2023/02/07	1	533.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	1	533.00	1	530.02	533.00	0	3,371	0.00%
2023/02/03	0	0.00	3.2	537.29	540.00	-3.2	3,427	-0.09%
2023/02/02	2.2	543.24	0	0.00	541.00	2.2	3,458	0.06%
2023/02/01	0	0.00	0.9	537.22	540.00	-0.9	3,470	-0.03%
2023/01/30	3.1	529.92	0	0.00	532.00	3.1	3,436	0.09%
2023/01/17	0	0.00	2	519.94	519.00	-2	3,372	-0.06%
2023/01/16	1	512.00	1.1	513.00	513.00	-0.1	3,347	0.00%
2023/01/13	0	512.00	1	517.00	514.00	-1	3,380	-0.03%
2023/01/12	0	0.00	6.6	524.90	520.00	-6.6	3,399	-0.19%
2023/01/11	0	0.00	0	524.00	528.00	0	3,430	0.00%
2023/01/10	0.8	527.57	3.1	532.14	535.00	-2.3	3,429	-0.07%
2023/01/09	4	518.00	7.9	516.42	525.00	-3.9	3,404	-0.12%
2023/01/06	4.2	493.33	11.2	490.49	496.00	-7	3,316	-0.21%
2023/01/05	0	482.50	25.8	473.87	485.50	-25.8	3,296	-0.78%
2023/01/04	4	465.75	1	465.00	465.00	3	3,310	0.09%
2022/12/30	3	463.83	0	0.00	451.00	3	3,420	0.09%
2022/12/29	12	453.00	6	452.42	455.50	6	3,424	0.18%
2022/12/28	1.3	462.00	1.3	458.76	458.00	0	3,456	0.00%
2022/12/26	0	0.00	0	466.00	462.50	0	3,473	0.00%
2022/12/23	6	456.00	0.9	459.00	460.00	5.1	3,489	0.15%
2022/12/21	0.1	454.50	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	0.1	461.00	0.1	474.00	455.50	0	3,547	0.00%
2022/12/19	13.2	475.23	0	0.00	472.00	13.2	3,539	0.37%
2022/12/16	0.2	484.03	1	483.50	480.50	-0.8	3,536	-0.02%
2022/12/15	1.2	490.92	4	492.28	495.00	-2.8	3,506	-0.08%
2022/12/14	0.2	484.00	1.1	479.80	486.00	-0.9	3,532	-0.03%
2022/12/13	1	479.00	1	472.00	474.00	0	3,606	0.00%
2022/12/12	2	479.24	0.1	480.60	485.50	1.9	3,583	0.05%
2022/12/09	4.3	487.33	14.1	488.13	479.00	-9.8	3,600	-0.27%
2022/12/08	13.3	475.34	1.3	475.04	478.50	12	3,599	0.33%
2022/12/07	2.4	489.79	2.2	481.09	484.50	0.2	3,592	0.01%
2022/12/06	0.5	496.35	0.2	495.12	491.00	0.3	3,580	0.01%
2022/12/05	2	498.82	1	497.02	502.00	0.9	3,582	0.03%
2022/12/02	3	486.80	47.8	480.91	489.50	-44.8	3,542	-1.26%
2022/12/01	5.2	470.35	4	472.00	473.00	1.2	3,544	0.03%
2022/11/30	1.2	457.54	0.3	456.29	463.00	0.9	3,479	0.03%
2022/11/28	4	436.50	0	0.00	437.50	4	3,412	0.12%
2022/11/25	0	451.00	0.5	450.00	445.00	-0.5	3,397	-0.01%
2022/11/24	0	0.00	2.4	451.42	452.00	-2.4	3,392	-0.07%
2022/11/23	12	453.00	1	459.00	449.00	11	3,382	0.33%
2022/11/22	0	0.00	1.2	456.34	458.00	-1.2	3,373	-0.03%
2022/11/21	0.1	457.50	0.6	460.00	454.00	-0.5	3,392	-0.02%
2022/11/18	12.2	456.49	5	462.50	453.50	7.2	3,373	0.21%
2022/11/17	0	0.00	4	464.00	466.00	-4	3,349	-0.12%
2022/11/16	3.8	457.13	25.9	460.95	461.00	-22.1	3,355	-0.66%
2022/11/15	5.1	451.26	8.8	453.42	455.00	-3.7	3,294	-0.11%
2022/11/14	2.7	439.26	0	0.00	439.50	2.7	3,241	0.08%
2022/11/11	5	443.00	6.1	445.70	445.50	-1.1	3,187	-0.03%
2022/11/10	1.1	420.65	5.3	419.23	421.50	-4.2	3,081	-0.14%
2022/11/09	8.1	403.79	9.1	415.84	424.00	-1.1	3,065	-0.03%
2022/11/08	2.1	388.45	2	391.75	393.50	0.1	3,012	0.00%
2022/11/04	0.1	388.41	0	0.00	389.50	0.1	2,986	0.00%
2022/11/03	6.2	390.50	2.9	387.08	389.50	3.3	2,937	0.11%
2022/11/02	4	379.00	2.1	381.09	381.50	1.9	2,891	0.06%
2022/11/01	5.1	374.34	15.1	366.53	379.00	-10	2,863	-0.35%
2022/10/31	0	0.00	2.2	340.65	367.00	-2.2	2,807	-0.08%
2022/10/19	1	268.50	0	0.00	268.00	1	2,763	0.04%
2022/10/18	6	283.17	5	278.50	278.50	1	2,727	0.04%
2022/10/17	2	269.00	1.1	272.68	278.50	0.9	2,718	0.03%
2022/10/14	7	274.36	10	277.20	277.50	-3	2,742	-0.11%
2022/10/13	5.2	269.23	3	266.50	264.00	2.2	2,756	0.08%
2022/10/12	3.1	267.33	2	269.00	270.50	1.1	2,754	0.04%
2022/10/11	1	273.50	1	275.50	272.50	0	2,742	0.00%
2022/10/07	4	288.13	3	289.33	287.00	1	2,735	0.04%
2022/10/06	1.1	294.50	7	293.79	294.50	-5.9	2,719	-0.22%
2022/10/05	1	295.00	1.1	297.73	297.50	-0.1	2,752	0.00%
2022/10/04	4	287.75	5.1	287.70	287.50	-1.1	2,772	-0.04%
2022/10/03	3	270.00	2	276.00	281.00	1	2,786	0.04%
2022/09/30	3.3	266.50	1	266.00	269.00	2.3	2,830	0.08%
2022/09/29	4.2	278.13	3	278.00	271.00	1.2	2,818	0.04%
2022/09/28	3	286.51	1	301.50	285.00	2	2,767	0.07%
2022/09/27	1	303.50	1	297.50	300.00	0	2,795	0.00%
2022/09/26	1.1	303.27	0	0.00	297.00	1.1	2,853	0.04%
2022/09/23	3	325.00	3.1	320.01	315.50	-0.1	2,928	0.00%
2022/09/22	0	0.00	1	324.00	322.50	-1	2,962	-0.03%
2022/09/21	0	0.00	3	327.00	327.50	-3	2,977	-0.10%
2022/09/20	1	336.00	1	335.00	333.50	0	2,976	0.00%
2022/09/19	3	334.33	2	334.05	335.50	1	2,983	0.03%
2022/09/16	2.1	334.96	3	332.83	332.00	-1	2,991	-0.03%
2022/09/15	4.1	334.05	1.2	337.00	338.00	2.9	2,977	0.10%
2022/09/14	0.1	322.00	1	324.00	325.00	-0.9	2,956	-0.03%
2022/09/12	5	337.96	8	331.00	333.00	-3	2,987	-0.10%
2022/09/08	3	325.50	1.2	323.83	335.00	1.9	2,968	0.06%
2022/09/05	0	0.00	1	309.00	308.50	-1	2,920	-0.03%
2022/09/02	3.1	317.34	2	313.50	312.50	1.1	2,913	0.04%
2022/09/01	0.4	318.43	0	0.00	317.00	0.4	2,885	0.01%
2022/08/31	0.1	326.50	0	0.00	328.50	0.1	2,863	0.00%
2022/08/29	2	313.02	0	0.00	317.50	2	2,832	0.07%
2022/08/26	4	331.75	0	0.00	332.00	4	2,781	0.14%
2022/08/24	2.1	323.50	1	325.50	324.00	1.1	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	327.50	2	329.00	327.00	-1	2,845	-0.04%
2022/08/17	1	329.50	0	0.00	329.00	1	2,822	0.04%
2022/08/12	1	321.00	2	326.00	330.00	-1	2,799	-0.04%
2022/08/11	1	325.50	1	326.50	326.50	0	2,769	0.00%
2022/08/10	0	320.13	0	0.00	319.00	0	2,773	0.00%
2022/08/09	3	324.83	1	324.50	325.00	2	2,791	0.07%
2022/08/08	1.1	321.43	1.3	324.10	325.00	-0.2	2,811	-0.01%
2022/08/05	0.1	323.00	0	0.00	323.00	0.1	2,818	0.00%
2022/08/04	0.2	319.06	0	0.00	317.00	0.2	2,824	0.01%
2022/08/03	3.1	327.82	3	325.00	326.50	0.1	2,773	0.00%
2022/08/02	1	325.10	0	0.00	325.50	1	2,804	0.04%
2022/07/29	0	0.00	0	342.00	342.00	0	2,789	0.00%
2022/07/26	0.1	336.00	0	0.00	336.50	0.1	2,779	0.00%
2022/07/25	0	0.00	3	332.00	337.00	-3	2,806	-0.11%
2022/07/21	1.2	329.08	1.1	331.14	336.50	0.1	2,826	0.00%
2022/07/20	6	329.42	5	323.00	322.50	1	2,791	0.04%
2022/07/19	0	326.00	0	0.00	326.00	0	2,770	0.00%
2022/07/18	1.2	321.29	2	324.00	326.50	-0.8	2,759	-0.03%
2022/07/15	1	318.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	1	321.50	0	321.00	320.00	1	2,711	0.04%
2022/07/13	5	319.00	6	318.67	318.00	-1	2,698	-0.04%
2022/07/12	6	312.33	5	310.10	309.00	1	2,648	0.04%
2022/07/11	2	301.75	1	301.00	304.00	1	2,589	0.04%
2022/07/08	8	305.13	7.1	310.06	308.50	0.9	2,561	0.04%
2022/07/07	2	284.50	2	288.50	291.00	0	2,477	0.00%
2022/07/06	2.1	283.00	2	281.00	280.00	0.1	2,465	0.00%
2022/07/05	1.2	276.67	2.3	281.94	284.50	-1.1	2,455	-0.04%
2022/07/04	1.1	280.47	1	278.50	278.00	0.1	2,403	0.00%
2022/07/01	2.4	286.80	1	299.00	282.00	1.4	2,373	0.06%
2022/06/30	1.2	314.11	0	0.00	308.00	1.2	2,292	0.05%
2022/06/29	0.1	325.00	1	324.50	325.00	-1	2,259	-0.04%
2022/06/24	3	335.00	3	330.03	328.00	0	2,231	0.00%
2022/06/23	1	329.50	1	330.00	331.50	0	2,215	0.00%
2022/06/22	2.1	342.41	0	0.00	335.50	2.1	2,187	0.09%
2022/06/21	0.1	347.50	0	0.00	353.00	0.1	2,166	0.00%
2022/06/20	0.1	348.00	0	0.00	342.00	0.1	2,165	0.00%
2022/06/17	11.3	355.30	1	360.00	354.00	10.3	2,161	0.48%
2022/06/16	14.2	376.48	6	376.25	368.00	8.2	2,151	0.38%
2022/06/14	13.3	376.20	0	0.00	377.00	13.3	2,317	0.57%
2022/06/13	2	384.76	1	385.00	384.00	1	2,303	0.04%
2022/06/09	1	404.00	0.2	403.65	405.00	0.8	2,318	0.03%
2022/06/08	4	411.88	3	405.50	403.00	1	2,314	0.04%
2022/06/07	0	0.00	1	409.00	407.00	-1	2,320	-0.04%
2022/06/02	0	405.25	0.2	406.00	407.00	-0.2	2,374	-0.01%
2022/06/01	0	0.00	1.1	404.47	405.00	-1.1	2,432	-0.04%
2022/05/31	0	402.00	0	0.00	405.00	0	2,444	0.00%
2022/05/30	0	0.00	21	398.05	399.50	-21	2,397	-0.88%
2022/05/27	2	392.00	2	393.00	393.00	0	2,401	0.00%
2022/05/24	0.1	388.50	0	0.00	382.00	0.1	2,548	0.00%
2022/05/20	2.1	399.90	0.1	398.00	395.00	2	2,622	0.08%
2022/05/19	2	390.25	0	0.00	398.00	2	2,634	0.08%
2022/05/18	2.1	403.90	13	401.85	401.00	-10.9	2,643	-0.41%
2022/05/17	0	395.50	1	395.50	397.00	-1	2,639	-0.04%
2022/05/16	4	389.25	2	381.00	381.50	2	2,623	0.08%
2022/05/12	1.2	386.48	0.2	387.00	378.00	1	2,629	0.04%
2022/05/11	0	393.50	1	394.50	392.00	-1	2,631	-0.04%
2022/05/10	3.1	387.74	1.1	394.99	392.50	2	2,684	0.07%
2022/05/06	1	406.52	0	0.00	408.00	1	2,664	0.04%
2022/05/05	5	418.50	7	416.86	417.00	-2	2,680	-0.07%
2022/05/03	4	408.36	6	407.08	406.50	-2	2,731	-0.07%
2022/04/29	0	0.00	2	401.25	404.50	-2	2,759	-0.07%
2022/04/28	1	402.00	0	407.50	405.00	1	2,788	0.03%
