M31 (6643)-台新券商分點個股進出

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
1310
漲跌
▲90
漲幅
+7.38%
成交量
2,224張
產業
上櫃半導體類股
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

M31 (6643)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/16	14	1281.69	13.6	1263.98	1310.00	0.4	1,342	0.03%
2024/04/15	2.2	1230.89	2	1234.93	1220.00	0.2	1,338	0.02%
2024/04/12	6.4	1300.81	6.3	1298.91	1295.00	0.1	1,344	0.01%
2024/04/11	10.5	1314.64	2	1325.00	1295.00	8.5	1,347	0.63%
2024/04/10	21.6	1339.72	19	1338.64	1320.00	2.6	1,337	0.19%
2024/04/09	19.6	1355.10	5	1360.95	1350.00	14.5	1,330	1.09%
2024/04/08	15.9	1464.21	3.3	1492.16	1400.00	12.6	1,329	0.95%
2024/04/03	11.4	1570.45	9.3	1583.41	1555.00	2	1,311	0.16%
2024/04/02	13.5	1544.78	23.8	1533.45	1595.00	-10.3	1,293	-0.80%
2024/04/01	15.5	1483.19	39	1434.36	1480.00	-23.5	1,252	-1.88%
2024/03/29	19.3	1377.81	33.3	1403.84	1410.00	-13.9	1,226	-1.14%
2024/03/28	4	1315.00	8	1290.00	1285.00	-4	1,209	-0.33%
2024/03/27	9	1360.00	0	0.00	1355.00	9	1,208	0.74%
2024/03/26	10	1382.02	3	1360.32	1365.00	7	1,209	0.58%
2024/03/25	8	1435.63	0	0.00	1395.00	8	1,209	0.66%
2024/03/22	3	1486.67	5	1450.00	1450.00	-2	1,209	-0.17%
2024/03/21	3	1458.33	3.1	1469.93	1470.00	-0.1	1,214	-0.01%
2024/03/20	1	1425.00	0	1420.00	1405.00	1	1,246	0.08%
2024/03/19	6	1393.33	3	1394.87	1370.00	3	1,283	0.23%
2024/03/18	8	1352.61	17.2	1374.31	1375.00	-9.2	1,320	-0.69%
2024/03/15	2.7	1376.70	1.8	1328.86	1320.00	0.9	1,350	0.06%
2024/03/14	23.9	1490.73	15.8	1496.72	1465.00	8.1	1,406	0.58%
2024/03/13	7.1	1465.08	6.9	1457.36	1445.00	0.1	1,395	0.01%
2024/03/12	5.8	1541.62	15	1538.99	1490.00	-9.2	1,401	-0.66%
2024/03/11	8.2	1550.46	8.1	1563.52	1555.00	0.1	1,433	0.01%
2024/03/08	14.3	1554.85	8.5	1555.33	1490.00	5.9	1,436	0.41%
2024/03/07	17.3	1621.67	29.5	1609.62	1595.00	-12.2	1,431	-0.85%
2024/03/06	27.5	1646.65	26.8	1629.66	1625.00	0.6	1,404	0.05%
2024/03/05	37.3	1814.01	4.4	1816.78	1805.00	32.9	1,415	2.32%
2024/03/04	10.6	2014.58	12.6	2039.89	2005.00	-2	1,419	-0.14%
2024/03/01	29.1	1880.19	34.1	1937.68	1985.00	-5.1	1,393	-0.36%
2024/02/29	0.5	1815.00	1.3	1832.87	1805.00	-0.8	1,369	-0.06%
2024/02/27	0.2	1766.19	14.3	1765.98	1800.00	-14	1,362	-1.03%
2024/02/26	4.1	1761.38	8.1	1753.24	1755.00	-4	1,361	-0.29%
2024/02/23	2.1	1732.72	36.2	1753.98	1745.00	-34	1,365	-2.49%
2024/02/22	18.3	1660.51	2.1	1669.00	1650.00	16.2	1,364	1.19%
2024/02/21	4.1	1684.98	1.2	1655.76	1605.00	2.8	1,364	0.21%
2024/02/20	3.2	1694.11	11.3	1686.79	1685.00	-8.2	1,361	-0.60%
2024/02/19	5.2	1671.18	0.1	1676.54	1690.00	5	1,359	0.37%
2024/02/16	8.2	1760.30	11.1	1775.26	1770.00	-2.9	1,365	-0.21%
2024/02/15	5.1	1782.12	39.3	1798.25	1820.00	-34.2	1,423	-2.41%
2024/02/05	20.4	1741.63	24	1761.84	1710.00	-3.6	1,447	-0.25%
2024/02/02	17.1	1808.29	18.5	1804.05	1805.00	-1.4	1,470	-0.09%
2024/02/01	66.1	1768.13	15.4	1756.23	1725.00	50.7	1,489	3.40%
2024/01/31	16.6	1767.36	19.5	1769.60	1760.00	-2.8	1,515	-0.19%
2024/01/30	25.3	1673.02	48.4	1644.97	1750.00	-23	1,482	-1.55%
2024/01/29	25.2	1508.65	14.3	1527.36	1610.00	10.9	1,440	0.76%
2024/01/26	19.4	1484.87	44.9	1486.48	1535.00	-25.5	1,416	-1.80%
2024/01/25	8.3	1407.39	10.8	1419.18	1425.00	-2.5	1,370	-0.18%
2024/01/24	21.9	1394.00	12.4	1399.11	1390.00	9.5	1,349	0.70%
2024/01/23	22.1	1446.12	24.4	1456.72	1425.00	-2.2	1,331	-0.17%
2024/01/22	7.3	1408.56	11.3	1400.09	1400.00	-4	1,292	-0.31%
2024/01/19	11.9	1404.18	16.1	1410.98	1375.00	-4.1	1,277	-0.32%
2024/01/18	25.5	1403.14	18.1	1402.22	1405.00	7.4	1,256	0.59%
2024/01/17	29.4	1408.69	47.1	1405.97	1400.00	-17.8	1,230	-1.44%
2024/01/16	20.1	1323.61	62.4	1313.26	1370.00	-42.3	1,180	-3.58%
2024/01/15	43.2	1273.09	20.9	1269.77	1265.00	22.2	1,137	1.96%
2024/01/12	56.3	1255.08	31.3	1243.50	1280.00	25	1,146	2.18%
2024/01/11	39.3	1209.57	54.2	1209.97	1230.00	-14.9	1,207	-1.24%
2024/01/10	11.5	1130.40	16.2	1124.48	1145.00	-4.7	1,200	-0.39%
2024/01/09	34.3	1144.83	35.2	1142.24	1110.00	-0.9	1,253	-0.07%
2024/01/08	66.1	1138.03	9.4	1144.35	1140.00	56.7	1,270	4.47%
2024/01/05	10.2	1104.92	16.6	1095.72	1130.00	-6.4	1,275	-0.50%
2024/01/04	4.1	1070.16	7	1072.14	1060.00	-2.9	1,298	-0.22%
2024/01/03	6	1072.50	6.8	1071.98	1090.00	-0.8	1,320	-0.06%
2024/01/02	26.1	1069.19	26	1071.92	1085.00	0.1	1,306	0.00%
2023/12/29	0	0.00	0.2	1050.00	1060.00	-0.2	1,293	-0.01%
2023/12/28	0	0.00	2.1	1035.12	1045.00	-2.1	1,300	-0.16%
2023/12/27	1	1045.00	1.1	1039.09	1040.00	-0.1	1,308	-0.01%
2023/12/26	0.1	989.00	3	984.00	996.00	-2.9	1,316	-0.22%
2023/12/25	5.1	974.46	7	980.01	972.00	-2	1,327	-0.15%
2023/12/22	0	992.00	1.1	990.09	988.00	-1.1	1,336	-0.08%
2023/12/21	11	981.82	1	980.00	982.00	10	1,349	0.74%
2023/12/20	0	0.00	0.6	989.28	987.00	-0.6	1,360	-0.04%
2023/12/19	0.2	985.00	3	991.00	980.00	-2.9	1,375	-0.21%
2023/12/18	5.3	983.10	2	986.00	986.00	3.3	1,391	0.23%
2023/12/15	20.6	1090.66	12.1	1103.02	1060.00	8.5	1,397	0.61%
2023/12/14	31.2	1153.91	28.2	1148.52	1130.00	3	1,373	0.22%
2023/12/13	26.4	1154.37	32.8	1154.80	1165.00	-6.4	1,344	-0.48%
2023/12/12	16.3	1127.21	69.1	1132.50	1120.00	-52.8	1,335	-3.96%
2023/12/11	164.3	1119.57	84.5	1099.58	1130.00	79.8	1,324	6.03%	大買/
2023/12/08	10.7	1017.36	21.9	1021.56	1030.00	-11.1	1,287	-0.86%
2023/12/07	28.5	1002.84	8	1002.36	987.00	20.5	1,285	1.59%
2023/12/06	20.2	1039.77	25.4	1037.12	1035.00	-5.2	1,277	-0.41%
2023/12/05	29	972.12	19.1	972.47	979.00	10	1,254	0.79%
2023/12/04	13.3	978.93	8	984.96	967.00	5.3	1,251	0.42%
2023/12/01	10.3	1004.41	10.9	1007.74	994.00	-0.5	1,246	-0.04%
2023/11/30	10.6	1029.17	12.6	1041.05	1015.00	-2.1	1,236	-0.17%
2023/11/29	27.4	988.41	24.7	991.83	1015.00	2.7	1,201	0.22%
2023/11/28	1	1000.00	9.1	987.92	1000.00	-8.1	1,170	-0.69%
2023/11/27	2.2	943.72	5	944.00	949.00	-2.9	1,178	-0.24%
2023/11/24	2	948.50	0	0.00	951.00	2	1,200	0.17%
2023/11/22	0	0.00	1	979.94	974.00	-1	1,243	-0.08%
2023/11/21	2	956.00	10	961.50	960.00	-8	1,256	-0.64%
2023/11/20	2	950.00	4	950.00	946.00	-2	1,290	-0.16%
2023/11/17	3	949.33	0	951.00	946.00	3	1,355	0.22%
2023/11/16	0	0.00	0	953.00	960.00	0	1,424	0.00%
2023/11/15	13	941.46	1.1	973.26	978.00	11.9	1,449	0.82%
2023/11/14	24.8	959.04	59	955.83	976.00	-34.2	1,462	-2.34%
2023/11/13	27.9	930.94	20.1	937.66	923.00	7.8	1,442	0.54%
2023/11/10	61.4	942.01	72.2	937.33	926.00	-10.9	1,422	-0.76%
2023/11/09	73.9	998.08	99.2	989.94	984.00	-25.3	1,375	-1.84%
2023/11/08	70.3	987.41	35.7	971.23	992.00	34.6	1,333	2.59%
2023/11/07	4.1	934.53	38	939.61	940.00	-33.9	1,292	-2.63%
2023/11/06	6	940.33	14.4	937.38	944.00	-8.4	1,308	-0.64%
2023/11/03	4.1	926.08	4	931.00	916.00	0.1	1,322	0.01%
2023/11/02	2.2	913.48	4.2	913.67	914.00	-2	1,335	-0.15%
2023/11/01	10	882.20	1.1	886.55	884.00	8.9	1,350	0.66%
2023/10/31	4.1	909.51	3.4	915.18	872.00	0.7	1,362	0.05%
2023/10/30	1	902.03	2	904.50	905.00	-1	1,372	-0.07%
2023/10/27	5.3	891.09	3	899.98	894.00	2.3	1,384	0.16%
2023/10/26	15.1	899.57	2.2	900.27	880.00	12.9	1,408	0.92%
2023/10/25	39.4	935.69	11.3	925.07	927.00	28	1,411	1.99%
2023/10/24	3.2	883.82	3.1	892.22	898.00	0.1	1,415	0.00%
2023/10/23	12.1	891.79	5.1	896.37	880.00	7	1,430	0.49%
2023/10/20	37.3	922.81	19.3	923.02	913.00	18	1,440	1.25%
2023/10/19	57.7	935.86	75.8	940.97	935.00	-18.1	1,424	-1.27%
2023/10/18	30.2	890.82	34.8	887.58	902.00	-4.5	1,354	-0.33%
2023/10/17	48.8	936.77	41.5	935.32	911.00	7.3	1,331	0.55%
2023/10/16	21	896.68	34.8	898.36	904.00	-13.7	1,287	-1.07%
2023/10/13	12.4	872.66	11.2	879.27	879.00	1.2	1,251	0.09%
2023/10/12	8.7	844.29	51.5	854.12	886.00	-42.9	1,238	-3.46%
2023/10/11	21.1	824.07	18.3	829.45	812.00	2.8	1,208	0.23%
2023/10/06	8.2	808.66	4.1	812.65	802.00	4.2	1,200	0.35%
2023/10/05	0.1	810.13	7.4	809.66	814.00	-7.3	1,219	-0.60%
2023/10/04	8.2	786.06	4	792.74	795.00	4.2	1,213	0.35%
2023/10/03	13.2	807.38	86.5	806.43	799.00	-73.3	1,206	-6.07%
2023/10/02	6	813.87	12	820.17	811.00	-6	1,198	-0.50%
2023/09/28	22	804.27	20.1	813.54	801.00	2	1,190	0.16%
2023/09/27	24.1	786.60	49	785.92	792.00	-24.9	1,180	-2.11%
2023/09/26	22.5	796.46	31	789.71	788.00	-8.5	1,172	-0.73%
2023/09/25	12.1	824.71	6	819.50	807.00	6.1	1,161	0.52%
2023/09/22	10.3	798.80	12.1	806.47	816.00	-1.8	1,151	-0.16%
2023/09/21	16.4	797.27	13.1	794.36	793.00	3.4	1,137	0.29%
2023/09/20	13.6	829.03	9.1	833.66	823.00	4.5	1,123	0.40%
2023/09/19	9.5	864.52	22	840.89	840.00	-12.5	1,156	-1.08%
2023/09/18	4.2	862.15	3	868.68	866.00	1.2	1,167	0.10%
2023/09/15	22.4	883.60	10.1	885.50	869.00	12.4	1,196	1.03%
2023/09/14	23.2	880.81	15.1	888.06	872.00	8.1	1,203	0.67%
2023/09/13	18.1	872.62	24	876.84	884.00	-6	1,227	-0.49%
2023/09/12	17.1	862.06	18.2	863.73	862.00	-1.1	1,225	-0.09%
2023/09/11	18.4	844.97	11.5	842.50	835.00	6.9	1,252	0.55%
2023/09/08	21.7	876.91	10.2	883.12	866.00	11.5	1,268	0.91%
2023/09/07	105.6	921.15	11	912.27	904.00	94.6	1,254	7.54%	大買/
2023/09/06	7.2	932.12	19.9	936.05	944.00	-12.7	1,238	-1.02%
2023/09/05	9.1	907.10	7.1	910.62	911.00	2	1,229	0.16%
2023/09/04	11.1	903.62	10	910.20	915.00	1	1,228	0.08%
2023/09/01	14.3	923.93	11.2	920.32	909.00	3.1	1,220	0.26%
2023/08/31	29.4	936.67	17.4	939.74	928.00	12	1,211	0.99%
2023/08/30	11.1	938.93	13.1	941.81	942.00	-1.9	1,197	-0.16%
2023/08/29	15.3	897.48	28.7	909.73	921.00	-13.3	1,181	-1.13%
2023/08/28	15.3	885.00	11.1	883.42	878.00	4.2	1,159	0.36%
2023/08/25	20.6	895.04	23	898.39	888.00	-2.4	1,152	-0.21%
2023/08/24	51.6	935.40	30	933.63	912.00	21.6	1,201	1.80%
2023/08/23	53.4	942.14	35.3	943.61	941.00	18.1	1,241	1.46%
2023/08/22	19.2	925.49	44.6	939.44	965.00	-25.4	1,271	-1.99%
2023/08/21	17.1	865.25	16.2	874.25	878.00	0.9	1,284	0.07%
2023/08/18	20.6	858.34	9	853.38	845.00	11.6	1,370	0.84%
2023/08/17	51.2	910.35	68.5	890.92	879.00	-17.2	1,431	-1.20%
2023/08/16	9.1	856.07	7.7	839.72	838.00	1.4	1,420	0.10%
2023/08/15	12	857.08	12.2	853.36	871.00	-0.2	1,463	-0.01%
2023/08/14	4.2	830.81	5	827.60	836.00	-0.8	1,469	-0.05%
2023/08/11	8	866.59	4	841.70	842.00	4	1,475	0.27%
2023/08/10	11.1	865.54	11.2	867.77	858.00	-0.1	1,488	-0.01%
2023/08/09	11.1	906.35	15.2	912.32	910.00	-4.1	1,477	-0.28%
2023/08/08	13.1	881.47	8.1	883.24	878.00	5	1,474	0.34%
2023/08/07	19.6	881.80	9.1	879.82	882.00	10.5	1,476	0.71%
2023/08/04	7.1	823.22	8	827.63	827.00	-0.9	1,470	-0.06%
2023/08/02	11.6	846.04	10	841.40	821.00	1.6	1,471	0.11%
2023/08/01	10	873.00	8.2	868.07	869.00	1.8	1,486	0.12%
2023/07/31	18.2	889.13	15.2	897.86	884.00	3	1,522	0.20%
2023/07/28	4.8	921.91	2	928.47	920.00	2.7	1,523	0.18%
2023/07/27	13.1	936.54	7	942.43	934.00	6.1	1,531	0.40%
2023/07/26	11.9	962.75	8	948.25	934.00	3.9	1,544	0.25%
2023/07/25	13.6	989.63	5.1	979.53	963.00	8.6	1,542	0.56%
2023/07/24	3.1	1022.75	6.5	1011.15	999.00	-3.4	1,547	-0.22%
2023/07/21	20.1	964.17	17.6	983.96	997.00	2.5	1,554	0.16%
2023/07/20	13.8	965.22	13	967.62	970.00	0.8	1,572	0.05%
2023/07/19	7.1	1007.38	7.7	1010.41	984.00	-0.7	1,573	-0.04%
2023/07/18	4	1002.58	4.2	975.37	973.00	-0.1	1,573	-0.01%
2023/07/17	10.3	988.70	11.4	981.07	975.00	-1.1	1,586	-0.07%
2023/07/14	4.2	1019.89	3.6	1022.50	1010.00	0.6	1,588	0.04%
2023/07/13	13.7	1033.70	7.8	1036.30	1000.00	5.8	1,597	0.36%
2023/07/12	11.3	1036.85	10	1051.02	1075.00	1.2	1,588	0.08%
2023/07/11	0.3	958.33	0	980.00	978.00	0.3	1,595	0.02%
2023/07/10	1	950.00	0	0.00	950.00	1	1,629	0.06%
2023/07/05	1	955.00	0	0.00	968.00	1	1,772	0.06%
2023/07/04	1	1000.00	2.4	1001.40	999.00	-1.4	1,814	-0.07%
2023/07/03	1	989.00	7.1	986.02	989.00	-6.1	1,883	-0.32%
2023/06/30	0	0.00	3	971.67	969.00	-3	1,976	-0.15%
2023/06/29	0	945.00	0	0.00	968.00	0	2,022	0.00%
2023/06/28	1	930.00	4.4	941.19	963.00	-3.4	2,060	-0.17%
2023/06/27	20.1	963.98	19.3	954.33	944.00	0.8	2,086	0.04%
2023/06/26	7.8	945.71	7	940.86	930.00	0.8	2,063	0.04%
2023/06/21	22.4	968.17	21.3	964.30	957.00	1.2	2,077	0.06%
2023/06/20	17.1	983.12	36.5	983.16	985.00	-19.4	2,062	-0.94%
2023/06/19	57.2	955.67	107.2	971.83	968.00	-50	2,049	-2.44%	大賣/
2023/06/16	20	924.75	25.4	924.24	929.00	-5.4	2,033	-0.27%
2023/06/15	92.6	917.67	25.5	926.81	920.00	67.1	2,047	3.28%
2023/06/14	23.8	894.90	21.3	896.57	896.00	2.5	2,123	0.12%
2023/06/13	2	916.99	1.9	940.55	939.00	0.1	2,184	0.01%
2023/06/12	0.1	872.53	0.3	868.13	870.00	-0.2	2,247	-0.01%
2023/06/09	0	856.80	0	0.00	853.00	0	2,275	0.00%
2023/06/08	3.4	832.19	1.1	821.93	823.00	2.3	2,313	0.10%
2023/06/07	0	858.86	0.2	867.00	863.00	-0.1	2,366	-0.01%
2023/06/06	1.2	843.31	0.1	858.91	853.00	1	2,454	0.04%
2023/06/05	1.2	851.60	0	0.00	857.00	1.2	2,507	0.05%
2023/06/02	2.5	867.75	3.1	868.69	859.00	-0.6	2,533	-0.02%