2022/04/27	1	401.47	1	395.50	407.00	0	2,815	0.00%
2022/04/26	0.4	397.00	0	0.00	399.00	0.4	2,847	0.01%
2022/04/25	2.4	394.08	0	0.00	393.50	2.4	2,931	0.08%
2022/04/22	0	0.00	2	405.00	405.50	-2	2,949	-0.07%
2022/04/21	0	411.00	0	0.00	412.50	0	3,014	0.00%
2022/04/20	0.1	412.00	0.2	412.03	409.50	-0.1	3,062	0.00%
2022/04/19	5	410.00	5.2	412.50	413.00	-0.2	3,081	-0.01%
2022/04/13	0	0.00	0	402.00	401.00	0	3,356	0.00%
2022/04/12	0.3	391.80	0.6	393.18	393.00	-0.2	3,491	-0.01%
2022/04/11	1.1	400.52	0.1	400.00	398.00	0.9	3,799	0.02%
2022/04/08	0.1	413.64	1	413.00	413.00	-0.9	3,859	-0.02%
2022/04/07	10.3	417.40	0	0.00	409.00	10.3	3,871	0.27%
2022/04/06	1	423.00	1	423.50	423.50	0	3,865	0.00%
2022/04/01	2.1	425.82	1	426.00	426.00	1.1	3,930	0.03%
2022/03/31	0	436.50	0	0.00	434.00	0	3,953	0.00%
2022/03/30	5	438.50	10.6	440.19	440.00	-5.6	3,984	-0.14%
2022/03/29	5	432.00	5	429.50	429.50	0	4,017	0.00%
2022/03/28	0.1	424.00	1	421.00	431.50	-1	4,080	-0.02%
2022/03/25	1.1	432.91	7	433.64	430.50	-5.9	4,082	-0.14%
2022/03/23	1	434.00	1	436.50	433.00	0	4,085	0.00%
2022/03/22	6	423.42	6.6	431.34	432.00	-0.6	4,078	-0.01%
2022/03/21	0	0.00	3.1	421.32	418.50	-3.1	4,040	-0.08%
2022/03/18	9.5	421.92	7	422.36	423.50	2.5	4,022	0.06%
2022/03/17	5.1	431.97	5	446.00	445.50	0.1	3,898	0.00%
2022/03/16	2	419.01	0	0.00	417.50	2	3,845	0.05%
2022/03/15	3	422.36	0.1	423.00	420.00	3	3,842	0.08%
2022/03/14	1	432.00	1	432.00	436.00	0	3,836	0.00%
2022/03/11	0.2	434.00	0	0.00	434.00	0.2	3,873	0.01%
2022/03/10	1.1	434.19	6	434.50	436.00	-4.9	3,901	-0.13%
2022/03/09	0	0.00	1	425.00	423.50	-1	3,908	-0.03%
2022/03/08	1.2	425.69	2	424.22	414.50	-0.8	3,907	-0.02%
2022/03/07	7.5	431.93	0	0.00	427.00	7.5	3,897	0.19%
2022/03/04	0	0.00	0.2	452.50	450.50	-0.2	3,893	-0.01%
2022/03/03	0	463.00	0	0.00	459.50	0	3,924	0.00%
2022/03/02	0	0.00	0	459.50	462.50	0	3,956	0.00%
2022/03/01	0.1	460.18	3.3	462.08	465.00	-3.1	3,973	-0.08%
2022/02/25	2.1	447.24	12.1	448.01	451.50	-10	3,971	-0.25%
2022/02/24	12.7	453.65	5.1	448.12	448.00	7.6	3,958	0.19%
2022/02/23	20	467.93	5	464.00	463.50	15	3,927	0.38%
2022/02/22	7.3	469.86	6.2	469.35	469.50	1.1	3,930	0.03%
2022/02/21	2.2	468.55	3.2	469.30	479.50	-1	3,963	-0.02%
2022/02/18	0	0.00	2	469.00	473.00	-2	4,013	-0.05%
2022/02/17	7.2	475.41	7.2	468.90	467.50	0.1	4,028	0.00%
2022/02/14	7.2	466.63	6	466.17	464.00	1.2	4,050	0.03%
2022/02/11	6.1	480.03	4	478.38	482.00	2.1	4,043	0.05%
2022/02/10	9.2	474.55	20.7	477.90	489.50	-11.5	4,046	-0.28%
2022/02/09	1	465.00	1	465.50	466.00	0	4,002	0.00%
2022/02/08	5.1	460.48	5	456.50	456.50	0.1	4,004	0.00%
2022/02/07	5.3	461.12	6	454.08	454.00	-0.7	4,000	-0.02%
2022/01/26	5	455.50	7	456.64	459.00	-2	4,047	-0.05%
2022/01/25	1.2	451.55	0.1	453.40	451.00	1.1	4,146	0.03%
2022/01/24	12.2	461.47	6	463.00	463.00	6.2	4,130	0.15%
2022/01/21	6.1	472.35	1	469.50	469.50	5.1	4,123	0.12%
2022/01/20	7	484.85	6	482.00	481.50	1	4,162	0.02%
2022/01/19	8.3	495.21	6.1	490.51	487.50	2.2	4,149	0.05%
2022/01/18	6	512.66	7	505.71	502.00	-1	4,118	-0.02%
2022/01/17	5	491.00	5	498.50	501.00	0	4,049	0.00%
2022/01/14	7.1	490.57	7.1	490.43	492.00	0	4,047	0.00%
2022/01/13	2	497.51	6.4	498.54	498.00	-4.4	4,035	-0.11%
2022/01/12	7.2	506.56	1.1	505.02	510.00	6.1	4,026	0.15%
2022/01/11	11.1	506.99	7.3	502.63	501.00	3.8	4,009	0.10%
2022/01/10	15	517.67	15	519.20	519.00	0	3,956	0.00%
2022/01/07	19.2	523.66	17.4	515.16	515.00	1.7	3,941	0.04%
2022/01/06	10.1	523.42	11	524.09	523.00	-0.9	3,850	-0.02%
2022/01/05	18.2	534.13	20.7	529.31	535.00	-2.4	3,789	-0.06%
2022/01/04	6.3	522.19	7.1	512.23	533.00	-0.8	3,671	-0.02%
2022/01/03	5.3	482.77	18.4	488.50	491.00	-13.1	3,353	-0.39%
2021/12/30	7	480.93	7.5	479.29	479.50	-0.5	3,300	-0.02%
2021/12/29	0.1	475.17	2.2	473.06	474.00	-2	3,332	-0.06%
2021/12/28	1	479.50	0.1	479.00	478.00	0.9	3,367	0.03%
2021/12/27	9.1	481.92	9.1	481.31	481.50	0	3,348	0.00%
2021/12/24	6.1	480.05	7.2	476.09	473.00	-1.1	3,395	-0.03%
2021/12/23	7.2	472.69	18	473.28	476.00	-10.8	3,393	-0.32%
2021/12/22	3.2	467.63	11	468.50	469.50	-7.8	3,393	-0.23%
2021/12/21	10	452.74	14.1	454.42	455.00	-4.1	3,368	-0.12%
2021/12/20	1.1	448.55	4.3	447.57	448.00	-3.2	3,366	-0.10%
2021/12/17	0.1	450.00	0	0.00	447.00	0.1	3,378	0.00%
2021/12/16	1.1	452.09	0.4	453.00	451.00	0.7	3,379	0.02%
2021/12/15	5	456.50	5	452.00	450.50	0	3,400	0.00%
2021/12/14	5	452.50	5	449.00	448.50	0	3,425	0.00%
2021/12/13	5.1	456.97	5.1	456.52	456.50	0	3,448	0.00%
2021/12/10	6.1	450.58	6.1	447.94	447.50	0	3,480	0.00%
2021/12/09	1.3	452.08	1.9	455.55	453.50	-0.6	3,497	-0.02%
2021/12/08	7	457.50	7.3	456.29	454.50	-0.3	3,501	-0.01%
2021/12/07	9.3	457.69	5.1	456.07	456.00	4.1	3,505	0.12%
2021/12/06	1	465.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	3	470.50	3	472.17	472.50	0	3,533	0.00%
2021/12/02	6	466.08	5	465.00	465.00	1	3,524	0.03%
2021/12/01	11	464.36	11	464.55	465.00	0	3,536	0.00%
2021/11/30	2	461.50	7.3	459.38	456.50	-5.3	3,534	-0.15%
2021/11/29	7	449.93	1.1	447.41	459.50	5.9	3,527	0.17%
2021/11/26	8.1	464.15	9.1	456.55	452.00	-1	3,537	-0.03%
2021/11/25	10	470.25	15	467.00	465.00	-5	3,565	-0.14%
2021/11/24	1.1	468.27	0	0.00	468.00	1.1	3,593	0.03%
2021/11/23	7	465.22	27	459.09	463.00	-20	3,634	-0.55%
2021/11/22	6	460.50	7.6	463.59	466.00	-1.6	3,701	-0.04%
2021/11/19	7	460.43	5	459.80	463.00	2	3,720	0.05%
2021/11/18	11.4	456.59	1.3	455.70	456.00	10.1	3,746	0.27%
2021/11/17	12.2	439.65	7	445.01	448.00	5.2	3,775	0.14%
2021/11/16	3	439.82	10	436.70	436.50	-7	3,871	-0.18%
2021/11/15	7.3	438.69	2	441.19	442.00	5.2	4,120	0.13%
2021/11/12	1.1	432.02	3	434.67	429.50	-2	4,155	-0.05%
2021/11/10	5.1	430.98	5.1	429.52	430.00	0	4,274	0.00%
2021/11/09	5.7	426.68	1	429.00	429.00	4.7	4,380	0.11%
2021/11/08	0.4	420.56	2	418.50	419.00	-1.6	4,358	-0.04%
2021/11/05	4	426.12	4.5	424.06	425.50	-0.5	4,396	-0.01%
2021/11/04	1	425.00	1	422.00	423.00	0	4,430	0.00%
2021/11/03	15.1	419.74	19	423.03	422.50	-4	4,458	-0.09%
2021/11/02	5.2	412.38	3	420.00	410.00	2.2	4,405	0.05%
2021/11/01	4	428.88	0	0.00	427.00	4	4,322	0.09%
2021/10/29	9.1	438.44	27	435.04	434.00	-17.9	4,311	-0.42%
2021/10/28	20.1	439.93	6	441.00	438.50	14.1	4,310	0.33%
2021/10/27	5.1	427.50	0	0.00	430.50	5.1	4,235	0.12%
2021/10/26	3	427.34	2.1	427.02	427.50	1	4,261	0.02%
2021/10/25	2	421.79	1	425.85	427.00	1	4,254	0.02%
2021/10/22	3.2	420.36	0	0.00	421.50	3.2	4,333	0.07%
2021/10/21	11.1	423.26	10	419.90	419.50	1.1	4,442	0.02%
2021/10/20	0.2	424.25	1	426.00	426.00	-0.8	4,495	-0.02%
2021/10/19	0	0.00	2.2	419.48	419.00	-2.2	4,510	-0.05%
2021/10/18	4	410.01	0	420.00	410.50	4	4,589	0.09%
2021/10/15	0.1	416.50	1	416.00	417.00	-1	4,678	-0.02%
2021/10/14	0	0.00	6	406.25	405.50	-6	4,697	-0.13%
2021/10/13	6	409.77	0	0.00	402.00	6	4,753	0.13%
2021/10/12	8	413.13	5	412.80	414.00	3	4,751	0.06%
2021/10/08	1.1	416.17	0	0.00	410.00	1.1	4,767	0.02%
2021/10/07	5	411.00	7	414.36	415.50	-2	4,774	-0.04%
2021/10/06	7	409.85	5	402.40	403.00	2	4,785	0.04%
2021/10/05	8	408.75	5	416.60	417.00	3	4,777	0.06%
2021/10/04	4.3	412.86	5	411.00	409.50	-0.7	4,776	-0.01%
2021/10/01	3.5	419.97	5	428.56	418.00	-1.5	4,818	-0.03%
2021/09/30	23.2	440.19	2	441.25	442.50	21.2	4,943	0.43%
2021/09/29	4.3	439.47	1.5	440.27	439.00	2.8	5,106	0.06%
2021/09/28	2.3	456.90	1	453.00	453.00	1.3	5,152	0.02%
2021/09/27	0	466.17	1.4	466.14	466.00	-1.4	5,162	-0.03%
2021/09/24	1.1	475.84	2	470.25	469.00	-0.9	5,315	-0.02%
2021/09/23	1.2	468.74	0	469.00	469.00	1.2	5,496	0.02%
2021/09/22	2.2	454.59	5	460.70	463.00	-2.8	5,528	-0.05%
2021/09/17	1.1	465.09	1	468.00	470.50	0.1	5,571	0.00%
2021/09/16	5	461.90	1	461.50	461.50	4	5,573	0.07%
2021/09/15	3.2	471.75	0	0.00	466.00	3.2	5,586	0.06%
2021/09/14	5	488.30	5	487.30	481.00	0	5,612	0.00%
2021/09/13	6.2	481.79	7	483.86	484.00	-0.8	5,671	-0.01%
2021/09/10	6.1	478.19	5	481.20	481.50	1.1	5,759	0.02%
2021/09/09	1.2	470.59	0	0.00	475.00	1.2	5,996	0.02%
2021/09/08	8.2	472.70	9.1	466.04	460.50	-0.9	6,141	-0.01%
2021/09/07	7.1	479.62	8.1	477.12	477.00	-1	6,297	-0.02%
2021/09/06	6.1	483.07	8	479.75	480.50	-1.9	6,296	-0.03%
2021/09/03	12.1	484.61	13	481.19	480.50	-1	6,299	-0.02%
2021/09/02	19.1	488.58	16	480.50	479.50	3.1	6,318	0.05%
2021/09/01	9.2	481.12	13.1	486.47	489.00	-3.9	6,367	-0.06%
2021/08/31	10	474.60	21	478.05	479.50	-11	6,399	-0.17%
2021/08/30	19	483.53	3	480.17	484.50	16	6,386	0.25%
2021/08/27	8.1	473.92	13	476.31	477.00	-4.9	6,368	-0.08%
2021/08/26	13.6	467.71	8	462.00	464.50	5.6	6,378	0.09%
2021/08/25	12	457.38	13	467.69	472.00	-1	6,352	-0.02%
2021/08/24	5.1	461.84	3.1	457.71	455.50	2	6,417	0.03%
2021/08/23	13.1	451.84	11	445.64	454.00	2.1	6,446	0.03%
2021/08/20	13.1	449.82	26.4	443.26	446.00	-13.3	6,412	-0.21%
2021/08/19	20	461.76	10	455.50	450.00	10	6,317	0.16%
2021/08/18	6.3	482.96	5	493.50	498.00	1.3	6,165	0.02%
2021/08/17	1.3	476.02	1	474.48	474.00	0.2	6,154	0.00%
2021/08/16	9.2	491.64	8.3	486.70	492.00	0.9	6,266	0.01%
2021/08/13	7.5	510.10	2	509.00	500.00	5.5	6,284	0.09%
2021/08/12	7.1	534.98	6.2	531.07	529.00	0.9	6,292	0.01%
2021/08/11	5	531.02	5.1	531.96	533.00	-0.1	6,487	0.00%
2021/08/10	5.2	537.58	1.1	531.64	531.00	4.1	6,647	0.06%
2021/08/09	13.2	551.00	12	547.75	545.00	1.2	6,886	0.02%
2021/08/06	11.1	555.03	10	559.00	558.00	1.1	7,108	0.02%
2021/08/05	3.1	557.58	1	560.00	558.00	2.1	7,424	0.03%
2021/08/04	0	0.00	1.2	554.20	554.00	-1.2	7,646	-0.02%
2021/08/03	5.2	556.18	0	0.00	553.00	5.2	7,734	0.07%
2021/08/02	1	552.00	0	0.00	557.00	1	7,840	0.01%
2021/07/30	5.3	568.46	2.2	565.23	560.00	3.1	7,891	0.04%
2021/07/29	12.1	570.07	10.2	570.99	571.00	2	7,918	0.02%
2021/07/28	6.4	579.22	3.1	570.92	565.00	3.3	8,050	0.04%
2021/07/27	26.1	596.35	24.1	584.81	581.00	2	8,046	0.03%
2021/07/26	2	597.00	4.1	599.27	600.00	-2.1	7,969	-0.03%
2021/07/23	3.2	591.56	10	594.69	589.00	-6.8	7,938	-0.09%
2021/07/22	9.2	595.54	11.2	597.18	591.00	-2	7,932	-0.03%
2021/07/21	6.3	583.90	5	587.00	588.00	1.3	7,887	0.02%
2021/07/20	6.3	569.70	5.1	570.88	568.00	1.2	7,901	0.02%
2021/07/19	5.3	570.81	4	581.75	583.00	1.3	7,915	0.02%
2021/07/16	1	577.00	3.1	577.39	578.00	-2.1	7,949	-0.03%
2021/07/15	11	591.26	12.2	585.68	586.00	-1.2	8,102	-0.01%
2021/07/14	1.5	580.67	6.1	581.16	583.00	-4.6	8,112	-0.06%
2021/07/13	3.1	591.29	4.3	584.51	581.00	-1.2	8,160	-0.01%
2021/07/12	8.1	591.10	2	586.51	586.00	6	8,159	0.07%
2021/07/09	3.1	586.36	2.6	587.69	584.00	0.5	8,206	0.01%
2021/07/08	9.6	595.49	13.6	602.77	590.00	-4	8,194	-0.05%
2021/07/07	16.4	604.51	19.9	606.10	603.00	-3.4	8,163	-0.04%
2021/07/06	5.6	589.81	24.1	590.58	597.00	-18.5	8,056	-0.23%
2021/07/05	3.2	569.60	7.1	570.82	571.00	-3.9	8,071	-0.05%
2021/07/02	5.2	552.54	5.6	555.82	556.00	-0.4	8,041	0.00%
2021/07/01	14.7	568.58	15.3	567.97	557.00	-0.6	8,044	-0.01%
2021/06/29	20.4	557.75	25.3	557.55	555.00	-4.9	7,936	-0.06%
2021/06/28	20	540.35	13.2	540.98	545.00	6.9	7,801	0.09%
2021/06/25	0	534.50	4.2	541.67	535.00	-4.2	7,826	-0.05%
2021/06/24	0	532.00	5	532.20	530.00	-5	7,803	-0.06%
2021/06/23	13.1	535.80	15.3	533.78	534.00	-2.2	7,848	-0.03%
2021/06/22	15.2	528.16	12	525.67	525.00	3.2	7,888	0.04%
2021/06/21	20.3	529.55	21.4	527.22	527.00	-1.1	7,870	-0.01%
2021/06/18	17.7	546.76	16.3	542.64	540.00	1.4	7,826	0.02%
2021/06/17	22.2	535.17	20.2	546.52	545.00	1.9	7,778	0.02%
2021/06/16	29.9	524.90	32	527.84	531.00	-2.1	7,623	-0.03%
2021/06/15	18	511.94	33.3	518.15	523.00	-15.3	7,543	-0.20%
2021/06/11	7.3	499.79	3	498.33	494.00	4.3	7,392	0.06%
2021/06/10	10.2	500.95	11	499.95	500.00	-0.8	7,461	-0.01%
2021/06/09	19	498.61	19.6	495.37	496.00	-0.6	7,502	-0.01%
2021/06/08	7	491.28	10.1	489.11	497.50	-3.1	7,606	-0.04%
2021/06/07	20.6	480.93	18	477.44	477.50	2.6	7,769	0.03%
2021/06/04	6.1	487.25	6.2	486.23	491.00	-0.1	7,782	0.00%
2021/06/03	10.1	494.44	12	493.96	494.50	-1.9	7,907	-0.02%
2021/06/02	4	494.11	4	494.68	486.00	0.1	8,012	0.00%
2021/06/01	2.1	502.05	67.7	502.20	500.00	-65.6	8,032	-0.82%
2021/05/31	11	501.73	17	505.12	505.00	-6	8,075	-0.07%
2021/05/28	21.2	489.02	31	490.34	490.00	-9.8	8,049	-0.12%
2021/05/27	15	479.13	12	478.50	478.50	3	8,044	0.04%
2021/05/26	14.3	481.59	5.2	479.34	481.00	9.1	8,135	0.11%
2021/05/25	10.1	474.63	15	476.77	479.00	-4.9	8,138	-0.06%
2021/05/24	15	454.57	14	461.25	463.50	1	8,191	0.01%
2021/05/21	10.2	466.41	13	470.05	458.50	-2.9	8,350	-0.03%
2021/05/20	25	446.62	12	444.75	443.50	13	8,331	0.16%
2021/05/19	33.3	442.23	33.1	442.36	442.50	0.2	8,333	0.00%
2021/05/18	16.2	436.28	32.4	445.23	449.00	-16.3	8,340	-0.19%
2021/05/17	52	425.31	21	418.12	415.50	31	8,427	0.37%
2021/05/14	18.1	442.02	17.1	442.50	440.00	1	8,287	0.01%
2021/05/13	49.2	406.19	8.2	407.89	409.50	41	8,073	0.51%
2021/05/12	40	450.44	33.7	430.12	423.00	6.4	7,929	0.08%
2021/05/11	23.1	481.34	22	464.64	469.00	1.1	7,730	0.01%
2021/05/10	7.7	520.91	5	513.00	511.00	2.7	7,695	0.04%
2021/05/07	21.2	516.46	21.2	531.07	535.00	0	7,753	0.00%
2021/05/06	3.1	499.03	3.1	500.15	501.00	0.1	7,796	0.00%
2021/05/05	5.3	503.02	4	495.25	490.50	1.3	7,881	0.02%
2021/05/04	42.7	517.05	51.6	503.25	503.00	-8.8	8,049	-0.11%
2021/05/03	10.1	531.27	10	526.10	522.00	0.1	8,230	0.00%
2021/04/29	24.9	549.38	20	543.01	543.00	4.8	8,285	0.06%
2021/04/28	8.2	548.08	2	550.50	547.00	6.2	8,373	0.07%
2021/04/27	10	561.99	11.1	555.32	555.00	-1.1	8,464	-0.01%
2021/04/26	6.2	559.61	5.1	560.00	560.00	1.1	8,557	0.01%
2021/04/23	19	558.26	18.1	557.77	554.00	0.9	8,685	0.01%
2021/04/22	3.7	555.15	6	552.17	546.00	-2.3	8,861	-0.03%
2021/04/21	21.7	562.65	12	557.42	557.00	9.7	9,069	0.11%
2021/04/20	9	570.44	12.2	571.39	571.00	-3.2	9,320	-0.03%
2021/04/19	13.1	557.45	15	553.93	553.00	-1.9	9,393	-0.02%
2021/04/16	14.2	550.20	13	551.08	551.00	1.2	9,653	0.01%
2021/04/15	12	544.33	11	551.18	553.00	1	10,131	0.01%
2021/04/14	21.8	550.18	22.1	544.87	546.00	-0.4	10,236	0.00%
2021/04/13	6.1	561.67	1.1	556.52	556.00	5	10,413	0.05%
2021/04/12	24.1	573.10	22.1	564.38	563.00	2	10,560	0.02%
2021/04/09	12.3	583.04	10.2	581.78	578.00	2.1	10,571	0.02%
2021/04/08	24.6	582.50	29.2	584.76	587.00	-4.6	10,609	-0.04%
2021/04/07	15	569.07	14.5	568.49	570.00	0.5	10,587	0.00%
2021/04/06	7.2	560.66	3.3	559.92	562.00	3.9	10,645	0.04%
2021/04/01	15.2	553.86	16	552.50	553.00	-0.8	10,672	-0.01%
2021/03/31	7.2	554.95	1.2	554.44	553.00	6	10,747	0.06%
2021/03/30	6.1	564.17	6	564.33	563.00	0.1	11,057	0.00%
2021/03/29	3.3	560.23	1.1	554.38	554.00	2.2	11,140	0.02%
2021/03/26	2.2	552.20	10	556.30	559.00	-7.8	11,223	-0.07%
2021/03/25	27.1	548.80	31.2	542.73	542.00	-4.1	11,290	-0.04%
2021/03/24	22	552.36	24.1	553.78	552.00	-2.1	11,327	-0.02%
2021/03/23	3.3	556.92	5.1	558.79	554.00	-1.8	11,551	-0.02%
2021/03/22	20.1	555.88	22	558.95	563.00	-1.9	11,668	-0.02%
2021/03/19	20.5	548.83	11	550.09	552.00	9.5	11,983	0.08%
2021/03/18	39	569.29	33	557.24	559.00	6	12,076	0.05%
2021/03/17	4.3	572.06	3.4	571.66	568.00	0.9	12,371	0.01%
2021/03/16	23.1	586.11	24	578.96	579.00	-0.9	12,758	-0.01%
2021/03/15	14.3	573.65	14.1	580.49	580.00	0.2	13,158	0.00%
2021/03/12	20.2	573.84	38.1	574.72	572.00	-17.9	13,230	-0.14%
2021/03/11	25.8	556.87	16	560.75	565.00	9.8	13,241	0.07%
2021/03/10	13.3	537.86	14	533.93	534.00	-0.7	13,112	-0.01%
2021/03/09	31.2	538.80	28	536.43	535.00	3.2	13,284	0.02%
2021/03/08	35.4	559.38	83.4	551.91	547.00	-48	13,266	-0.36%
2021/03/05	36.4	568.64	31	566.71	564.00	5.4	13,334	0.04%
2021/03/04	30.3	583.63	23.5	576.90	575.00	6.8	13,528	0.05%
2021/03/03	22.2	581.69	10.1	586.53	592.00	12.1	13,543	0.09%
2021/03/02	18.1	595.34	15	591.67	583.00	3.1	13,585	0.02%
2021/02/26	49.8	599.88	31	595.03	593.00	18.8	13,877	0.14%
2021/02/25	15	621.13	26.5	615.85	614.00	-11.5	14,159	-0.08%
2021/02/24	28.4	627.19	21.1	618.49	612.00	7.3	14,233	0.05%
2021/02/23	27.5	627.17	30.4	633.26	637.00	-2.9	14,323	-0.02%
2021/02/22	41.3	619.53	38.6	622.70	620.00	2.7	14,226	0.02%
2021/02/19	22.3	604.80	20	609.50	609.00	2.3	14,128	0.02%
2021/02/18	29.4	619.50	28.1	612.18	612.00	1.3	14,133	0.01%
2021/02/17	30.1	610.92	35.4	622.48	623.00	-5.3	14,120	-0.04%
2021/02/05	3	589.00	1	589.00	588.00	2	13,936	0.01%
2021/02/04	31.1	586.23	42	585.17	583.00	-10.9	13,989	-0.08%
2021/02/03	53.4	596.02	45.5	588.92	593.00	7.9	14,107	0.06%
2021/02/02	5.2	590.03	7.2	593.25	596.00	-2.1	14,114	-0.01%
2021/02/01	35.6	561.86	52	567.04	573.00	-16.4	14,079	-0.12%
2021/01/29	13.2	585.11	14	581.93	574.00	-0.8	13,973	-0.01%
2021/01/28	54.4	582.58	55.2	577.32	577.00	-0.8	13,970	-0.01%
2021/01/27	49.2	598.02	45	596.33	597.00	4.2	14,095	0.03%
2021/01/26	65.5	617.88	46.1	607.52	597.00	19.4	14,352	0.13%