2023/06/01	2	852.08	6.7	855.60	882.00	-4.7	2,561	-0.18%
2023/05/31	2.3	842.68	8	840.88	853.00	-5.7	2,599	-0.22%
2023/05/30	51.3	866.28	49.3	862.53	868.00	2	2,650	0.08%
2023/05/29	38.5	850.19	56.1	849.70	851.00	-17.6	2,626	-0.67%
2023/05/26	67.2	782.72	56.1	785.85	814.00	11.1	2,648	0.42%
2023/05/25	52.2	750.56	50.5	748.63	740.00	1.7	2,639	0.06%
2023/05/24	59.1	704.23	57.9	700.73	722.00	1.2	2,623	0.04%
2023/05/23	46.2	672.54	67.8	673.86	678.00	-21.6	2,557	-0.85%
2023/05/22	32.1	641.64	34	641.47	637.00	-1.9	2,552	-0.07%
2023/05/19	28.4	632.03	37.2	635.47	640.00	-8.7	2,563	-0.34%
2023/05/18	7	616.55	8.1	606.94	604.00	-1.1	2,571	-0.04%
2023/05/17	7.3	602.62	8.1	604.75	610.00	-0.8	2,616	-0.03%
2023/05/16	20	612.10	16.1	613.57	600.00	3.9	2,707	0.14%
2023/05/15	9.1	612.96	8	610.25	607.00	1.1	2,799	0.04%
2023/05/12	15.1	615.92	18.2	618.40	623.00	-3	2,913	-0.10%
2023/05/11	13.4	621.10	13	614.46	609.00	0.4	3,000	0.01%
2023/05/10	7.1	617.88	10.1	619.37	624.00	-3.1	3,073	-0.10%
2023/05/09	11	617.82	10.1	619.21	618.00	0.9	3,079	0.03%
2023/05/08	28.1	631.76	24.6	630.62	625.00	3.5	3,094	0.11%
2023/05/05	26	621.16	34.7	622.50	630.00	-8.7	3,171	-0.27%
2023/05/04	15.2	596.59	19.7	597.05	606.00	-4.6	3,162	-0.14%
2023/05/03	11.3	574.14	13.3	572.76	582.00	-2	3,166	-0.06%
2023/05/02	15	578.88	17.1	577.00	578.00	-2	3,175	-0.06%
2023/04/28	17.1	557.81	16.2	556.37	558.00	0.9	3,194	0.03%
2023/04/27	16.3	549.70	13	549.77	547.00	3.3	3,217	0.10%
2023/04/26	13.4	547.79	14	548.07	544.00	-0.6	3,237	-0.02%
2023/04/25	28	568.89	25	561.80	555.00	3	3,266	0.09%
2023/04/24	12	586.10	8	588.13	595.00	4	3,274	0.12%
2023/04/21	19.6	598.73	12	595.42	588.00	7.6	3,315	0.23%
2023/04/20	42.3	615.23	35	618.71	610.00	7.3	3,406	0.21%
2023/04/19	19	629.84	19.2	631.88	630.00	-0.2	3,477	0.00%
2023/04/18	20.1	638.36	15	638.93	627.00	5.1	3,505	0.15%
2023/04/17	9	643.11	10	643.70	644.00	-1	3,544	-0.03%
2023/04/14	13	644.23	19.4	642.14	639.00	-6.4	3,577	-0.18%
2023/04/13	35.2	630.16	25	630.76	631.00	10.2	3,592	0.28%
2023/04/12	50.4	643.19	44.1	641.96	642.00	6.3	3,632	0.17%
2023/04/11	19	650.58	15	650.47	651.00	4	3,622	0.11%
2023/04/10	39.2	645.80	53.3	645.31	649.00	-14.1	3,661	-0.38%
2023/04/07	33.1	623.74	32.1	622.80	626.00	1	3,658	0.03%
2023/04/06	49.4	633.42	35.1	639.42	626.00	14.3	3,664	0.39%
2023/03/31	61.1	649.12	75.2	649.90	666.00	-14.1	3,646	-0.39%
2023/03/30	20.2	621.36	30.6	621.13	630.00	-10.4	3,621	-0.29%
2023/03/29	43.4	597.29	35.2	599.26	601.00	8.2	3,638	0.23%
2023/03/28	17.3	610.25	12.2	608.91	613.00	5.1	3,712	0.14%
2023/03/27	7.1	621.66	15	618.93	626.00	-7.9	3,749	-0.21%
2023/03/24	17.1	628.68	6	637.50	624.00	11.1	3,800	0.29%
2023/03/23	11	635.18	6	635.67	631.00	5	3,892	0.13%
2023/03/22	7.2	637.71	10	641.88	637.00	-2.9	3,961	-0.07%
2023/03/21	9	634.43	4.1	635.32	628.00	4.9	3,997	0.12%
2023/03/20	10.3	636.34	17	634.00	628.00	-6.7	4,017	-0.17%
2023/03/17	58.4	630.58	57.4	632.74	622.00	1	4,026	0.03%
2023/03/16	70.5	620.48	64.1	614.61	617.00	6.4	3,934	0.16%
2023/03/15	20.1	630.48	36.2	630.11	619.00	-16.1	3,901	-0.41%
2023/03/14	20	610.45	21.2	609.10	602.00	-1.2	3,890	-0.03%
2023/03/13	21.3	600.15	24	602.92	609.00	-2.8	3,922	-0.07%
2023/03/10	49.5	616.11	42.1	611.36	608.00	7.4	3,932	0.19%
2023/03/09	62	626.46	85.6	629.70	633.00	-23.6	3,914	-0.60%
2023/03/08	28.2	611.17	30.5	612.33	612.00	-2.4	3,851	-0.06%
2023/03/07	12	601.33	12.5	599.60	604.00	-0.5	3,851	-0.01%
2023/03/06	11	596.36	14.4	595.88	599.00	-3.4	3,880	-0.09%
2023/03/03	15.6	591.31	19.1	585.54	585.00	-3.5	3,956	-0.09%
2023/03/02	35.4	597.81	32	593.75	588.00	3.4	4,008	0.08%
2023/03/01	25	603.92	21	602.10	601.00	4	4,006	0.10%
2023/02/24	56.1	597.76	54.7	598.29	600.00	1.4	4,058	0.03%
2023/02/23	39.4	572.66	153.6	570.40	578.00	-114.1	4,051	-2.82%	大賣/鉅額交易
2023/02/22	141.1	570.04	31.2	557.59	542.00	109.9	4,071	2.70%	大買/鉅額交易
2023/02/21	46.2	597.13	127.1	599.54	600.00	-81	4,043	-2.00%	大賣/
2023/02/20	34.3	601.96	31.1	600.55	588.00	3.2	4,037	0.08%
2023/02/17	45.1	588.89	24	587.17	596.00	21.1	4,000	0.53%
2023/02/16	43.1	587.04	27.3	588.65	591.00	15.8	4,021	0.39%
2023/02/15	35.1	576.68	36.3	571.42	569.00	-1.3	4,038	-0.03%
2023/02/14	152	593.24	67	587.27	575.00	85	3,999	2.12%	大買/
2023/02/13	67.3	614.35	152.7	619.95	597.00	-85.3	3,938	-2.17%	大賣/
2023/02/10	169.4	599.14	66.1	604.39	595.00	103.2	3,893	2.65%	大買/鉅額交易
2023/02/09	67.4	592.14	90.4	603.90	623.00	-23	3,814	-0.60%
2023/02/08	86.1	569.80	204.3	567.54	567.00	-118.2	3,754	-3.15%	大賣/鉅額交易
2023/02/07	67	531.88	14.1	533.25	535.00	53	3,681	1.44%
2023/02/06	75.4	527.33	18.1	525.27	526.00	57.4	3,678	1.56%
2023/02/03	59.2	556.75	117.8	564.96	542.00	-58.6	3,674	-1.60%	大賣/
2023/02/02	32	542.75	24.3	543.35	540.00	7.8	3,603	0.22%
2023/02/01	42.1	532.27	61.2	534.90	536.00	-19	3,616	-0.53%
2023/01/31	20.4	527.47	46	525.85	531.00	-25.6	3,623	-0.71%
2023/01/30	50	531.12	31.2	528.52	524.00	18.9	3,625	0.52%
2023/01/17	142.2	515.73	45	517.38	518.00	97.2	3,602	2.70%	大買/
2023/01/16	31.3	512.90	30.3	513.85	515.00	1.1	3,592	0.03%
2023/01/13	28	507.21	55.2	509.48	497.00	-27.2	3,587	-0.76%
2023/01/12	42.3	510.77	34	510.59	505.00	8.3	3,558	0.23%
2023/01/11	34.8	504.55	31.1	503.80	510.00	3.7	3,547	0.10%
2023/01/10	71.4	509.90	54.4	513.39	509.00	17	3,534	0.48%
2023/01/09	31.3	494.22	35.2	496.17	494.50	-3.9	3,455	-0.11%
2023/01/06	21.4	471.86	20.1	469.95	468.50	1.3	3,396	0.04%
2023/01/05	37.2	483.04	33	478.46	471.50	4.2	3,409	0.12%
2023/01/04	24	487.65	26	487.42	489.00	-2	3,395	-0.06%
2023/01/03	26	466.38	27.2	468.70	480.00	-1.2	3,364	-0.03%
2022/12/30	45.1	469.86	38.2	465.08	457.00	6.9	3,350	0.21%
2022/12/29	24.2	474.04	23	473.22	475.00	1.2	3,312	0.04%
2022/12/28	67.3	477.74	64.2	478.16	481.00	3.1	3,311	0.09%
2022/12/27	32	501.89	33	501.23	494.50	-1	3,273	-0.03%
2022/12/26	42	490.46	39	493.82	495.00	3	3,262	0.09%
2022/12/23	31.9	503.77	26.2	502.42	504.00	5.7	3,262	0.18%
2022/12/22	44.3	519.17	46	523.63	504.00	-1.7	3,268	-0.05%
2022/12/21	46.1	535.39	46	536.48	525.00	0.1	3,236	0.00%
2022/12/20	77	552.39	76.2	546.21	526.00	0.8	3,203	0.03%
2022/12/19	38.2	548.18	38.1	552.43	559.00	0.2	3,131	0.01%
2022/12/16	47.3	562.17	49	563.41	561.00	-1.7	3,160	-0.06%
2022/12/15	89	567.06	83.2	568.86	573.00	5.8	3,122	0.19%