2021/01/25	78.3	632.22	51.1	628.89	626.00	27.2	14,157	0.19%
2021/01/22	17.1	611.47	11	610.91	608.00	6.1	13,907	0.04%
2021/01/21	12	604.83	15.6	604.74	608.00	-3.6	13,821	-0.03%
2021/01/20	14.8	598.00	161	596.42	594.00	-146.2	13,714	-1.07%	大賣/鉅額交易
2021/01/19	20.5	607.32	23.3	608.22	608.00	-2.8	13,633	-0.02%
2021/01/18	52	595.91	59.2	599.96	602.00	-7.1	13,587	-0.05%
2021/01/15	52.2	611.34	60.3	604.82	602.00	-8.1	13,422	-0.06%
2021/01/14	38.1	597.79	30	602.97	608.00	8.1	13,162	0.06%
2021/01/13	10.2	594.70	35.2	597.33	604.00	-25	12,921	-0.19%
2021/01/12	42	578.29	39.1	576.83	575.00	2.8	12,604	0.02%
2021/01/11	29.4	589.54	31.1	588.63	592.00	-1.7	12,407	-0.01%
2021/01/08	36.2	556.14	51.3	561.27	572.00	-15.1	12,221	-0.12%
2021/01/07	44.2	519.32	66	524.12	529.00	-21.8	11,699	-0.19%
2021/01/06	70.3	525.84	65.2	517.18	513.00	5.1	11,576	0.04%
2021/01/05	75	527.84	49.2	526.67	528.00	25.9	11,391	0.23%
2021/01/04	68.1	519.37	60.1	519.32	520.00	8.1	11,327	0.07%
2020/12/31	58.2	519.56	71	515.55	518.00	-12.8	11,391	-0.11%
2020/12/30	30.9	510.84	38.4	517.70	521.00	-7.5	11,285	-0.07%
2020/12/29	40.2	506.52	24.4	506.20	506.00	15.8	11,147	0.14%
2020/12/28	50.2	502.33	57	500.40	502.00	-6.8	11,076	-0.06%
2020/12/25	86.1	503.91	135	500.44	500.00	-48.9	11,117	-0.44%	大賣/
2020/12/24	146.3	510.26	125	505.69	504.00	21.3	11,211	0.19%	大買/大賣/
2020/12/23	38	488.88	26	491.06	492.00	12	10,873	0.11%
2020/12/22	39.2	484.25	40	482.76	477.50	-0.8	10,803	-0.01%
2020/12/21	72.1	479.97	79.3	481.77	482.00	-7.2	10,763	-0.07%
2020/12/18	75.1	492.31	89.1	486.28	485.50	-14	10,661	-0.13%
2020/12/17	98.2	490.43	65	492.04	495.00	33.2	10,605	0.31%
2020/12/16	70	496.18	79.3	496.25	495.50	-9.3	10,384	-0.09%
2020/12/15	116.1	511.75	86.1	498.03	488.50	30	10,241	0.29%	大買/
2020/12/14	77	514.94	12.2	517.28	520.00	64.8	9,964	0.65%
2020/12/11	47.4	516.43	209.8	503.19	518.00	-162.5	9,826	-1.65%	大賣/鉅額交易
2020/12/10	92.8	506.08	90	507.24	509.00	2.7	9,487	0.03%
2020/12/09	53.2	487.60	66.1	492.08	499.00	-12.9	9,114	-0.14%
2020/12/08	36.1	464.75	39	466.68	466.50	-3	8,669	-0.03%
2020/12/07	73.2	460.49	43.3	460.60	458.50	30	8,607	0.35%
2020/12/04	55	459.55	27	459.28	459.00	28	8,562	0.33%
2020/12/03	42	456.18	23.3	460.63	460.50	18.7	8,610	0.22%
2020/12/02	36.2	450.70	38	450.00	450.00	-1.8	8,368	-0.02%
2020/12/01	34.1	446.14	27.4	448.95	454.00	6.7	8,276	0.08%
2020/11/30	48.2	446.54	22.1	447.00	442.00	26.1	8,157	0.32%
2020/11/27	30.1	430.10	33.1	435.18	436.00	-3	7,936	-0.04%
2020/11/26	37.3	425.76	46.4	425.25	428.50	-9	7,906	-0.11%
2020/11/25	80.3	436.13	54.1	434.93	423.00	26.2	7,934	0.33%
2020/11/24	28	433.80	31.2	435.44	437.50	-3.2	7,624	-0.04%
2020/11/23	27	414.02	10	417.00	418.50	17	7,265	0.23%
2020/11/20	37.1	409.62	20	412.90	412.00	17.1	7,173	0.24%
2020/11/19	25	402.34	28.1	404.47	404.00	-3.1	7,018	-0.04%
2020/11/18	31.1	399.07	37	398.92	399.50	-5.9	7,016	-0.08%
2020/11/17	45	400.20	61	399.30	398.50	-16	7,138	-0.22%
2020/11/16	41.1	399.74	59.2	398.48	396.50	-18.1	7,492	-0.24%
2020/11/13	54	397.01	65.2	397.06	397.00	-11.2	7,674	-0.15%
2020/11/12	81.3	394.89	79.2	395.56	395.50	2.1	7,652	0.03%
2020/11/11	68.5	390.13	73	392.88	392.50	-4.5	7,575	-0.06%
2020/11/10	58	387.81	47	387.56	388.00	11	7,471	0.15%
2020/11/09	77.1	386.93	95	387.65	388.00	-17.9	7,478	-0.24%
2020/11/06	43	384.37	55	381.88	381.50	-12	7,575	-0.16%
2020/11/05	134	383.72	115.5	385.03	386.50	18.5	7,539	0.25%	大買/大賣/
2020/11/04	64	380.66	79	382.01	381.50	-15	7,496	-0.20%
2020/11/03	73	368.42	76.1	373.40	377.50	-3.1	7,553	-0.04%
2020/11/02	40	355.50	41	353.41	352.50	-1	7,342	-0.01%
2020/10/30	8	353.25	9	354.67	355.50	-1	7,515	-0.01%
2020/10/29	14	349.97	10	351.50	351.00	4	7,518	0.05%
2020/10/28	3	359.51	5	358.60	357.00	-2	7,623	-0.03%
2020/10/27	4	356.88	7	358.79	359.00	-3	7,710	-0.04%
2020/10/26	7	359.14	11.1	359.00	363.00	-4	7,719	-0.05%
2020/10/23	1	354.00	1	354.00	354.00	0	7,812	0.00%
2020/10/22	4	353.63	1	354.50	354.50	3	8,411	0.04%
2020/10/21	6	361.90	7	359.14	356.50	-1	8,727	-0.01%
2020/10/20	1	360.00	7	358.79	360.00	-6	8,885	-0.07%
2020/10/19	31	362.06	26	361.25	360.00	5	9,021	0.06%
2020/10/16	26	358.88	31	359.61	359.50	-5	9,188	-0.05%
2020/10/15	6	354.25	1	354.00	354.00	5	9,252	0.05%
2020/10/14	1	356.00	13	356.35	354.00	-12	9,294	-0.13%
2020/10/13	8	355.69	11	355.77	356.50	-3	9,387	-0.03%
2020/10/12	7	360.00	9	355.28	353.00	-2	9,402	-0.02%
2020/10/08	21.6	362.06	9	362.11	363.00	12.6	9,359	0.13%
2020/10/07	4.5	356.00	7	355.93	356.00	-2.6	9,362	-0.03%
2020/10/06	18	356.61	19	356.47	355.50	-1	9,463	-0.01%
2020/10/05	1	352.50	4	352.25	354.50	-3	9,610	-0.03%
2020/09/30	20	349.65	20	348.75	351.50	0	9,742	0.00%
2020/09/29	31	346.26	38	348.12	348.00	-7	9,854	-0.07%
2020/09/28	0	0.00	2	326.75	331.50	-2	10,005	-0.02%
2020/09/25	11	327.26	11	329.68	324.00	0	10,214	0.00%
2020/09/24	3	332.33	5	331.20	331.00	-2	10,258	-0.02%
2020/09/23	0	341.50	1	344.50	341.50	-1	10,305	-0.01%
2020/09/22	2	344.49	2	344.00	344.00	0	10,435	0.00%
2020/09/21	4	353.96	3	353.14	348.00	1	10,815	0.01%
2020/09/18	2	357.00	1	358.00	357.00	1	11,006	0.01%
2020/09/17	23	362.02	28	357.61	357.50	-5	11,223	-0.04%
2020/09/16	2.1	356.31	16	355.47	353.00	-13.9	11,480	-0.12%
2020/09/15	3	356.33	1	357.00	355.50	2	11,677	0.02%
2020/09/14	13.1	351.87	14	355.68	358.50	-0.9	11,925	-0.01%
2020/09/11	4	347.13	2	348.00	349.50	2	12,114	0.02%
2020/09/10	12	350.99	8	352.19	345.00	4	12,332	0.03%
2020/09/09	40	346.11	33	348.89	350.50	7	12,512	0.06%
2020/09/08	55	347.56	48	347.20	350.00	7	12,543	0.06%
2020/09/07	7	339.85	8	339.00	335.50	-1	12,587	-0.01%
2020/09/04	3	338.00	9	338.06	340.00	-6	12,801	-0.05%
2020/09/03	5	341.20	8.3	340.27	344.00	-3.3	12,939	-0.03%
2020/09/02	6	336.08	7	335.50	335.00	-1	13,002	-0.01%
2020/09/01	6	335.17	8	330.06	337.00	-2	13,192	-0.02%
2020/08/31	7	335.93	7	336.43	333.00	0	13,528	0.00%
2020/08/28	5	340.40	9	338.11	340.50	-4	13,726	-0.03%
2020/08/27	62	338.18	63	334.77	336.50	-1	13,928	-0.01%
2020/08/26	24	333.38	23	334.17	337.00	1	14,096	0.01%
2020/08/25	8.2	335.24	10	335.25	333.00	-1.8	14,292	-0.01%
2020/08/24	11	334.37	5	338.60	333.50	6	14,375	0.04%
2020/08/21	13	341.13	19	338.34	344.00	-6	14,441	-0.04%
2020/08/20	27.1	335.31	24	332.69	330.00	3.1	14,470	0.02%
2020/08/19	28.1	361.99	23	359.30	354.50	5.1	14,228	0.04%
2020/08/18	6.2	374.76	5	375.30	373.00	1.2	14,298	0.01%
2020/08/17	2	377.50	4	377.50	379.00	-2	14,440	-0.01%
2020/08/14	47.1	378.08	51	374.28	375.00	-3.9	14,667	-0.03%
2020/08/13	9.1	379.12	6	379.17	376.50	3.1	15,105	0.02%
2020/08/12	17.1	386.27	6	383.42	380.50	11.1	15,219	0.07%
2020/08/11	2	387.25	5	389.90	385.50	-3	15,357	-0.02%
2020/08/10	6.1	386.02	2	384.50	384.50	4.1	15,642	0.03%
2020/08/07	27.1	397.05	18	397.92	390.00	9.1	15,917	0.06%
2020/08/06	41	397.11	89	391.19	391.50	-48	15,909	-0.30%
2020/08/05	16	395.53	26	396.88	397.50	-10	15,991	-0.06%
2020/08/04	4	389.25	6	389.92	391.00	-2	16,000	-0.01%
2020/08/03	48	394.44	16	394.97	390.00	32	16,227	0.20%
2020/07/31	20	385.18	19	387.39	389.00	1	16,468	0.01%
2020/07/30	9.1	383.45	9	381.67	381.50	0.1	16,727	0.00%
2020/07/29	52.2	381.42	194	380.14	382.50	-141.9	17,464	-0.81%	大賣/鉅額交易
2020/07/28	176.2	399.19	31.1	407.45	384.00	145.1	17,642	0.82%	大買/鉅額交易
2020/07/27	57	403.37	67	399.57	406.00	-10	17,457	-0.06%
2020/07/24	16	389.78	16	391.66	389.50	0	17,439	0.00%
2020/07/23	79	394.39	110	388.62	389.50	-31	17,949	-0.17%	大賣/
2020/07/22	40	393.01	19.1	394.38	396.00	20.9	18,359	0.11%
2020/07/21	30	389.22	11	388.64	388.00	19	18,441	0.10%
2020/07/20	22	380.07	22	380.41	382.00	0	18,646	0.00%
2020/07/17	2	377.25	7	380.07	379.00	-5	18,968	-0.03%
2020/07/16	36	380.14	34	377.63	377.00	2	19,192	0.01%
2020/07/15	6.1	377.81	4.2	378.65	374.50	1.9	19,332	0.01%
2020/07/14	9.2	380.45	8	382.00	374.00	1.2	19,688	0.01%
2020/07/13	7	376.43	7	378.07	380.50	0	19,916	0.00%
2020/07/10	19.4	376.20	6.2	376.58	370.50	13.2	20,835	0.06%
2020/07/09	14.2	381.95	5	382.70	379.50	9.2	20,941	0.04%
2020/07/08	17.2	388.62	14	389.71	387.00	3.2	21,081	0.02%
2020/07/07	18.2	390.71	13	389.23	392.50	5.2	21,183	0.02%
2020/07/06	8	378.25	11	377.73	378.50	-3	21,407	-0.01%
2020/07/03	1.1	381.33	6	377.67	377.00	-4.9	21,730	-0.02%
2020/07/02	10.1	378.22	4	376.50	377.00	6.1	21,947	0.03%
2020/07/01	15.1	381.50	14	381.32	379.50	1.1	22,053	0.00%
2020/06/30	23.3	378.77	18	379.33	381.00	5.3	22,017	0.02%
2020/06/29	48.2	396.78	39	395.71	391.00	9.2	21,701	0.04%
2020/06/24	10.1	409.64	13	408.81	407.50	-3	21,595	-0.01%
2020/06/23	7	401.86	22.1	405.21	406.00	-15.1	21,573	-0.07%
2020/06/22	19.1	397.76	18	399.00	396.50	1.1	21,487	0.01%
2020/06/19	24	408.71	53	407.92	404.50	-29	21,565	-0.13%
2020/06/18	45.1	402.00	63.1	403.57	405.00	-18	21,525	-0.08%
2020/06/17	52	399.13	49	400.86	399.00	3	21,523	0.01%
2020/06/16	13	391.40	13	392.69	396.00	0	21,656	0.00%
2020/06/15	27	382.78	23	381.54	382.00	4	21,862	0.02%
2020/06/12	25.1	373.18	3	373.67	381.00	22.1	22,147	0.10%
2020/06/11	58.1	391.25	80	383.77	383.50	-22	22,548	-0.10%
2020/06/10	38	396.01	23	396.89	394.50	15	22,704	0.07%
2020/06/09	42.1	393.45	49	393.08	392.50	-6.9	22,883	-0.03%
2020/06/08	12	393.17	9.6	393.11	393.00	2.4	23,169	0.01%
2020/06/05	108.3	396.32	99	391.89	387.50	9.3	23,158	0.04%	大買/
2020/06/04	57	400.02	51	400.58	400.50	6	23,039	0.03%
2020/06/03	29	391.43	9.3	391.57	392.00	19.8	22,971	0.09%
2020/06/02	44	386.17	50	384.78	383.00	-6	22,862	-0.03%
2020/06/01	17	382.38	15	383.17	385.50	2	22,847	0.01%
2020/05/29	22	366.69	29	369.55	370.50	-7	22,950	-0.03%
2020/05/28	20	378.09	7	373.64	370.00	13	23,024	0.06%
2020/05/27	20	373.10	14.1	374.48	376.00	6	23,258	0.03%
2020/05/26	16	377.84	15	376.40	371.00	1	23,586	0.00%
2020/05/25	30	364.38	22	368.95	376.00	8	23,905	0.03%
2020/05/22	12	374.25	18	372.56	371.50	-6	23,914	-0.02%
2020/05/21	24	385.48	17	384.91	382.00	7	23,916	0.03%
2020/05/20	51.1	388.25	29	387.10	384.50	22.1	23,896	0.09%
2020/05/19	52	374.40	42	374.29	373.00	10	23,524	0.04%
2020/05/18	20	380.24	26	374.29	369.00	-6	23,519	-0.03%
2020/05/15	32	391.33	17	390.32	386.00	15	23,501	0.06%
2020/05/14	25.1	392.70	13	391.35	385.50	12.1	23,283	0.05%
2020/05/13	23.1	401.51	19	403.29	402.50	4.1	23,119	0.02%
2020/05/12	25.1	410.26	18.1	412.80	406.00	7	22,927	0.03%
2020/05/11	31.2	410.46	25.2	412.33	413.50	6.1	22,828	0.03%
2020/05/08	15.1	409.47	30	408.48	403.50	-14.9	22,859	-0.07%
2020/05/07	37.1	416.34	24	416.50	410.00	13.1	22,707	0.06%
2020/05/06	59	416.65	86	413.92	416.00	-27	22,443	-0.12%
2020/05/05	102.1	413.17	108	411.86	407.00	-5.9	22,198	-0.03%	大買/大賣/
2020/05/04	54	384.46	57	385.48	391.50	-3	21,593	-0.01%
2020/04/30	101	389.89	99.1	391.23	391.00	1.9	21,506	0.01%	大買/
2020/04/29	39	384.78	24	383.38	380.00	15	21,313	0.07%
2020/04/28	90	386.86	102	392.06	383.50	-12	21,175	-0.06%	大賣/
2020/04/27	48	362.40	46.8	365.03	379.50	1.2	20,727	0.01%
2020/04/24	106	343.34	86	345.24	345.00	20	20,206	0.10%	大買/
2020/04/23	32	345.67	51	345.86	344.00	-19	19,998	-0.10%
2020/04/22	27.1	330.13	22	331.73	344.00	5.1	19,743	0.03%
2020/04/21	25	331.04	21	335.93	326.00	4	19,557	0.02%
2020/04/20	24	341.04	20	342.40	343.00	4	19,488	0.02%
2020/04/17	44	344.22	58.1	344.52	339.50	-14.1	19,382	-0.07%
2020/04/16	47	340.64	27	339.85	341.50	20	19,076	0.10%
2020/04/15	150	345.28	98	345.08	343.50	52	18,908	0.28%	大買/
2020/04/14	42	337.90	36	338.18	338.00	6	18,422	0.03%
2020/04/13	35	336.27	35	334.59	332.50	0	18,450	0.00%
2020/04/10	24	340.60	31	340.05	343.00	-7	18,307	-0.04%
2020/04/09	61.4	338.47	124	341.21	335.00	-62.6	18,420	-0.34%	大賣/
2020/04/08	29	315.33	17	320.76	329.00	12	17,944	0.07%
2020/04/07	15	297.13	14	298.82	299.50	1	17,628	0.01%
2020/04/06	5	281.80	18	283.53	288.00	-13	17,532	-0.07%
2020/04/01	48	270.17	61	271.00	272.50	-13	17,404	-0.07%
2020/03/31	55	279.61	13	279.04	274.50	42	17,453	0.24%
2020/03/30	23	271.33	2	274.50	278.00	21	17,502	0.12%
2020/03/27	27	297.92	143	295.35	280.50	-116	17,595	-0.66%	大賣/鉅額交易
2020/03/26	21	284.93	43	288.03	291.50	-22	17,504	-0.13%
2020/03/25	57	287.21	45	290.21	292.00	12	17,609	0.07%
2020/03/24	63	269.18	70	272.54	274.00	-7	17,409	-0.04%
2020/03/23	35.1	239.06	35	243.97	252.00	0.1	17,266	0.00%
2020/03/20	59	250.01	54	244.45	252.00	5	17,066	0.03%
2020/03/19	82	239.27	16	242.97	229.50	66	16,768	0.39%
2020/03/18	33	268.17	22.3	270.19	254.50	10.7	16,462	0.06%
2020/03/17	88	276.59	28	279.36	265.00	60	16,208	0.37%
2020/03/16	76.2	317.38	72.5	307.98	290.50	3.7	15,777	0.02%
2020/03/13	36	313.06	30	314.62	320.00	6	15,477	0.04%
2020/03/12	40	351.51	40	356.09	345.50	0	15,311	0.00%
2020/03/11	9	398.28	9	390.61	383.50	0	14,998	0.00%
2020/03/10	24	385.79	22	386.07	394.50	2	14,881	0.01%
2020/03/09	7.1	390.85	4	392.88	386.00	3.1	14,982	0.02%
2020/03/06	7.1	405.46	6	404.83	406.50	1.1	15,083	0.01%
2020/03/05	15	406.90	15	407.10	410.50	0	15,072	0.00%
2020/03/04	9.5	405.89	3	401.33	400.50	6.5	14,924	0.04%
2020/03/03	11.1	426.62	11	426.64	417.00	0.1	14,662	0.00%
2020/03/02	28.1	412.36	21	415.07	418.50	7.1	14,572	0.05%
2020/02/27	21	428.95	22	428.89	410.00	-1	14,332	-0.01%
2020/02/26	58	467.45	41	463.05	441.00	17	13,904	0.12%
2020/02/25	48	490.61	18	488.72	485.00	30	13,410	0.22%
2020/02/24	19.1	470.26	14	477.25	484.50	5.1	13,110	0.04%
2020/02/21	10.1	467.20	22	469.09	472.00	-11.9	12,946	-0.09%
2020/02/20	15	460.67	14	461.36	457.50	1	12,798	0.01%
2020/02/19	4	454.00	28	455.04	460.00	-24	12,707	-0.19%
2020/02/18	28	462.38	51	461.28	450.00	-23	12,599	-0.18%
2020/02/17	8	453.25	87	456.82	453.00	-79	12,764	-0.62%
2020/02/14	4	448.75	8	449.50	457.00	-4	12,670	-0.03%
2020/02/13	22	448.09	7	444.14	439.00	15	12,738	0.12%
2020/02/12	31	446.03	14	444.00	448.00	17	12,673	0.13%
2020/02/11	14.2	434.11	22	436.61	437.00	-7.8	12,601	-0.06%
2020/02/10	21	416.45	6	416.83	418.50	15	12,441	0.12%
2020/02/07	1	415.50	7	418.29	416.50	-6	12,358	-0.05%
2020/02/06	5	419.10	6	420.25	417.00	-1	12,329	-0.01%
2020/02/05	8.4	422.62	21.4	420.93	413.00	-13	12,417	-0.10%
2020/02/04	12	412.67	32.1	413.21	418.50	-20.1	12,328	-0.16%
2020/02/03	16	385.92	17.1	375.73	392.00	-1.1	12,189	-0.01%
2020/01/31	6.1	385.46	5	385.20	386.50	1.1	12,084	0.01%
2020/01/30	16	381.56	7	381.64	374.00	9	11,931	0.08%
2020/01/20	11.1	416.23	4	417.50	415.50	7.1	11,795	0.06%
2020/01/17	24	422.27	21	415.10	413.00	3	11,912	0.03%
2020/01/16	6	422.67	6	420.00	417.00	0	11,948	0.00%
2020/01/15	33	423.58	22	421.82	413.00	11	11,920	0.09%
2020/01/14	39	410.26	40	409.04	419.00	-1	11,961	-0.01%
2020/01/13	5	389.20	9	389.78	390.00	-4	11,852	-0.03%
2020/01/10	11	396.23	15	396.13	392.50	-4	11,859	-0.03%
2020/01/09	30	397.72	20	396.63	392.00	10	11,944	0.08%
2020/01/08	49	392.14	127	387.90	387.00	-78	11,937	-0.65%	大賣/
2020/01/07	54.1	424.40	8	424.69	414.00	46.1	11,645	0.40%
2020/01/06	22	464.25	23	463.96	460.00	-1	11,658	-0.01%
2020/01/03	48.2	463.20	46	459.41	468.00	2.2	11,967	0.02%
2020/01/02	17	441.15	14	436.79	436.00	3	11,787	0.03%
2019/12/31	30.1	438.90	33	437.38	437.00	-2.9	11,843	-0.02%
2019/12/30	26.2	425.91	26	428.25	436.00	0.2	11,735	0.00%
2019/12/27	13	408.77	11	407.50	411.00	2	11,692	0.02%
2019/12/26	16	405.72	13	406.31	402.00	3	12,023	0.02%
2019/12/25	13.1	399.92	14	400.82	403.50	-0.9	12,124	-0.01%
2019/12/24	17.1	393.84	19	394.11	395.00	-1.9	12,256	-0.02%
2019/12/23	10	386.05	7	385.57	383.00	3	12,052	0.02%
2019/12/20	28	394.75	28	397.25	389.50	0	11,942	0.00%
2019/12/19	7	382.43	11	381.69	383.00	-4	11,581	-0.03%
2019/12/18	5.1	381.01	14	377.82	376.50	-8.9	11,516	-0.08%
2019/12/17	9	377.00	2	379.50	377.00	7	11,409	0.06%
2019/12/16	3.2	378.71	7	378.36	379.00	-3.9	11,374	-0.03%
2019/12/13	13	380.46	11	382.45	376.50	2	11,419	0.02%
2019/12/12	4	376.88	13	378.54	381.50	-9	11,277	-0.08%
2019/12/11	8	376.44	34	376.34	378.50	-26	11,125	-0.23%
2019/12/10	24	368.94	13	368.65	368.00	11	10,969	0.10%
2019/12/09	33.1	375.19	39	376.50	372.50	-5.9	10,944	-0.05%
2019/12/06	12	364.29	18	365.94	369.00	-6	10,805	-0.06%
2019/12/05	14.1	364.59	14	364.14	362.00	0.1	10,769	0.00%
2019/12/04	69	366.70	35	366.18	361.00	34	10,820	0.31%
2019/12/03	44	357.48	25	357.06	363.00	19	10,523	0.18%
2019/12/02	7	333.30	3.1	334.29	338.00	3.9	10,264	0.04%
2019/11/29	8	335.19	1	331.50	330.00	7	10,445	0.07%
2019/11/28	3	336.33	4	335.63	335.00	-1	10,723	-0.01%
2019/11/27	8	334.63	12.1	331.62	336.50	-4.1	10,677	-0.04%
2019/11/26	14	329.29	16.2	329.93	326.50	-2.2	10,604	-0.02%
2019/11/25	4	319.75	42	320.46	322.50	-38	10,538	-0.36%
2019/11/22	7	317.00	7	317.00	317.00	0	10,642	0.00%
2019/11/20	15	320.00	21	321.64	320.00	-6	10,782	-0.06%
2019/11/19	8	322.88	9.1	321.79	323.50	-1.1	10,827	-0.01%