2022/12/14	29	539.28	56	540.00	561.00	-27	3,032	-0.89%
2022/12/13	55.1	515.18	53.1	517.33	510.00	2	2,968	0.07%
2022/12/12	42.2	502.98	44.1	502.73	499.50	-1.9	2,924	-0.07%
2022/12/09	36	503.04	39	504.63	506.00	-3	2,893	-0.10%
2022/12/08	37.1	493.22	34	493.40	490.50	3.1	2,874	0.11%
2022/12/07	54.5	504.29	45.1	501.68	488.00	9.4	2,864	0.33%
2022/12/06	48	518.58	65.1	520.86	526.00	-17.1	2,835	-0.60%
2022/12/05	50.1	526.12	42.1	529.63	511.00	8	2,832	0.28%
2022/12/02	33.1	514.34	44.1	514.79	518.00	-11	2,838	-0.39%
2022/12/01	36.2	511.21	31	505.04	500.00	5.1	2,853	0.18%
2022/11/30	21.1	508.47	19	509.89	508.00	2.1	2,838	0.07%
2022/11/29	42.1	509.31	53.1	509.30	505.00	-11	2,860	-0.38%
2022/11/28	33.5	517.84	23.2	515.43	506.00	10.3	2,871	0.36%
2022/11/25	91.4	531.62	52.7	527.81	519.00	38.6	2,865	1.35%
2022/11/24	92.3	502.52	146.5	502.32	520.00	-54.2	2,791	-1.94%	大賣/
2022/11/23	71.3	487.60	67.2	484.37	473.50	4.1	2,700	0.15%
2022/11/22	71.1	481.97	83.2	482.67	483.50	-12.1	2,646	-0.46%
2022/11/21	70.3	482.29	72.1	482.11	482.00	-1.8	2,555	-0.07%
2022/11/18	75.2	445.73	98.5	443.73	460.00	-23.3	2,469	-0.94%
2022/11/17	36.1	424.59	44.1	424.65	421.50	-8	2,360	-0.34%
2022/11/16	33	419.02	18.1	420.90	421.00	14.9	2,323	0.64%
2022/11/15	39	419.78	32	418.39	417.00	7	2,287	0.31%
2022/11/14	33.1	419.97	24.6	419.85	419.50	8.6	2,249	0.38%
2022/11/11	42	415.16	44.5	418.75	425.50	-2.5	2,193	-0.11%
2022/11/10	11.1	387.48	19.1	387.85	387.00	-8	2,117	-0.38%
2022/11/09	28	387.16	25	387.04	386.50	3	2,114	0.14%
2022/11/08	36.2	387.01	27.3	379.73	382.00	9	2,111	0.42%
2022/11/07	13	363.19	25.3	367.66	378.00	-12.3	2,070	-0.59%
2022/11/04	20.1	345.92	30	347.87	344.00	-10	2,049	-0.49%
2022/11/03	23.1	332.75	9	332.78	336.00	14.1	2,009	0.70%
2022/11/02	7.1	326.45	8	329.44	331.00	-1	1,996	-0.05%
2022/11/01	15.1	328.01	14	329.36	329.50	1.1	1,981	0.06%
2022/10/31	17	327.97	18.1	326.29	324.50	-1.1	1,962	-0.06%
2022/10/28	34.1	321.84	25	320.98	316.50	9.1	1,928	0.47%
2022/10/27	33	315.35	44	316.98	320.50	-11	1,879	-0.59%
2022/10/26	11	303.32	22	307.30	309.00	-11	1,842	-0.60%
2022/10/25	10.1	305.40	23	304.85	305.50	-13	1,817	-0.71%
2022/10/24	17	307.53	15.1	308.45	305.00	1.9	1,798	0.11%
2022/10/21	34.1	296.15	29	298.40	291.50	5.1	1,773	0.29%
2022/10/20	16	313.34	14	313.54	314.50	2	1,738	0.12%
2022/10/19	5	315.20	7	314.50	316.00	-2	1,713	-0.12%
2022/10/18	29	310.31	28	312.30	311.00	1	1,682	0.06%
2022/10/17	17.1	313.29	17.1	307.93	322.50	0	1,641	0.00%
2022/10/14	30	319.20	28	318.95	311.00	2	1,609	0.12%
2022/10/13	26.3	312.79	23	312.15	305.00	3.3	1,579	0.21%
2022/10/12	24	320.25	26	323.49	312.50	-2	1,531	-0.13%
2022/10/11	13.2	352.44	4.1	349.27	346.50	9.1	1,486	0.61%
2022/10/07	6.1	387.82	9.2	385.00	384.50	-3.1	1,469	-0.21%
2022/10/06	16	390.19	19.1	390.93	393.50	-3.1	1,438	-0.22%
2022/10/05	18	386.44	20	384.42	379.50	-2	1,404	-0.14%
2022/10/04	11	372.50	13	372.77	374.00	-2	1,359	-0.15%
2022/10/03	15.1	363.35	13	361.31	360.50	2.1	1,327	0.16%
2022/09/30	28	346.25	31	344.73	361.50	-3	1,294	-0.23%
2022/09/29	48	354.35	51.1	351.61	341.00	-3.1	1,249	-0.25%
2022/09/28	13	359.92	7	351.71	343.00	6	1,192	0.50%
2022/09/27	20	378.78	18	378.92	381.00	2	1,156	0.17%
2022/09/26	25	387.14	27.5	382.07	377.00	-2.5	1,124	-0.22%
2022/09/23	71.1	396.52	90.6	396.79	396.50	-19.4	1,087	-1.79%
2022/09/22	21	390.29	25.1	390.68	392.00	-4.1	992	-0.41%
2022/09/21	20	388.48	18	388.69	384.00	2	959	0.21%
2022/09/20	11	378.02	8	382.06	384.00	3	925	0.33%
2022/09/19	21	369.14	22	371.86	366.00	-1	901	-0.11%
2022/09/16	10	375.30	8	373.00	371.00	2	888	0.23%
2022/09/15	25.1	382.22	26	383.61	377.00	-0.9	874	-0.11%
2022/09/14	21.2	377.00	20	380.40	384.00	1.2	851	0.14%
2022/09/13	28	384.34	29	386.86	380.00	-1	824	-0.12%
2022/09/12	35.2	391.43	41.3	393.35	383.00	-6.2	791	-0.78%
2022/09/08	48.3	383.09	43.1	382.35	385.50	5.2	733	0.70%
2022/09/07	58.1	373.82	60.2	372.88	371.00	-2.1	662	-0.32%
2022/09/06	11	371.82	11.3	365.78	360.00	-0.3	593	-0.05%
2022/09/05	25	372.92	23	370.79	368.50	2	567	0.35%
2022/09/02	35.1	374.53	44	379.35	381.00	-8.9	519	-1.72%
2022/09/01	54.1	354.27	22	356.01	352.00	32.1	454	7.06%
2022/08/31	9.2	354.45	23.1	352.69	364.00	-13.9	401	-3.45%
2022/08/30	0	0.00	2	333.75	331.00	-2	369	-0.54%
2022/08/29	3.4	315.18	1	318.10	324.00	2.4	369	0.64%
2022/08/26	0	0.00	5.2	338.90	331.00	-5.2	366	-1.41%
2022/08/25	7.2	336.24	7.1	338.46	339.50	0.1	361	0.03%
2022/08/24	0.2	327.25	0	0.00	325.00	0.2	359	0.06%
2022/08/23	13	328.88	4	329.25	325.50	9	358	2.51%
2022/08/22	0	0.00	1	330.00	329.00	-1	356	-0.28%
2022/08/19	1	352.00	13	340.82	336.50	-12	350	-3.43%
2022/08/17	1	335.00	1.1	330.64	340.00	-0.1	343	-0.03%
2022/08/16	19	338.74	20.1	336.61	331.00	-1.1	338	-0.31%
2022/08/15	33	333.24	22.1	337.97	343.00	11	324	3.38%
2022/08/12	14	296.50	18.5	307.89	317.50	-4.5	285	-1.59%
2022/08/11	11.2	283.22	19.3	286.31	289.00	-8	262	-3.06%
2022/08/10	0.1	269.00	1	277.77	271.50	-1	239	-0.41%
2022/08/09	1.1	267.05	3	269.12	270.00	-1.9	234	-0.82%
2022/08/08	3	255.67	2	255.25	258.00	1	227	0.44%
2022/08/05	3.2	249.77	3	252.00	253.00	0.2	224	0.07%
2022/08/04	1	250.48	0	0.00	246.50	1	218	0.46%
2022/08/03	0	0.00	1	253.00	247.00	-1	215	-0.46%
2022/08/02	0	0.00	1	248.50	248.50	-1	212	-0.47%
2022/08/01	1.1	255.61	1	254.00	255.00	0.1	210	0.04%
2022/07/29	0	0.00	1	259.00	261.00	-1	208	-0.48%
2022/07/28	2.1	256.73	2	251.00	251.00	0.1	207	0.03%
2022/07/27	0	0.00	2.1	259.93	263.00	-2.1	203	-1.03%
2022/07/26	1	260.00	1.2	263.36	263.00	-0.2	201	-0.12%
2022/07/25	1	261.00	1	263.00	263.00	0	200	0.00%
2022/07/22	2	269.50	1	266.02	266.00	1	199	0.50%
2022/07/21	1.2	278.91	0	274.50	271.50	1.1	199	0.57%
2022/07/20	5	276.70	5	279.80	274.50	0	197	0.00%
2022/07/19	5	270.10	5	268.30	264.50	0	198	0.00%
2022/07/18	5.1	266.55	5	266.20	262.00	0.1	193	0.06%
2022/07/15	0	0.00	1	260.00	259.50	-1	188	-0.53%
2022/07/14	1	247.00	0	0.00	246.50	1	185	0.54%
2022/07/13	3	242.67	1	242.00	242.00	2	183	1.09%
2022/07/12	1	227.50	2	231.50	231.00	-1	182	-0.55%
2022/07/11	3.1	244.06	4	244.50	242.00	-0.9	181	-0.50%
2022/07/08	6	252.75	5	254.60	251.00	1	178	0.56%
2022/07/07	1	232.00	0.2	243.50	243.50	0.8	172	0.48%
2022/07/06	1	227.00	1	221.50	221.50	0	169	0.00%