2019/11/18	6.2	320.93	3	320.00	317.50	3.2	10,776	0.03%
2019/11/15	14.3	323.14	19	323.47	321.00	-4.8	10,764	-0.04%
2019/11/14	28	328.44	61.2	328.51	326.50	-33.2	10,669	-0.31%
2019/11/13	11	310.50	2	310.50	310.50	9	10,231	0.09%
2019/11/11	40.1	289.64	14	291.64	282.50	26.1	10,261	0.25%
2019/11/08	16	308.00	21	309.07	307.00	-5	10,018	-0.05%
2019/11/07	7	306.71	6	307.50	306.00	1	10,047	0.01%
2019/11/06	6	307.83	1	313.00	307.00	5	9,990	0.05%
2019/11/05	17.1	312.41	13	313.27	312.00	4.1	9,972	0.04%
2019/11/04	15.1	315.49	15	316.13	312.50	0.1	9,989	0.00%
2019/11/01	42	311.89	54	311.42	316.00	-12	10,092	-0.12%
2019/10/31	7	318.57	15	323.33	314.00	-8	9,931	-0.08%
2019/10/30	5	320.20	14	321.18	320.50	-9	9,866	-0.09%
2019/10/29	27.1	318.27	42	319.69	318.00	-14.9	9,798	-0.15%
2019/10/28	17	317.06	15	316.93	316.50	2	9,828	0.02%
2019/10/25	12	317.08	23	318.04	316.00	-11	9,810	-0.11%
2019/10/24	7	317.71	10	319.75	317.00	-3	9,735	-0.03%
2019/10/23	2	308.50	4	312.25	312.50	-2	9,601	-0.02%
2019/10/22	21	313.31	18	315.44	311.50	3	9,502	0.03%
2019/10/21	21	318.79	23.2	317.21	313.50	-2.2	9,444	-0.02%
2019/10/18	27	311.65	37.2	311.29	312.50	-10.2	9,240	-0.11%
2019/10/17	25	304.60	9	305.22	310.50	16	9,121	0.18%
2019/10/16	30	301.00	46	297.77	302.00	-16	9,068	-0.18%
2019/10/15	55	312.94	51	308.58	306.00	4	8,890	0.04%
2019/10/14	34	310.59	40	311.03	314.50	-6	8,738	-0.07%
2019/10/09	30.1	298.49	39	301.29	301.50	-9	8,561	-0.10%
2019/10/08	50	285.43	48	283.49	298.50	2	8,237	0.02%
2019/10/07	40	272.59	50	271.17	276.00	-10	7,784	-0.13%
2019/10/04	33	264.97	27	266.67	261.00	6	7,557	0.08%
2019/10/03	15	265.47	2	266.00	265.50	13	7,488	0.17%
2019/10/02	16	269.50	31	266.35	269.00	-15	7,398	-0.20%
2019/10/01	51	265.02	66	259.36	268.00	-15	7,267	-0.21%
2019/09/27	41	244.85	39	244.13	246.50	2	6,985	0.03%
2019/09/26	38.2	239.09	69	239.10	238.50	-30.9	6,770	-0.46%
2019/09/25	3	229.33	4	228.50	229.50	-1	6,527	-0.02%
2019/09/24	10	231.80	15	233.10	231.50	-5	6,602	-0.08%
2019/09/23	15	232.83	12	233.96	233.00	3	6,636	0.05%
2019/09/20	14	232.43	13.1	233.78	233.50	0.9	6,677	0.01%
2019/09/19	22	232.30	22	233.41	232.00	0	6,633	0.00%
2019/09/18	3	232.83	1	234.50	232.50	2	6,690	0.03%
2019/09/17	44	237.85	42	237.37	233.50	2	6,698	0.03%
2019/09/16	7	230.43	8	228.75	231.50	-1	6,647	-0.02%
2019/09/12	24	231.50	24	232.58	231.00	0	6,833	0.00%
2019/09/11	1	230.00	0	0.00	230.00	1	6,911	0.01%
2019/09/10	40	229.24	43	232.16	228.50	-3	6,957	-0.04%
2019/09/09	35	233.91	29	233.81	233.00	6	7,005	0.09%
2019/09/06	51	238.05	52	240.14	237.00	-1	6,985	-0.01%
2019/09/05	21	238.31	46	237.18	238.00	-25	6,921	-0.36%
2019/09/04	5	234.50	3	234.67	234.50	2	6,792	0.03%
2019/09/03	49	235.60	44	236.51	235.50	5	6,765	0.07%
2019/09/02	74	234.72	60.1	235.26	236.00	13.9	6,703	0.21%
2019/08/30	64	226.14	24	220.44	227.00	40	6,498	0.62%
2019/08/29	0	0.00	2	205.75	206.50	-2	6,338	-0.03%
2019/08/28	4	204.50	3	204.50	204.50	1	6,369	0.02%
2019/08/27	10	209.50	4	212.25	203.00	6	6,348	0.09%
2019/08/26	29	211.22	11	212.91	209.00	18	6,334	0.28%
2019/08/23	9.1	259.17	7	256.64	258.00	2.1	6,231	0.03%
2019/08/22	1.1	259.09	8.1	255.37	253.00	-7	6,180	-0.11%
2019/08/21	9	262.33	7	258.07	257.50	2	6,140	0.03%
2019/08/20	2.1	266.26	35	266.16	265.50	-33	6,076	-0.54%
2019/08/19	15	264.53	26	264.65	264.50	-11	6,067	-0.18%
2019/08/16	2	264.26	0	0.00	263.50	2	6,169	0.03%
2019/08/15	10	264.30	10	263.75	264.50	0	6,197	0.00%
2019/08/14	1	269.50	14	271.71	268.50	-13	6,242	-0.21%
2019/08/13	18	266.00	16	265.69	266.50	2	6,223	0.03%
2019/08/12	15	267.93	56	263.44	268.50	-41	6,311	-0.65%
2019/08/08	2	256.00	3	254.67	257.00	-1	6,341	-0.02%
2019/08/07	5	255.70	0	0.00	250.50	5	6,380	0.08%
2019/08/06	20	258.43	20	253.95	258.50	0	6,530	0.00%
2019/08/05	40	264.75	40	264.26	260.00	0	6,653	0.00%
2019/08/02	14	258.86	14	260.50	257.50	0	6,659	0.00%
2019/08/01	20	267.25	11.1	266.00	266.00	8.9	6,678	0.13%
2019/07/31	3	265.00	3	263.50	266.00	0	6,735	0.00%
2019/07/30	18	263.53	22	263.70	264.50	-4	6,751	-0.06%
2019/07/29	13	258.42	8	259.13	258.50	5	6,693	0.07%
2019/07/26	12	259.50	12	257.08	259.50	0	6,791	0.00%
2019/07/25	5	256.20	5	256.10	258.00	0	6,811	0.00%
2019/07/24	11	255.77	10	257.95	255.50	1	6,857	0.01%
2019/07/23	18	255.44	17	256.71	255.00	1	7,072	0.01%
2019/07/22	11	253.18	18	254.50	253.00	-7	7,114	-0.10%
2019/07/19	6	260.25	5	258.00	257.50	1	7,278	0.01%
2019/07/18	6.1	262.30	3	263.33	259.00	3.1	7,308	0.04%
2019/07/17	3	267.50	2	267.50	267.00	1	7,339	0.01%
2019/07/16	1	271.50	2	270.00	269.50	-1	7,398	-0.01%
2019/07/15	7	267.93	9	268.72	267.50	-2	7,462	-0.03%
2019/07/12	8	271.63	9	272.00	273.50	-1	7,635	-0.01%
2019/07/11	13	272.58	3	272.33	271.50	10	7,939	0.13%
2019/07/10	2	267.00	3	267.67	269.00	-1	7,981	-0.01%
2019/07/09	13	267.42	11	265.45	264.00	2	7,998	0.03%
2019/07/08	2	274.50	3	275.00	275.00	-1	7,963	-0.01%
2019/07/05	6	278.08	1	278.00	278.00	5	8,066	0.06%
2019/07/04	4	279.50	4	278.75	277.00	0	8,069	0.00%
2019/07/03	4	270.00	5	271.60	270.00	-1	8,107	-0.01%
2019/07/02	2	272.25	8	271.94	271.50	-6	8,194	-0.07%
2019/07/01	3	270.84	7	270.64	272.50	-4	8,287	-0.05%
2019/06/28	5	265.40	1	264.50	264.00	4	8,235	0.05%
2019/06/27	6	268.92	7	268.71	267.50	-1	8,232	-0.01%
2019/06/26	3	264.00	1	265.00	266.00	2	8,216	0.02%
2019/06/25	3	264.33	3	264.33	263.50	0	8,208	0.00%
2019/06/24	1	266.00	3	269.00	271.00	-2	8,203	-0.02%
2019/06/21	13	268.38	7	268.57	267.50	6	8,223	0.07%
2019/06/20	9	271.67	13	272.00	270.00	-4	8,264	-0.05%
2019/06/19	1	263.01	3	262.50	264.00	-2	8,166	-0.02%
2019/06/18	9	259.39	5	259.90	258.00	4	8,118	0.05%
2019/06/17	3	257.17	2	260.00	261.00	1	8,121	0.01%
2019/06/14	8	250.69	10	249.50	251.00	-2	8,100	-0.02%
2019/06/13	9	246.89	14	247.39	247.00	-5	8,139	-0.06%
2019/06/12	12	248.71	12	250.08	249.00	0	8,412	0.00%
2019/06/11	22	249.55	18	248.92	251.50	4	8,450	0.05%
2019/06/10	11	250.00	8	250.06	251.00	3	8,413	0.04%
2019/06/06	14	251.46	11	246.82	245.00	3	8,470	0.04%
2019/06/05	16	258.91	15	264.53	256.00	1	8,406	0.01%
2019/06/04	9	263.78	9	263.83	263.50	0	8,298	0.00%
2019/06/03	14	261.46	18	261.44	262.00	-4	8,309	-0.05%
2019/05/31	11	260.41	10	254.40	261.00	1	8,295	0.01%
2019/05/30	13	254.27	4	257.50	251.00	9	8,268	0.11%
2019/05/29	13	253.08	12.1	245.69	255.00	0.9	8,300	0.01%
2019/05/28	4	245.00	8	245.75	245.50	-4	8,516	-0.05%
2019/05/27	4	245.13	14	244.07	245.00	-10	8,683	-0.12%
2019/05/24	19	245.34	14	245.64	242.00	5	8,740	0.06%
2019/05/23	18	243.86	15	244.43	244.50	3	8,862	0.03%
2019/05/22	15	256.07	13	259.88	253.50	2	8,826	0.02%
2019/05/21	20	257.38	20	251.63	258.00	0	8,950	0.00%
2019/05/20	2	252.00	1	254.00	251.50	1	8,962	0.01%
2019/05/17	3	248.33	6	250.58	249.50	-3	9,055	-0.03%
2019/05/16	5	252.60	2	256.75	249.00	3	9,151	0.03%
2019/05/15	9	260.06	4	259.50	259.00	5	9,247	0.05%
2019/05/14	34	257.47	44	254.57	258.00	-10	9,619	-0.10%
2019/05/13	19	272.95	32	270.17	259.50	-13	9,767	-0.13%
2019/05/10	41	282.43	40	285.16	280.50	1	9,627	0.01%
2019/05/09	10	289.40	4	289.00	286.00	6	9,500	0.06%
2019/05/08	19	288.42	15.2	290.37	294.50	3.8	9,514	0.04%
2019/05/07	19	295.05	12	296.29	293.00	7	9,594	0.07%
2019/05/06	19	292.61	20	293.40	293.50	-1	9,807	-0.01%
2019/05/03	25	298.52	11	300.82	300.00	14	9,747	0.14%
2019/05/02	20	301.30	11	302.14	303.50	9	9,674	0.09%
2019/04/30	17	302.15	27	302.83	304.50	-10	9,690	-0.10%
2019/04/29	42	307.87	12	308.38	300.50	30	9,725	0.31%
2019/04/26	13.1	317.82	11	318.64	319.00	2.1	9,583	0.02%
2019/04/25	32	313.97	19	310.32	321.50	13	9,624	0.14%
2019/04/24	14	320.39	12	322.04	319.50	2	9,552	0.02%
2019/04/23	20	322.38	19	323.63	321.50	1	9,640	0.01%
2019/04/22	17	329.88	7	334.29	327.50	10	9,626	0.10%
2019/04/19	20	332.08	24	332.77	333.50	-4	9,748	-0.04%
2019/04/18	22	342.10	18	339.86	331.00	4	9,862	0.04%
2019/04/17	28	344.20	31	340.32	345.00	-3	9,990	-0.03%
2019/04/16	14	332.04	14	332.96	332.50	0	9,759	0.00%
2019/04/15	8	330.19	11	331.14	330.50	-3	9,814	-0.03%
2019/04/12	10	327.60	7	329.71	326.00	3	10,131	0.03%
2019/04/11	16	331.50	24	331.75	329.00	-8	10,283	-0.08%
2019/04/10	5	328.10	4	329.88	329.00	1	10,265	0.01%
2019/04/09	28.1	329.72	21	329.71	330.00	7.1	10,321	0.07%
2019/04/08	10	329.85	11	328.45	324.50	-1	10,433	-0.01%