2022/07/05	0	0.00	1.1	224.69	225.50	-1.1	169	-0.63%
2022/07/04	0	0.00	1	217.00	218.50	-1	167	-0.60%
2022/07/01	4.2	224.29	3	225.52	216.00	1.2	165	0.70%
2022/06/30	0.1	236.00	1	238.00	234.50	-0.9	162	-0.54%
2022/06/28	1	261.00	0.1	262.30	254.00	0.9	160	0.55%
2022/06/27	1	252.00	3.6	252.11	253.00	-2.6	160	-1.61%
2022/06/24	1	240.00	3	242.67	243.00	-2	159	-1.25%
2022/06/23	0	0.00	1	237.00	236.00	-1	157	-0.64%
2022/06/22	1.1	232.81	21	237.95	237.00	-19.9	155	-12.81%
2022/06/21	2.1	252.48	2	252.00	253.50	0.1	152	0.05%
2022/06/20	0.1	260.93	2.2	251.10	247.00	-2.1	153	-1.40%
2022/06/17	2	260.75	0.3	267.22	260.50	1.7	151	1.15%
2022/06/16	1	281.50	1.5	280.00	267.50	-0.5	149	-0.33%
2022/06/15	1	285.00	1	286.00	283.50	0	148	0.00%
2022/06/14	0.1	287.00	0	0.00	284.00	0.1	148	0.07%
2022/06/13	2.1	289.86	4	289.50	289.00	-1.9	148	-1.30%
2022/06/09	3	302.67	1	303.00	304.00	2	149	1.34%
2022/06/08	6	308.33	0.1	302.00	300.50	5.9	153	3.85%
2022/06/07	22	309.89	3.1	307.10	305.50	18.9	151	12.49%
2022/06/02	1	305.00	1	301.50	300.00	0	146	0.00%
2022/06/01	2	309.25	2	308.25	305.00	0	147	0.00%
2022/05/31	0	0.00	1.1	304.27	306.00	-1.1	144	-0.76%
2022/05/30	0	0.00	3	305.00	305.00	-3	145	-2.07%
2022/05/27	3	296.83	3	297.50	295.50	0	144	0.00%
2022/05/26	4.3	299.77	4	299.50	292.50	0.3	145	0.17%
2022/05/25	2	295.25	4.1	297.68	303.00	-2.1	145	-1.44%
2022/05/24	2.4	292.74	1	292.05	285.00	1.4	144	0.98%
2022/05/23	2	309.50	2.1	305.31	299.50	-0.1	143	-0.07%
2022/05/20	2	305.00	1	309.50	307.00	1	139	0.72%
2022/05/19	5.1	291.73	5.1	296.14	297.00	0	133	0.00%
2022/05/17	0	0.00	1	284.50	286.50	-1	126	-0.79%
2022/05/13	1	282.50	0	0.00	278.50	1	129	0.77%
2022/05/12	1.1	277.96	1	286.00	274.00	0.1	133	0.07%
2022/05/11	1	271.00	1	275.00	278.00	0	138	0.00%
2022/05/10	0	261.50	1	252.00	269.00	-1	149	-0.67%
2022/05/09	0.2	270.71	0	0.00	261.00	0.2	153	0.13%
2022/05/06	1.3	278.01	0	279.50	280.50	1.3	156	0.84%
2022/05/05	1.2	292.71	0	0.00	291.00	1.2	156	0.75%
2022/05/03	1.2	275.20	2	274.50	276.50	-0.9	157	-0.54%
2022/04/28	1	270.50	0	0.00	268.00	1	161	0.62%
2022/04/27	1	260.86	1	256.00	263.00	0	162	0.01%
2022/04/26	1.1	263.92	2	268.50	266.00	-0.9	159	-0.57%
2022/04/25	3	267.71	2.1	268.15	266.50	0.9	162	0.57%
2022/04/22	2	296.00	1	303.50	295.00	1	157	0.63%
2022/04/15	2	304.25	1	312.00	305.00	1	172	0.58%
2022/04/14	0	0.00	0.1	312.00	309.50	-0.1	178	-0.03%
2022/04/13	0	310.00	0	0.00	309.00	0	180	0.01%
2022/04/12	0.1	312.54	0	0.00	307.00	0.1	180	0.06%
2022/04/11	1	317.00	0	317.30	312.00	1	183	0.52%
2022/04/08	0	0.00	0	330.50	329.00	0	192	-0.02%
2022/04/07	0	0.00	2	329.50	329.00	-2	196	-1.02%
2022/04/06	0	0.00	0.1	338.00	340.00	-0.1	198	-0.06%
2022/03/30	1	346.50	1	346.50	346.50	0	208	0.00%
2022/03/29	1	344.00	1.1	344.47	342.00	-0.1	209	-0.04%
2022/03/23	0	0.00	1	338.00	337.50	-1	223	-0.45%
2022/03/22	1	333.45	0	0.00	333.50	1	228	0.45%
2022/03/21	0.1	330.50	0	0.00	328.00	0.1	232	0.02%
2022/03/17	0	0.00	1	332.50	331.00	-1	239	-0.42%
2022/03/15	0	315.00	0	0.00	313.50	0	242	0.02%
2022/03/14	0	0.00	1	323.00	323.50	-1	246	-0.41%
2022/03/11	2.1	326.46	0.4	330.00	325.00	1.7	254	0.68%
2022/03/09	0.1	334.17	0	0.00	331.00	0.1	264	0.04%
2022/03/08	2.1	330.62	0	0.00	328.50	2.1	270	0.78%
2022/03/07	2.1	338.80	1	337.00	336.00	1.1	273	0.38%
2022/03/04	0	355.00	0	0.00	350.50	0	280	0.00%
2022/03/01	0.1	360.00	0	0.00	361.00	0.1	338	0.03%
2022/02/25	0.1	350.00	0	0.00	351.50	0.1	358	0.02%
2022/02/24	2.1	346.46	0	0.00	342.00	2.1	381	0.54%
2022/02/23	0	0.00	1	352.00	350.00	-1	407	-0.25%
2022/02/22	3.1	353.08	4.4	353.07	350.00	-1.3	486	-0.27%
2022/02/21	0	0.00	1.1	361.15	363.00	-1.1	559	-0.19%
2022/02/18	1.3	360.44	0	0.00	358.00	1.3	574	0.22%
2022/02/17	3	363.17	1.4	362.28	361.00	1.6	592	0.27%
2022/02/16	0	0.00	0.9	365.18	365.00	-0.9	618	-0.14%
2022/02/15	5	360.00	0	0.00	358.00	5	662	0.75%
2022/02/14	1	361.50	0	0.00	361.00	1	682	0.15%
2022/02/11	0	0.00	1.5	384.60	376.50	-1.5	684	-0.21%
2022/02/10	3	373.83	5.1	377.92	376.00	-2.1	688	-0.30%
2022/02/09	4.1	357.80	3.1	360.41	360.00	1.1	682	0.15%
2022/02/08	2	344.75	5	349.69	358.00	-3	705	-0.43%
2022/02/07	4	339.00	0	0.00	339.00	4	705	0.57%
2022/01/26	3.1	345.05	3	347.50	345.00	0.1	718	0.01%
2022/01/25	1	345.52	1	347.00	344.00	0	733	0.00%
2022/01/24	2.2	347.04	1.2	352.67	356.00	1	751	0.13%
2022/01/21	2.1	358.79	1	364.50	357.00	1.1	771	0.14%
2022/01/20	2.3	361.87	0.1	365.00	363.50	2.2	819	0.27%
2022/01/19	0.1	368.25	0	0.00	367.00	0.1	837	0.01%
2022/01/18	4.1	378.92	6.3	377.67	374.00	-2.2	851	-0.25%
2022/01/17	1	368.06	1	370.00	368.00	0	871	0.00%
2022/01/14	3.6	356.13	1	360.00	360.00	2.6	899	0.29%
2022/01/13	1.1	371.36	2	375.50	372.50	-0.9	921	-0.10%
2022/01/12	3	374.68	1	374.50	374.50	2	928	0.22%
2022/01/11	1	377.50	0	0.00	374.50	1	933	0.11%
2022/01/10	1	373.50	0.2	380.00	379.50	0.9	939	0.09%
2022/01/07	0.1	382.00	1.3	389.77	382.00	-1.2	952	-0.13%
2022/01/06	2.1	377.53	0.1	382.50	380.50	2	953	0.21%
2022/01/05	0	382.00	0	0.00	379.00	0	963	0.00%
2022/01/04	1.1	388.48	1	384.50	383.50	0.1	970	0.01%
2022/01/03	3	396.50	3.1	388.79	388.50	-0.1	989	-0.01%
2021/12/30	1.1	395.50	7	395.86	397.50	-5.9	1,009	-0.58%
2021/12/29	0	0.00	2	391.50	392.00	-2	1,023	-0.20%
2021/12/28	1.1	392.09	4	393.75	392.50	-2.9	1,030	-0.28%
2021/12/24	2	388.75	0.1	390.00	387.50	1.9	1,051	0.18%
2021/12/23	1	394.02	1	398.50	395.00	0	1,060	0.00%
2021/12/22	0	392.89	1	392.00	391.50	-1	1,068	-0.09%
2021/12/21	7	396.21	3	391.50	391.50	4	1,072	0.38%
2021/12/17	1	385.03	0	0.00	386.50	1	1,093	0.09%
2021/12/16	2	395.25	3	392.17	391.50	-1	1,104	-0.09%
2021/12/15	0.1	386.00	0	0.00	385.00	0.1	1,112	0.01%
2021/12/14	2.1	375.24	0.1	380.00	374.00	2	1,126	0.17%
2021/12/13	0.1	385.00	0	0.00	385.00	0.1	1,145	0.01%
2021/12/10	2	386.26	0	0.00	387.00	2	1,165	0.17%
2021/12/09	4	390.49	1.1	388.24	388.00	3	1,214	0.25%
2021/12/08	2.1	395.76	2.1	392.02	391.00	-0.1	1,232	0.00%
2021/12/07	1.2	402.78	1.1	401.96	393.00	0.1	1,268	0.01%
2021/12/06	2.2	407.77	5.7	403.92	403.00	-3.5	1,309	-0.27%
2021/12/03	1	396.00	5.1	397.11	397.50	-4.1	1,352	-0.30%
2021/12/02	3.2	394.17	0	0.00	391.00	3.2	1,423	0.22%
2021/12/01	3	396.03	3	394.83	397.00	0	1,481	0.00%
2021/11/30	4	396.50	4.9	395.64	391.00	-0.9	1,497	-0.06%
2021/11/29	11.4	382.39	10.6	386.94	390.50	0.7	1,536	0.05%
2021/11/26	11.1	390.86	11.1	391.46	384.00	0	1,529	0.00%
2021/11/25	31.5	395.45	27	395.65	392.00	4.5	1,517	0.29%
2021/11/24	12	417.18	40.7	421.36	415.50	-28.6	1,488	-1.92%
2021/11/23	5.5	445.48	15.2	446.75	432.00	-9.7	1,473	-0.66%
2021/11/22	11	464.44	15	461.74	458.50	-4	1,468	-0.27%
2021/11/19	44.7	456.98	39.3	454.87	454.00	5.4	1,447	0.37%
2021/11/18	83	435.37	52.7	443.09	452.50	30.3	1,370	2.21%
2021/11/17	10.1	413.86	17.2	412.58	411.50	-7.1	1,299	-0.54%
2021/11/16	19	411.84	15	413.07	409.00	4	1,288	0.31%
2021/11/15	26	411.29	8.1	413.49	410.00	18	1,273	1.41%
2021/11/12	13.3	412.63	35.3	412.33	416.00	-22	1,252	-1.76%
2021/11/11	11	399.55	15	401.07	394.50	-4	1,208	-0.33%
2021/11/10	2	390.25	3.3	392.04	391.00	-1.3	1,189	-0.11%
2021/11/09	10.1	392.66	5	394.40	391.00	5.1	1,186	0.43%
2021/11/08	4	392.75	2.1	385.29	383.50	1.9	1,181	0.16%
2021/11/05	7	397.93	13.1	399.89	389.50	-6.1	1,179	-0.52%
2021/11/04	1.1	380.59	0.1	382.00	379.00	1	1,157	0.09%
2021/11/03	10.4	377.96	5.1	379.21	376.50	5.3	1,169	0.45%
2021/11/02	8	401.63	32	397.73	389.50	-24	1,173	-2.05%
2021/11/01	18	408.00	15	407.30	403.50	3	1,161	0.26%
2021/10/29	11.1	403.72	13	408.31	397.00	-1.9	1,146	-0.16%
2021/10/28	26	407.63	34.1	410.84	405.50	-8.1	1,127	-0.72%
2021/10/27	10	397.45	11.9	396.37	400.50	-1.9	1,081	-0.18%
2021/10/26	36	395.89	42	388.20	384.00	-6	1,071	-0.56%
2021/10/25	14.1	394.46	28	401.34	392.00	-13.9	1,073	-1.29%
2021/10/22	35.1	392.97	22.1	385.52	393.00	13	1,085	1.19%
2021/10/21	14	374.61	12	377.04	374.00	2	1,091	0.18%
2021/10/20	6	362.17	1	362.50	360.00	5	1,069	0.47%
2021/10/19	2	359.75	3	364.67	365.50	-1	1,068	-0.09%
2021/10/18	6.1	365.30	3	361.50	357.00	3.1	1,071	0.29%
2021/10/15	9	367.61	7	371.36	363.00	2	1,070	0.19%
2021/10/14	6	358.42	1	361.00	356.50	5	1,066	0.47%
2021/10/13	7.1	363.00	2.1	360.97	355.50	4.9	1,065	0.46%
2021/10/12	7.2	383.07	6	381.67	377.00	1.2	1,061	0.11%
2021/10/08	16	389.50	11	388.73	385.00	5	1,067	0.47%
2021/10/07	16.1	395.54	28	395.34	396.50	-11.9	1,054	-1.13%
2021/10/06	10	383.54	8	380.31	373.00	2	1,041	0.19%
2021/10/05	2.1	371.60	1	373.00	374.00	1.1	1,041	0.11%
2021/10/04	4	378.75	4	372.13	366.50	0	1,043	0.00%
2021/10/01	4	383.00	12.3	374.31	374.50	-8.3	1,056	-0.79%
2021/09/30	9	380.72	7	379.50	390.00	2	1,063	0.19%
2021/09/29	8.1	375.34	6	376.83	367.00	2.1	1,059	0.20%
2021/09/28	5	389.90	10	391.85	388.00	-5	1,072	-0.47%
2021/09/27	3	395.50	1.1	390.62	389.50	2	1,100	0.18%
2021/09/24	30	398.68	11	399.77	396.50	19	1,104	1.72%
2021/09/23	9.1	400.14	5.1	402.96	402.50	4.1	1,089	0.37%
2021/09/22	9.2	390.59	4.2	393.39	389.00	5.1	1,090	0.46%
2021/09/17	10.2	408.79	8	408.06	406.00	2.1	1,085	0.20%
2021/09/16	23.1	412.67	17.1	413.12	399.00	6	1,080	0.55%
2021/09/15	8.1	409.79	6	408.68	408.50	2	1,076	0.19%
2021/09/14	26.2	423.82	28.3	419.18	410.50	-2.1	1,094	-0.19%
2021/09/13	12.2	406.72	14.3	404.43	400.50	-2.1	1,076	-0.19%
2021/09/10	18	409.08	19.6	404.27	408.50	-1.5	1,079	-0.14%
2021/09/09	25	397.96	31.1	396.28	400.00	-6.1	1,055	-0.57%
2021/09/08	17.2	390.50	12.5	393.27	374.00	4.8	1,043	0.46%
2021/09/07	37.4	400.11	27	399.61	395.50	10.4	1,018	1.02%
2021/09/06	13	394.86	25	394.85	400.50	-11.9	1,016	-1.17%
2021/09/03	4	360.51	0	0.00	364.50	4	1,023	0.39%
2021/09/02	17	370.39	23.1	372.44	369.50	-6.1	1,027	-0.59%
2021/09/01	0	344.00	2	338.75	345.50	-2	990	-0.20%
2021/08/31	1.1	332.14	0	0.00	335.00	1.1	989	0.11%
2021/08/30	4.1	337.13	1	341.00	337.50	3.1	1,002	0.30%
2021/08/27	3.1	336.89	1	334.00	333.50	2.1	1,010	0.20%
2021/08/26	9	341.17	11	350.27	342.00	-2	1,029	-0.19%
2021/08/25	0	0.00	0.1	328.00	334.00	-0.1	1,043	0.00%
2021/08/23	2.1	317.69	1	320.00	320.50	1.1	1,044	0.11%
2021/08/20	0.1	315.00	0	0.00	309.00	0.1	1,044	0.01%
2021/08/19	3.1	314.16	1.1	315.12	306.50	1.9	1,042	0.19%
2021/08/18	0	325.00	5	314.80	326.00	-5	1,045	-0.48%
2021/08/17	2.1	327.02	0	0.00	318.00	2.1	1,050	0.20%
2021/08/16	0.2	329.00	0	0.00	330.00	0.2	1,056	0.02%
2021/08/13	2.1	335.88	2.2	326.67	327.00	-0.1	1,064	-0.01%
2021/08/12	2	338.00	1	339.00	336.00	1	1,067	0.09%
2021/08/11	1.1	326.09	1.2	325.02	329.00	0	1,071	0.00%
2021/08/10	4	343.37	1	344.00	341.50	3	1,077	0.28%
2021/08/09	4.1	350.40	5	350.50	338.50	-0.9	1,082	-0.08%
2021/08/06	8.3	371.76	4	369.75	369.50	4.3	1,080	0.40%
2021/08/05	2	392.00	1.1	392.22	392.00	0.9	1,079	0.09%
2021/08/04	2.1	402.93	2	400.00	395.50	0.1	1,102	0.00%
2021/08/03	0	400.00	1	400.50	400.50	-1	1,116	-0.09%
2021/08/02	3	396.00	5.2	400.29	399.00	-2.2	1,123	-0.20%
2021/07/30	5.1	399.75	6	397.83	393.50	-1	1,132	-0.08%
2021/07/29	6.6	400.69	5	402.30	405.00	1.6	1,136	0.14%
2021/07/28	19.4	406.45	6	412.42	399.00	13.4	1,128	1.19%
2021/07/27	4	428.50	20.4	430.43	443.00	-16.4	1,111	-1.48%
2021/07/26	3	406.00	4.3	405.00	403.00	-1.3	1,094	-0.11%
2021/07/23	3	399.33	12	401.54	395.50	-9	1,114	-0.81%
2021/07/22	4	397.13	4.1	400.80	406.00	-0.1	1,122	-0.01%
2021/07/21	4.5	396.66	3	390.70	391.00	1.5	1,121	0.13%
2021/07/20	9.3	392.88	7	397.79	390.00	2.3	1,122	0.20%
2021/07/19	1.1	411.10	3.1	405.74	403.00	-2	1,117	-0.18%
2021/07/16	2.9	409.30	2	406.25	405.50	0.9	1,122	0.08%
2021/07/15	4	409.50	6	413.92	410.00	-2	1,122	-0.18%
2021/07/14	4	403.63	7	403.21	401.00	-3	1,124	-0.27%
2021/07/13	15	418.07	23	413.65	402.50	-8	1,127	-0.71%
2021/07/12	7	416.00	7.1	412.00	417.00	0	1,122	0.00%
2021/07/09	4.1	402.37	0	0.00	398.00	4.1	1,120	0.36%
2021/07/08	14	412.81	9.3	412.28	408.50	4.7	1,147	0.41%
2021/07/07	6	417.22	8.2	419.31	411.00	-2.1	1,223	-0.17%
2021/07/06	9.1	404.21	1	401.00	400.00	8.1	1,285	0.63%
2021/07/05	9	421.83	5	417.70	414.50	4	1,347	0.30%
2021/07/02	4	404.38	19	407.08	422.00	-15	1,339	-1.12%
2021/07/01	11.1	387.86	5	383.90	384.00	6.1	1,319	0.46%
2021/06/30	7	397.57	2	397.50	397.00	5	1,321	0.38%
2021/06/29	12.2	400.17	13	396.81	398.00	-0.8	1,319	-0.06%
2021/06/28	1.3	415.12	0	0.00	407.50	1.3	1,308	0.10%
2021/06/25	11	417.36	3	418.17	412.00	8	1,302	0.61%
2021/06/24	11.3	422.41	7	420.36	415.50	4.3	1,294	0.33%
2021/06/23	24.2	428.93	20.1	426.91	421.50	4.1	1,282	0.32%
2021/06/22	8	419.19	9.1	421.45	412.00	-1.1	1,244	-0.08%
2021/06/21	5	412.20	6	424.08	405.50	-1	1,212	-0.08%
2021/06/18	6	422.92	8	424.19	418.00	-2	1,189	-0.17%
2021/06/17	20	424.35	20	426.43	420.00	0	1,177	0.00%