2019/04/03	22	330.70	17	326.97	330.00	5	10,555	0.05%
2019/04/02	5	320.90	6	322.17	320.00	-1	10,591	-0.01%
2019/04/01	6	323.25	3	323.33	321.00	3	10,685	0.03%
2019/03/29	2	325.50	2	325.75	323.00	0	10,728	0.00%
2019/03/28	2	325.00	5	322.80	322.00	-3	10,981	-0.03%
2019/03/27	7	322.64	6	323.83	324.00	1	11,222	0.01%
2019/03/26	20	322.45	22	321.82	323.00	-2	11,369	-0.02%
2019/03/25	27	316.91	14	318.93	318.00	13	11,539	0.11%
2019/03/22	11	334.41	11	338.18	331.00	0	11,684	0.00%
2019/03/21	4	334.38	4	334.75	334.50	0	11,979	0.00%
2019/03/20	7	334.79	5	334.30	334.50	2	12,400	0.02%
2019/03/19	13	338.38	11	340.59	333.50	2	12,527	0.02%
2019/03/18	21	344.31	11	345.73	341.00	10	12,700	0.08%
2019/03/15	19	347.97	25	348.50	345.50	-6	12,962	-0.05%
2019/03/14	12	337.79	11	338.64	339.00	1	12,989	0.01%
2019/03/13	10	335.25	12	333.81	338.00	-2	13,305	-0.02%
2019/03/12	17	334.35	7	337.71	332.00	10	13,549	0.07%
2019/03/11	8	337.63	9	335.94	339.50	-1	13,804	-0.01%
2019/03/08	11	333.95	12	331.71	336.50	-1	14,058	-0.01%
2019/03/07	19	332.32	10	337.20	336.00	9	14,258	0.06%
2019/03/06	16	340.66	14	342.54	339.50	2	14,670	0.01%
2019/03/05	28	342.09	6	345.17	340.00	22	15,102	0.15%
2019/03/04	25	344.32	27	346.50	349.50	-2	15,341	-0.01%
2019/02/27	62	346.53	10	355.25	346.00	52	15,421	0.34%
2019/02/26	24	377.42	20	379.23	372.00	4	15,363	0.03%
2019/02/25	11	377.36	8	378.56	375.00	3	15,588	0.02%
2019/02/22	27	378.80	25	379.34	375.50	2	15,898	0.01%
2019/02/21	20	377.68	20	374.20	381.00	0	15,977	0.00%
2019/02/20	15	376.57	51	377.94	373.00	-36	16,022	-0.22%
2019/02/19	32	370.22	55	372.23	368.00	-23	16,155	-0.14%
2019/02/18	13	369.15	31	368.98	371.50	-18	16,227	-0.11%
2019/02/15	34	362.91	11	364.71	360.00	23	16,313	0.14%
2019/02/14	20	378.20	14	377.32	375.50	6	16,411	0.04%
2019/02/13	45	377.77	51	369.74	382.50	-6	16,498	-0.04%
2019/02/12	56	347.87	53	341.74	352.00	3	16,465	0.02%
2019/02/11	11	326.27	4	325.50	328.00	7	16,537	0.04%
2019/01/30	7	322.57	9	323.94	321.50	-2	17,013	-0.01%
2019/01/29	8	320.94	12	321.04	321.00	-4	17,472	-0.02%
2019/01/28	22	333.45	21	335.45	328.00	1	17,718	0.01%
2019/01/25	50	331.07	55	324.38	328.50	-5	18,290	-0.03%
2019/01/24	13	316.62	13.2	318.52	315.00	-0.2	18,538	0.00%
2019/01/23	10	313.55	14	313.75	316.50	-4	19,031	-0.02%
2019/01/22	15	316.90	12	318.08	316.50	3	19,435	0.02%
2019/01/21	15	322.37	28	322.89	320.00	-13	19,803	-0.07%
2019/01/18	13	315.15	16	317.19	318.50	-3	20,210	-0.01%
2019/01/17	26	318.58	25	322.32	313.50	1	20,494	0.00%
2019/01/16	15	317.00	23	317.41	317.50	-8	20,815	-0.04%
2019/01/15	24	313.02	70.1	313.42	314.00	-46.1	21,044	-0.22%
2019/01/14	16	306.06	16	306.06	307.00	0	21,175	0.00%
2019/01/11	51	307.95	52	310.49	306.00	-1	21,492	0.00%
2019/01/10	29	304.98	23	307.33	304.50	6	21,530	0.03%
2019/01/09	29	312.52	41	308.35	303.50	-12	21,682	-0.06%
2019/01/08	13.1	295.04	11	296.50	294.00	2.1	21,582	0.01%
2019/01/07	3	298.50	15	297.90	296.50	-12	21,821	-0.05%
2019/01/04	53	290.70	21	291.07	289.50	32	22,086	0.14%
2019/01/03	21	306.55	15	307.33	303.00	6	22,148	0.03%
2019/01/02	18	319.47	16	317.41	314.00	2	22,326	0.01%
2018/12/28	16	321.00	14	321.29	319.00	2	22,743	0.01%
2018/12/27	19	325.11	19	325.53	321.00	0	23,057	0.00%
2018/12/26	33	332.59	56	326.16	314.00	-23	23,010	-0.10%
2018/12/25	24	320.94	16	321.88	328.50	8	22,973	0.03%
2018/12/24	6	322.93	8	325.94	331.00	-2	23,045	-0.01%
2018/12/22	8	324.38	7	324.50	322.50	1	23,071	0.00%
2018/12/21	60	316.72	62	316.94	328.00	-2	23,401	-0.01%
2018/12/20	26	314.77	24	315.81	314.00	2	23,379	0.01%
2018/12/19	23	324.54	24	324.90	320.00	-1	23,332	0.00%
2018/12/18	15	316.77	17	316.47	320.00	-2	23,364	-0.01%
2018/12/17	14	317.04	18	319.78	321.50	-4	23,451	-0.02%
2018/12/14	21	306.00	28	307.61	320.00	-7	23,654	-0.03%
2018/12/13	30	322.02	20	319.80	314.50	10	23,631	0.04%
2018/12/12	15	340.27	13	341.46	338.50	2	23,390	0.01%
2018/12/11	18	325.78	34	330.24	332.00	-16	23,313	-0.07%
2018/12/10	108	334.75	82	339.37	323.50	26	23,451	0.11%	大買/
2018/12/07	39	350.63	37	354.08	356.50	2	23,309	0.01%
2018/12/06	43	367.33	11.5	366.70	349.50	31.5	23,214	0.14%
2018/12/05	84	385.76	63	389.99	388.00	21	23,066	0.09%
2018/12/04	52	408.13	40	410.99	401.50	12	23,116	0.05%
2018/12/03	8	398.50	8	403.19	407.00	0	23,138	0.00%
2018/11/30	9	365.39	23	366.92	370.00	-14	23,150	-0.06%
2018/11/29	26	369.42	50	364.11	359.50	-24	23,039	-0.10%
2018/11/28	30	351.27	31	353.24	357.50	-1	22,901	0.00%
2018/11/27	22	335.59	7	334.50	340.00	15	22,647	0.07%
2018/11/26	18	323.56	18	323.31	327.00	0	22,440	0.00%
2018/11/23	23	322.54	6	322.58	319.00	17	22,378	0.08%
2018/11/22	59	342.74	7	342.07	332.00	52	22,313	0.23%
2018/11/21	26.5	329.87	29	328.14	340.00	-2.5	22,117	-0.01%
2018/11/20	20	317.78	23	319.35	321.00	-3	21,995	-0.01%
2018/11/19	20	314.05	21	314.95	317.50	-1	21,950	0.00%
2018/11/16	31	316.18	69	318.09	310.00	-38	21,979	-0.17%
2018/11/15	12	308.08	19	309.13	312.00	-7	21,801	-0.03%
2018/11/14	26	312.15	21	313.29	306.00	5	21,837	0.02%
2018/11/13	28	301.29	31	299.48	311.00	-3	21,884	-0.01%
2018/11/12	62	308.94	24	309.10	310.00	38	21,928	0.17%
2018/11/09	91	320.10	82.2	321.09	329.00	8.8	21,966	0.04%
2018/11/08	39	336.72	36	337.40	324.00	3	21,832	0.01%
2018/11/07	24	318.75	40	318.99	331.00	-16	21,787	-0.07%
2018/11/06	60	325.30	69	318.48	308.00	-9	21,693	-0.04%
2018/11/05	23	338.76	13	340.23	340.00	10	21,585	0.05%
2018/11/02	79	361.56	99	361.09	345.50	-20	21,659	-0.09%
2018/11/01	46	334.14	42	336.20	347.00	4	21,253	0.02%
2018/10/31	40	312.48	55	315.05	315.50	-15	20,947	-0.07%
2018/10/30	105	307.92	100	304.42	298.00	5	20,601	0.02%	大買/
2018/10/29	32	323.28	31.2	323.32	320.00	0.8	20,523	0.00%
2018/10/26	53	322.42	58	322.28	324.00	-5	20,366	-0.02%
2018/10/25	100	320.89	93	322.20	315.50	7	20,022	0.03%
2018/10/24	154	357.59	66	357.98	349.00	88	19,958	0.44%	大買/
2018/10/23	48.2	377.32	25	381.12	366.00	23.2	19,663	0.12%
2018/10/22	67	392.09	71	384.15	390.00	-4	19,377	-0.02%
2018/10/19	83	395.27	66	397.05	394.00	17	19,227	0.09%
2018/10/18	16	424.06	16	424.06	421.50	0	18,942	0.00%
2018/10/17	62	437.20	82	427.37	418.00	-20	18,861	-0.11%
2018/10/16	44	419.56	54	419.98	419.00	-10	18,685	-0.05%
2018/10/15	95	417.89	39	413.04	410.00	56	18,626	0.30%
2018/10/12	29	410.88	24	405.40	415.00	5	18,516	0.03%
2018/10/11	80.1	389.18	66	390.64	388.00	14.1	18,424	0.08%
2018/10/09	42	411.98	45	415.29	423.50	-3	18,235	-0.02%
2018/10/08	78	394.12	65	390.74	404.00	13	17,981	0.07%
2018/10/05	52	417.38	71.3	412.49	403.00	-19.3	17,564	-0.11%
2018/10/04	57	451.99	77	452.55	446.00	-20	17,277	-0.12%
2018/10/03	14	456.53	16	454.59	451.00	-2	17,402	-0.01%
2018/10/02	25	470.52	18	472.47	458.00	7	17,240	0.04%
2018/10/01	11	460.74	15	460.63	470.00	-4	17,144	-0.02%
2018/09/28	46	460.42	62	464.44	459.00	-16	17,136	-0.09%
2018/09/27	36.1	478.26	31	481.66	466.00	5.1	16,819	0.03%
2018/09/26	29	503.48	20	503.68	490.00	9	16,641	0.05%
2018/09/25	17	511.12	20	516.50	506.00	-3	16,651	-0.02%
2018/09/21	45	505.21	39	507.13	514.00	6	16,571	0.04%
2018/09/20	29	480.21	37	483.18	490.00	-8	16,382	-0.05%
2018/09/19	62	504.50	42	500.19	479.00	20	15,986	0.13%
2018/09/18	30	512.87	53.1	510.12	501.00	-23.1	15,768	-0.15%
2018/09/17	16	529.63	13	531.15	533.00	3	15,646	0.02%
2018/09/14	66	527.27	42	529.57	534.00	24	15,608	0.15%
2018/09/13	10	524.30	29	515.09	508.00	-19	15,358	-0.12%
2018/09/12	24	529.54	21	529.62	528.00	3	15,240	0.02%
2018/09/11	40	551.82	35	550.31	546.00	5	15,244	0.03%
2018/09/10	51.2	532.12	38	540.50	532.00	13.2	15,046	0.09%
2018/09/07	63	557.06	78	562.82	545.00	-15	14,799	-0.10%
2018/09/06	83.2	601.91	34	606.85	595.00	49.2	14,466	0.34%
2018/09/05	25	627.36	23	619.52	611.00	2	14,238	0.01%
2018/09/04	40	620.18	41	615.12	630.00	-1	14,222	-0.01%
2018/09/03	33	667.14	40.7	634.57	629.00	-7.7	13,956	-0.06%
2018/08/31	10	698.50	20	698.70	698.00	-10	13,827	-0.07%
2018/08/30	32.1	701.02	27	703.77	696.00	5	13,859	0.04%
2018/08/29	18.1	693.44	33	701.39	705.00	-14.9	13,851	-0.11%
2018/08/28	38	696.71	29	688.03	675.00	9	13,739	0.07%
2018/08/27	45	678.90	32	681.78	695.00	13	13,582	0.10%
2018/08/24	16	640.56	19	641.11	643.00	-3	13,402	-0.02%
2018/08/23	23	640.65	32	636.13	628.00	-9	13,317	-0.07%
2018/08/22	26	662.99	34	654.65	650.00	-8	13,214	-0.06%