2021/06/16	14	415.39	6	417.00	409.00	8	1,140	0.70%
2021/06/15	32.1	415.24	33.2	420.45	425.00	-1.1	1,115	-0.10%
2021/06/11	35.3	383.39	46.5	389.18	396.50	-11.2	1,048	-1.07%
2021/06/10	5.3	352.74	13.4	350.55	360.50	-8.1	981	-0.83%
2021/06/09	4.2	327.29	2	330.75	328.00	2.2	957	0.23%
2021/06/08	5	328.60	1	331.00	327.00	4	949	0.42%
2021/06/07	5.4	334.21	9	336.12	325.00	-3.7	945	-0.39%
2021/06/04	7.1	353.94	1	350.49	346.00	6.1	931	0.65%
2021/06/03	9.2	365.93	6.1	364.82	362.00	3.1	923	0.34%
2021/06/02	6.1	360.71	5	362.10	370.00	1.1	899	0.12%
2021/06/01	2	341.50	1	344.00	336.50	1	870	0.11%
2021/05/28	4.1	340.72	1	343.93	337.50	3	868	0.35%
2021/05/26	2	340.50	3.1	343.61	341.00	-1.1	871	-0.12%
2021/05/25	3.1	341.88	2	344.75	347.00	1.1	870	0.12%
2021/05/24	3	322.50	4	321.50	333.50	-1	865	-0.12%
2021/05/21	4	317.63	6	316.67	320.50	-2	859	-0.23%
2021/05/20	4.1	312.11	2	313.50	306.50	2.1	853	0.25%
2021/05/19	5.1	324.51	3	320.99	318.50	2.1	856	0.24%
2021/05/18	5.2	317.84	4	324.25	327.00	1.2	852	0.14%
2021/05/17	1.1	315.36	3	304.54	305.00	-1.9	845	-0.23%
2021/05/14	3.3	330.60	2	337.50	315.50	1.3	843	0.15%
2021/05/13	3	315.33	2	323.25	320.00	1	833	0.12%
2021/05/12	12.1	311.73	17	310.79	305.00	-4.9	822	-0.59%
2021/05/11	5.3	322.29	5	319.40	315.00	0.3	803	0.04%
2021/05/10	6.1	358.98	24.1	355.28	345.00	-18	789	-2.28%
2021/05/07	5	363.92	2	357.00	371.00	3	785	0.39%
2021/05/06	1.1	342.60	17	346.45	347.00	-16	781	-2.04%
2021/05/05	2.3	348.21	0	346.50	333.00	2.3	776	0.30%
2021/05/04	8.1	367.91	8	348.50	358.00	0.1	783	0.01%
2021/05/03	7.4	389.03	5	402.50	376.00	2.4	793	0.30%
2021/04/29	15.5	422.61	12.6	421.16	417.50	2.9	826	0.35%
2021/04/28	8	423.50	18.1	422.23	412.00	-10.1	823	-1.22%
2021/04/27	17	434.50	0.1	441.67	435.00	16.9	827	2.04%
2021/04/26	1	421.00	5.1	415.20	417.00	-4.1	820	-0.50%
2021/04/23	5.1	394.51	1.3	406.24	407.00	3.8	815	0.46%
2021/04/22	1.3	379.84	4	382.50	383.00	-2.7	818	-0.33%
2021/04/21	2.1	399.74	1	399.00	403.00	1.1	813	0.14%
2021/04/20	2.1	406.19	8.2	398.07	418.50	-6.1	815	-0.74%
2021/04/19	13.3	414.45	5.1	415.88	405.00	8.2	806	1.02%
2021/04/16	10.3	457.05	19	454.03	450.00	-8.7	812	-1.07%
2021/04/15	28.1	446.08	7.1	453.99	463.50	21	823	2.55%
2021/04/14	11.2	452.32	8.7	467.05	458.00	2.5	827	0.30%
2021/04/13	52.5	505.29	59.6	503.85	489.00	-7.1	807	-0.88%
2021/04/12	48.9	501.13	30.6	504.98	499.00	18.3	711	2.58%
2021/04/09	40.2	465.94	29.7	455.48	470.00	10.5	635	1.66%
2021/04/08	1	434.00	7.1	435.80	436.50	-6.1	565	-1.08%
2021/04/07	0	0.00	2.3	397.00	397.00	-2.3	550	-0.42%
2021/04/06	0	359.00	14.1	352.18	361.00	-14.1	537	-2.62%
2021/04/01	1.1	331.55	2	328.00	328.50	-0.9	522	-0.17%
2021/03/31	0.1	321.50	0	0.00	321.00	0.1	517	0.02%
2021/03/30	0.4	324.75	1	321.00	320.00	-0.6	517	-0.12%
2021/03/29	3.1	324.53	4	322.25	324.00	-0.9	515	-0.17%
2021/03/26	3	322.17	7	319.07	320.00	-4	513	-0.78%
2021/03/25	0.5	310.00	3	309.50	308.50	-2.5	509	-0.49%
2021/03/24	1	312.00	0	0.00	309.00	1	510	0.20%
2021/03/23	2	310.25	1	313.00	310.00	1	514	0.19%
2021/03/22	2	308.00	2	308.75	308.00	0	515	0.00%
2021/03/19	5	306.20	1.3	309.58	309.50	3.8	517	0.72%
2021/03/18	3	308.50	0.3	309.00	307.50	2.8	528	0.52%
2021/03/17	1.5	306.76	2.2	309.63	307.50	-0.7	549	-0.13%
2021/03/16	4.2	305.34	1	307.00	303.50	3.2	552	0.58%
2021/03/15	0	0.00	0.1	309.28	307.50	-0.1	560	-0.02%
2021/03/12	1.1	314.00	6	311.00	310.00	-4.9	566	-0.87%
2021/03/11	2	310.82	0.1	311.00	311.00	1.9	568	0.34%
2021/03/10	2	306.50	0	0.00	305.00	2	571	0.35%
2021/03/09	1	308.50	0.1	308.70	302.50	0.9	573	0.15%
2021/03/05	0	0.00	1	311.50	310.00	-1	583	-0.17%
2021/03/04	3.1	310.81	1	308.00	307.00	2.1	582	0.36%
2021/03/03	7	317.51	1	316.50	317.00	6	582	1.03%
2021/03/02	1.2	328.30	14.2	324.74	317.50	-13	583	-2.23%
2021/02/26	3.1	334.75	0	0.00	333.00	3.1	589	0.52%
2021/02/25	8.3	340.81	3	342.17	340.00	5.3	607	0.87%
2021/02/24	2	335.25	1	338.00	335.00	1	620	0.16%
2021/02/23	4.1	338.80	1	340.00	338.00	3.1	665	0.47%
2021/02/22	1	343.50	3.2	340.22	341.00	-2.2	686	-0.31%
2021/02/19	6	340.33	7	342.86	337.50	-1	685	-0.15%
2021/02/18	1.2	334.83	4	334.50	333.00	-2.8	683	-0.41%
2021/02/17	3.1	335.06	2	337.00	336.50	1.1	688	0.16%
2021/02/05	8.1	333.27	1	338.50	331.00	7.1	685	1.04%
2021/02/04	3	346.83	5	345.40	343.00	-2	679	-0.30%
2021/02/03	0	0.00	1	347.00	342.00	-1	675	-0.15%
2021/02/02	0	0.00	3	344.00	346.50	-3	675	-0.44%
2021/02/01	5	333.70	16.4	333.22	336.50	-11.4	675	-1.69%
2021/01/29	2.2	351.16	8.2	341.95	335.00	-6	682	-0.88%
2021/01/28	14.5	349.45	2	347.00	346.50	12.5	679	1.83%
2021/01/27	8.1	359.23	6.1	360.16	358.50	2	673	0.30%
2021/01/26	11	376.82	5	380.10	360.50	6	665	0.90%
2021/01/25	12.2	386.98	20	376.55	375.00	-7.8	652	-1.19%
2021/01/22	25	382.60	32.1	383.54	387.50	-7.1	625	-1.14%
2021/01/21	25	361.32	11.4	361.55	367.50	13.7	574	2.38%
2021/01/20	11.8	356.86	8	356.31	345.50	3.8	553	0.68%
2021/01/19	4.1	344.61	3.1	346.16	347.00	1	535	0.19%
2021/01/18	1.1	345.91	1	343.50	343.50	0.1	534	0.02%
2021/01/15	5.1	350.98	0	0.00	349.00	5.1	538	0.94%
2021/01/14	2.1	348.30	4.1	353.10	347.00	-2	534	-0.38%
2021/01/13	2	349.00	6	349.25	350.00	-4	533	-0.75%
2021/01/12	1	342.00	1	347.50	339.50	0	524	0.00%
2021/01/11	7	346.21	2	343.00	346.50	5	517	0.97%
2021/01/08	12	368.83	11	357.37	354.00	1	504	0.20%
2021/01/07	9.2	361.48	24.1	360.55	361.00	-14.9	483	-3.09%
2021/01/06	8.1	351.93	16	353.10	347.00	-7.9	470	-1.67%
2021/01/05	2	342.25	5	342.90	345.50	-3	457	-0.66%
2021/01/04	2	347.00	4	345.38	344.00	-2	459	-0.44%
2020/12/31	2	339.00	8	340.31	337.50	-6	457	-1.31%
2020/12/29	1	328.01	1	336.00	335.50	0	463	0.00%
2020/12/28	0	0.00	1	335.50	331.00	-1	462	-0.22%
2020/12/24	0	334.00	0	0.00	336.00	0	464	0.00%
2020/12/23	1	326.00	0	0.00	331.00	1	465	0.21%
2020/12/22	1	330.00	2.1	329.02	327.50	-1.1	471	-0.22%
2020/12/21	3	326.85	2	325.50	328.00	1	470	0.22%
2020/12/18	2	337.50	0	0.00	334.00	2	471	0.42%
2020/12/17	4	338.88	0	0.00	335.50	4	472	0.85%
2020/12/16	5.1	342.54	6	344.75	344.00	-0.9	470	-0.19%
2020/12/15	5	350.90	4	342.50	340.00	1	472	0.21%
2020/12/14	2	356.25	3	362.83	353.50	-1	474	-0.21%
2020/12/11	7	361.93	9	360.11	364.00	-2	483	-0.41%
2020/12/10	9.4	351.53	14	349.07	352.00	-4.7	465	-1.00%