2018/08/21	18	659.79	22	664.27	673.00	-4	13,070	-0.03%
2018/08/20	15	640.47	22	640.77	662.00	-7	12,901	-0.05%
2018/08/17	41	669.05	16	659.06	630.00	25	12,641	0.20%
2018/08/16	35	648.29	26	644.04	663.00	9	12,302	0.07%
2018/08/15	29	617.96	21	618.71	610.00	8	12,018	0.07%
2018/08/14	55.1	618.88	32	623.22	637.00	23.1	11,792	0.20%
2018/08/13	27.1	616.30	28	622.73	597.00	-0.9	11,467	-0.01%
2018/08/10	27.1	681.79	60.6	688.78	651.00	-33.5	11,084	-0.30%
2018/08/09	58.2	731.48	25.2	726.79	720.00	33	10,698	0.31%
2018/08/08	20.4	777.75	43.4	751.48	742.00	-23	10,347	-0.22%
2018/08/07	30	751.23	18	746.06	788.00	12	10,030	0.12%
2018/08/06	9	748.11	12	735.25	724.00	-3	10,095	-0.03%
2018/08/03	47	708.91	29	710.34	730.00	18	10,156	0.18%
2018/08/02	19	744.63	20	725.85	716.00	-1	9,950	-0.01%
2018/08/01	11.1	787.48	13	791.71	795.00	-1.9	9,883	-0.02%
2018/07/31	20	802.53	14.1	802.49	781.00	5.9	9,829	0.06%
2018/07/30	13	882.13	26	861.42	840.00	-13	9,636	-0.13%
2018/07/27	4	920.50	4	923.25	933.00	0	9,581	0.00%
2018/07/26	9.3	930.25	4	924.00	915.00	5.3	9,643	0.05%
2018/07/25	11	907.36	11	910.00	925.00	0	9,619	0.00%
2018/07/24	4	857.75	7	872.49	893.00	-3	9,720	-0.03%
2018/07/23	16	827.31	11	827.09	843.00	5	9,844	0.05%
2018/07/20	27	851.55	13	834.23	812.00	14	9,892	0.14%
2018/07/19	11	872.27	17	875.53	892.00	-6	9,848	-0.06%
2018/07/18	39	868.38	13	865.31	860.00	26	9,781	0.27%
2018/07/17	10.1	930.96	30	912.93	904.00	-20	9,682	-0.21%
2018/07/16	9	970.89	6.2	968.87	962.00	2.8	9,580	0.03%
2018/07/13	6.1	1017.36	3	1016.67	998.00	3.1	9,632	0.03%
2018/07/12	14	991.71	10	995.70	1005.00	4	9,608	0.04%
2018/07/11	21.1	992.27	10	982.90	965.00	11.1	9,508	0.12%
2018/07/10	6	1024.17	5	1041.00	1045.00	1	9,173	0.01%
2018/07/09	5	1034.00	2.1	1037.44	1020.00	3	9,168	0.03%
2018/07/06	23	1090.22	7	1116.43	1175.00	16	9,120	0.18%
2018/07/05	1	1215.00	5	1154.00	1115.00	-4	9,021	-0.04%
2018/07/04	11	1181.36	10	1177.50	1180.00	1	8,974	0.01%
2018/07/03	15	1244.53	10.1	1239.38	1165.00	4.9	8,943	0.06%
2018/07/02	11	1209.55	16	1186.58	1230.00	-5	8,742	-0.06%
2018/06/29	14	1097.14	15	1095.33	1125.00	-1	8,658	-0.01%
2018/06/28	15.1	1042.68	11	1045.00	1055.00	4.1	8,572	0.05%
2018/06/27	7	1048.57	33	1063.33	1020.00	-26	8,554	-0.30%
2018/06/26	15	997.67	7	963.71	1035.00	8	8,482	0.09%
2018/06/25	7	957.43	6	965.17	949.00	1	8,446	0.01%
2018/06/22	24	966.72	7	966.00	942.00	17	8,464	0.20%
2018/06/21	11	1014.46	12	1012.75	987.00	-1	8,456	-0.01%
2018/06/20	16.1	989.94	14	987.79	1010.00	2.1	8,485	0.02%
2018/06/19	3.1	1059.19	6	1073.33	1035.00	-2.9	8,404	-0.03%
2018/06/15	11.1	1088.03	17.1	1109.83	1135.00	-6	8,410	-0.07%
2018/06/14	10	1142.38	10	1123.41	1080.00	0	8,400	0.00%
2018/06/13	11	1105.93	9	1102.22	1130.00	2	8,377	0.02%
2018/06/12	5	1137.00	4	1125.00	1135.00	1	8,374	0.01%
2018/06/11	2	1212.50	2	1227.50	1210.00	0	8,254	0.00%
2018/06/08	7	1210.71	15	1192.67	1180.00	-8	8,214	-0.10%
2018/06/07	8	1158.75	9	1151.27	1230.00	-1	8,254	-0.01%
2018/06/06	7	1088.57	8	1106.88	1125.00	-1	8,199	-0.01%
2018/06/05	5	1061.00	7	1034.86	1025.00	-2	8,160	-0.02%
2018/06/04	5	1051.00	5.1	1031.56	1070.00	-0.1	8,132	0.00%
2018/06/01	8	968.88	5	983.00	982.00	3	8,189	0.04%
2018/05/31	5.1	994.95	4	1008.75	951.00	1.1	8,259	0.01%
2018/05/30	7	1029.29	0	0.00	1035.00	7	8,238	0.08%
2018/05/29	5	1067.03	0	1080.00	1090.00	5	8,203	0.06%
2018/05/28	3	1013.00	1.1	1005.00	1065.00	1.9	8,265	0.02%
2018/05/25	2.3	965.43	0	0.00	969.00	2.3	8,376	0.03%
2018/05/24	3.3	917.55	3	889.01	913.00	0.3	8,482	0.00%
2018/05/23	4	917.50	2	955.64	883.00	2	8,545	0.02%
2018/05/21	1	973.96	2	948.51	974.00	-1	8,574	-0.01%
2018/05/18	5	884.40	2	875.00	886.00	3	8,598	0.03%
2018/05/17	1	834.00	3.2	888.99	844.00	-2.2	8,572	-0.03%
2018/05/16	1	956.00	2	958.50	926.00	-1	8,565	-0.01%
2018/05/15	2.1	986.18	0	0.00	1000.00	2.1	8,607	0.02%
2018/05/14	0	0.00	4.1	909.62	913.00	-4.1	8,578	-0.05%
2018/05/11	18	861.22	16	866.75	830.00	2	8,639	0.02%
2018/05/10	18	792.94	20	805.00	845.00	-2	8,382	-0.02%
2018/05/09	4	761.00	4	775.75	769.00	0	8,193	0.00%
2018/05/08	10	735.59	7	735.29	718.00	3	8,066	0.04%
2018/05/07	5	715.20	6.1	719.20	741.00	-1.1	7,911	-0.01%
2018/05/04	10	676.30	10	673.90	674.00	0	7,867	0.00%
2018/05/03	15	648.40	13	653.69	653.00	2	7,785	0.03%
2018/05/02	6	640.33	8	648.50	655.00	-2	7,734	-0.03%
2018/04/30	20	632.25	19	631.32	627.00	1	7,707	0.01%
2018/04/26	22	600.59	25	601.08	593.00	-3	7,738	-0.04%
2018/04/25	38.3	617.05	35	618.66	584.00	3.3	7,584	0.04%
2018/04/24	31	638.97	38	649.87	639.00	-7	7,374	-0.09%
2018/04/23	12	650.08	15	654.47	684.00	-3	7,193	-0.04%
2018/04/20	18	639.33	7	633.43	622.00	11	7,192	0.15%
2018/04/19	6	676.50	7	682.71	650.00	-1	7,135	-0.01%
2018/04/18	3.1	624.97	2	617.00	664.00	1.1	6,969	0.02%
2018/04/17	11	629.73	5	616.60	604.00	6	6,938	0.09%
2018/04/16	7	581.43	8	591.88	616.00	-1	6,791	-0.01%
2018/04/13	3	560.67	4	564.75	560.00	-1	6,736	-0.01%
2018/04/12	3	549.00	4	551.25	552.00	-1	6,707	-0.01%
2018/04/11	14	560.86	12.1	546.47	544.00	1.9	6,723	0.03%
2018/04/10	20	543.60	19	544.26	545.00	1	6,796	0.01%
2018/04/09	22	527.59	26	514.35	532.00	-4	6,716	-0.06%
2018/04/03	2	501.00	1	503.00	511.00	1	6,666	0.02%
2018/04/02	8	523.16	9	525.22	503.00	-1	6,673	-0.01%
2018/03/31	4.1	525.15	1.1	526.36	522.00	3	6,625	0.04%
2018/03/30	5	557.00	7	545.43	522.00	-2	6,663	-0.03%
2018/03/29	3	522.67	2	509.00	520.00	1	6,608	0.02%
2018/03/28	3	499.33	2.1	501.57	495.00	0.9	6,563	0.01%
2018/03/27	0	0.00	2	489.75	503.00	-2	6,542	-0.03%
2018/03/26	23	491.98	23	486.98	475.00	0	6,466	0.00%
2018/03/23	9	494.94	4	495.25	484.00	5	6,424	0.08%
2018/03/22	5	508.00	4	505.25	507.00	1	6,438	0.02%
2018/03/21	12	479.58	13	480.35	488.00	-1	6,366	-0.02%
2018/03/20	4	447.63	4.3	455.71	467.00	-0.3	6,256	0.00%
2018/03/19	2	426.00	3	426.67	441.00	-1	6,150	-0.02%
2018/03/16	14	419.71	17	422.26	425.00	-3	6,091	-0.05%
2018/03/15	4	408.38	3	410.50	417.50	1	6,030	0.02%
2018/03/14	27.1	416.00	23	416.96	405.50	4.1	6,045	0.07%
2018/03/13	1	414.00	4	413.75	419.00	-3	6,009	-0.05%
2018/03/12	3.2	410.34	2	411.75	410.00	1.2	5,998	0.02%
2018/03/09	6	410.92	9	403.33	405.50	-3	5,986	-0.05%
2018/03/08	4	399.75	6	401.58	400.50	-2	5,903	-0.03%
2018/03/07	3	396.67	2	394.25	393.50	1	5,856	0.02%
2018/03/06	15	382.33	15	383.00	383.50	0	5,819	0.00%
2018/03/05	7	378.29	7	376.00	377.00	0	6,084	0.00%
2018/03/02	40.1	354.04	39	355.71	365.50	1.1	6,006	0.02%
2018/03/01	6	342.83	4	333.38	346.00	2	5,882	0.03%
2018/02/27	6	329.42	6	331.33	330.50	0	5,833	0.00%
2018/02/26	12	325.79	16	326.03	325.00	-4	5,824	-0.07%
2018/02/23	10	338.55	7	330.36	325.00	3	5,726	0.05%
2018/02/22	3	324.17	3	327.00	327.00	0	5,606	0.00%
2018/02/21	8	325.00	8	323.81	326.00	0	5,491	0.00%
2018/02/12	15	330.97	14	323.86	312.00	1	5,437	0.02%
2018/02/09	9	326.33	9	326.78	331.50	0	5,426	0.00%
2018/02/08	17	359.76	17	354.68	348.00	0	5,406	0.00%
2018/02/07	15	368.73	11	370.27	357.50	4	5,364	0.07%
2018/02/06	9	361.94	9	359.22	354.00	0	5,307	0.00%
2018/02/05	8	389.88	8	385.13	385.00	0	5,207	0.00%
2018/02/02	16	402.66	16	405.13	400.00	0	5,176	0.00%
2018/02/01	2	382.75	2	386.25	386.00	0	5,070	0.00%
2018/01/31	4	379.50	6	377.33	387.00	-2	5,049	-0.04%
2018/01/30	7	375.50	5	370.90	373.00	2	5,001	0.04%
2018/01/29	7	377.86	12	379.04	382.50	-5	4,960	-0.10%
2018/01/26	15	380.17	9	378.11	373.00	6	4,892	0.12%
2018/01/25	3	393.17	5	394.40	395.50	-2	4,805	-0.04%
2018/01/24	6	399.67	5	398.60	397.00	1	4,794	0.02%
2018/01/23	4	415.75	5	415.50	395.00	-1	4,728	-0.02%
2018/01/22	16	399.28	16	400.91	415.00	0	4,613	0.00%
2018/01/19	8	368.63	7	370.36	389.00	1	4,490	0.02%
2018/01/18	18	361.06	18	361.47	362.00	0	4,482	0.00%
2018/01/17	15	352.10	22	353.66	355.00	-7	4,397	-0.16%
2018/01/16	71	346.42	68	349.57	360.50	3	4,332	0.07%
2018/01/15	11	358.95	10	362.80	354.00	1	4,165	0.02%
2018/01/12	16	378.47	13	375.69	375.00	3	4,073	0.07%
2018/01/11	26	395.37	26	394.63	386.50	0	4,022	0.00%
2018/01/10	3	387.50	2	392.50	379.50	1	3,929	0.03%
2018/01/09	1	394.00	0	0.00	394.00	1	3,907	0.03%
2018/01/08	0	0.00	1.2	401.24	400.00	-1.2	3,857	-0.03%
2018/01/05	4	396.75	4	395.38	404.00	0	3,856	0.00%
2018/01/04	6	404.00	2	406.69	398.50	4	3,820	0.10%
2018/01/03	1	365.50	1	389.00	389.00	0	3,730	0.00%
2018/01/02	0	0.00	1	345.00	354.00	-1	3,684	-0.03%