2020/12/09	5	357.00	11.2	357.50	351.00	-6.2	465	-1.33%
2020/12/08	7	352.78	8.1	349.22	354.50	-1.1	454	-0.24%
2020/12/07	3.1	341.39	0	0.00	345.00	3.1	447	0.69%
2020/12/04	2	339.50	1	342.00	340.50	1	445	0.22%
2020/12/03	2	341.25	1	341.50	342.00	1	448	0.22%
2020/12/02	1	347.50	1	352.00	347.00	0	453	0.00%
2020/12/01	11	353.32	10	354.30	348.50	1	453	0.22%
2020/11/30	1	344.50	1	342.00	347.50	0	450	0.00%
2020/11/27	2	343.75	1	345.00	346.50	1	464	0.22%
2020/11/26	3	337.50	5	338.30	341.50	-2	465	-0.43%
2020/11/25	7	343.71	5	341.40	334.00	2	463	0.43%
2020/11/24	7	357.64	23.1	360.98	350.00	-16.1	453	-3.56%
2020/11/23	13	353.50	5.1	354.18	354.00	7.9	438	1.80%
2020/11/20	38	354.75	34	355.32	345.00	4	421	0.95%
2020/11/19	4.1	329.12	10	329.55	342.50	-5.9	373	-1.58%
2020/11/17	4.3	311.20	2	315.00	310.50	2.3	359	0.64%
2020/11/16	0	0.00	9	320.00	316.50	-9	367	-2.45%
2020/11/13	2	307.50	2	311.00	312.00	0	367	0.00%
2020/11/12	9	316.56	1	317.50	310.00	8	372	2.15%
2020/11/10	1	310.22	1	312.00	311.00	0	378	0.01%
2020/11/09	1	319.00	12	322.50	321.00	-11	383	-2.87%
2020/11/06	5	320.20	11	317.77	314.00	-6	387	-1.55%
2020/11/05	1	312.00	5	307.30	309.00	-4	383	-1.04%
2020/11/04	4	301.88	0	0.00	302.50	4	388	1.03%
2020/11/02	1	297.00	0	0.00	298.00	1	403	0.25%
2020/10/30	2	305.25	1	308.00	302.50	1	414	0.24%
2020/10/29	2	302.25	0	0.00	304.00	2	433	0.46%
2020/10/28	1	311.50	3	309.17	308.00	-2	437	-0.46%
2020/10/27	1	315.50	6	313.50	315.50	-5	439	-1.14%
2020/10/26	6	316.42	2	318.75	315.50	4	445	0.90%
2020/10/23	7	319.43	7	322.14	321.00	0	449	0.00%
2020/10/21	3	319.33	4.1	318.14	316.00	-1.1	472	-0.23%
2020/10/20	1	313.00	0	0.00	313.00	1	482	0.21%
2020/10/16	3	312.50	13	317.31	309.00	-10	518	-1.93%
2020/10/15	12	314.29	2	313.00	315.00	10	540	1.85%
2020/10/14	2	311.75	17	313.41	310.50	-15	551	-2.72%
2020/10/13	4	304.38	0	0.00	306.00	4	564	0.71%
2020/10/12	3	306.67	23	301.91	300.50	-20	578	-3.46%
2020/10/08	5.1	319.15	4	315.63	313.00	1.1	600	0.18%
2020/10/07	10	321.45	0	0.00	317.50	10	615	1.62%
2020/10/06	1	313.50	3	315.00	315.50	-2	627	-0.32%
2020/09/30	1	307.00	2	305.50	306.00	-1	686	-0.15%
2020/09/29	1	305.00	2	304.00	307.00	-1	747	-0.13%
2020/09/28	0	0.00	3	300.00	304.00	-3	768	-0.39%
2020/09/25	5	297.70	2	298.00	297.50	3	793	0.38%
2020/09/24	2	306.25	0	0.00	304.00	2	817	0.24%
2020/09/23	12	314.04	5	312.90	312.00	7	828	0.84%
2020/09/22	1	305.50	2	306.75	307.00	-1	857	-0.12%
2020/09/21	3	315.00	2	312.50	309.00	1	892	0.11%
2020/09/18	2	319.50	1	316.00	317.00	1	927	0.11%
2020/09/17	3	324.00	1	319.50	319.50	2	981	0.20%
2020/09/16	12	322.46	19	323.87	324.50	-7	1,034	-0.68%
2020/09/15	2	310.00	1	313.00	307.50	1	1,051	0.10%
2020/09/14	9	305.83	7	307.93	313.00	2	1,049	0.19%
2020/09/11	0	0.00	1	292.50	293.50	-1	1,053	-0.09%
2020/09/10	1	297.00	2	297.00	294.00	-1	1,057	-0.09%
2020/09/09	2	292.50	1	289.50	297.00	1	1,065	0.09%
2020/09/08	5	300.30	4	299.75	298.50	1	1,077	0.09%
2020/09/07	5	304.90	1	296.00	298.50	4	1,083	0.37%
2020/09/04	1	310.00	4	311.50	314.50	-3	1,106	-0.27%
2020/09/03	3	323.00	8	322.00	318.50	-5	1,130	-0.44%
2020/09/02	16	316.28	8	317.13	318.00	8	1,127	0.71%
2020/09/01	3	294.33	3	292.67	304.00	0	1,119	0.00%
2020/08/31	6	292.00	1	292.00	291.50	5	1,126	0.44%
2020/08/28	2	299.25	0	0.00	299.50	2	1,144	0.17%
2020/08/27	1	303.00	2	303.25	302.50	-1	1,148	-0.09%
2020/08/26	1	300.00	0	0.00	302.00	1	1,153	0.09%
2020/08/25	0	0.00	1.1	300.48	303.00	-1.1	1,180	-0.09%
2020/08/24	1	302.00	0	0.00	302.00	1	1,185	0.08%
2020/08/21	1	296.00	0	0.00	298.50	1	1,203	0.08%
2020/08/20	1	283.50	7	285.93	285.00	-6	1,234	-0.49%
2020/08/19	3	300.17	4	301.88	302.50	-1	1,238	-0.08%
2020/08/18	8.1	312.86	0	0.00	308.50	8.1	1,239	0.65%
2020/08/17	2	318.75	1	321.00	319.00	1	1,244	0.08%
2020/08/14	7	314.29	6	316.58	320.50	1	1,247	0.08%
2020/08/13	6	319.67	4	317.50	314.00	2	1,264	0.16%
2020/08/12	13	322.04	9	320.28	317.00	4	1,280	0.31%
2020/08/11	1	331.50	2	334.25	332.50	-1	1,273	-0.08%
2020/08/10	7.1	335.65	3	336.67	331.50	4.1	1,268	0.32%
2020/08/07	7	349.93	5	350.60	340.50	2	1,262	0.16%
2020/08/06	2	348.75	2	348.25	348.50	0	1,252	0.00%
2020/08/05	4	349.25	5	349.30	348.50	-1	1,249	-0.08%
2020/08/04	7	344.14	11	343.14	351.50	-4	1,238	-0.32%
2020/08/03	3	332.00	2	336.25	331.50	1	1,223	0.08%
2020/07/31	5	336.50	1	339.50	339.50	4	1,221	0.33%
2020/07/30	2	337.75	0	0.00	339.00	2	1,217	0.16%
2020/07/29	2	335.00	1	342.50	343.00	1	1,214	0.08%
2020/07/28	15	349.39	12	344.04	333.50	3	1,213	0.25%
2020/07/27	7	349.79	11.1	351.42	351.50	-4.1	1,200	-0.34%
2020/07/24	7	345.64	1	345.50	341.00	6	1,189	0.50%
2020/07/23	3.1	354.07	4	354.75	357.00	-1	1,181	-0.08%
2020/07/22	4	350.00	2	353.50	351.50	2	1,171	0.17%
2020/07/21	21	351.52	23.1	350.81	351.50	-2.1	1,151	-0.18%
2020/07/20	6	331.67	2	330.50	335.50	4	1,128	0.35%
2020/07/17	12	335.13	20	338.33	332.00	-8	1,118	-0.72%
2020/07/16	8	343.00	5.1	352.31	345.00	2.9	1,107	0.26%
2020/07/15	24	367.92	38.1	363.57	351.50	-14.1	1,095	-1.28%
2020/07/14	4	386.25	4	387.75	379.00	0	1,089	0.00%
2020/07/13	6	384.67	23	381.98	387.00	-17	1,072	-1.58%
2020/07/10	21	388.31	20	390.68	376.50	1	1,061	0.09%
2020/07/09	18.1	404.76	20	407.73	400.00	-2	1,042	-0.19%
2020/07/08	50	396.38	71	395.87	392.50	-21	1,004	-2.09%
2020/07/07	16	375.38	21	376.76	376.00	-5	945	-0.53%
2020/07/06	30	375.70	9	373.11	373.50	21	929	2.26%
2020/07/03	28	383.70	33	383.15	376.00	-5	911	-0.55%
2020/07/02	22	375.41	6	376.50	378.00	16	894	1.79%
2020/07/01	35	377.71	30	379.27	372.00	5	884	0.57%
2020/06/30	28	372.29	18	370.78	366.00	10	855	1.17%
2020/06/29	28	386.98	14	387.43	370.00	14	819	1.71%
2020/06/24	43	395.00	32	396.92	396.00	11	782	1.41%
2020/06/23	29.1	367.95	47	372.09	372.00	-17.9	732	-2.44%
2020/06/22	13	341.77	28	341.04	354.50	-15	677	-2.21%
2020/06/19	5	324.20	3	323.50	322.50	2	646	0.31%
2020/06/18	10	324.30	8	324.63	324.50	2	647	0.31%
2020/06/17	3	319.00	2	314.00	314.00	1	637	0.16%
2020/06/16	4.1	314.93	4	314.38	316.00	0.1	639	0.01%
2020/06/15	16	319.00	10	315.35	310.50	6	641	0.94%
2020/06/12	7	320.50	13	321.46	322.50	-6	636	-0.94%
2020/06/11	13	333.23	15	332.97	329.50	-2	635	-0.31%
2020/06/10	13	328.35	13	328.08	326.50	0	614	0.00%
2020/06/09	4	319.50	12	320.21	319.50	-8	593	-1.35%
2020/06/08	15	318.77	11	321.45	318.50	4	601	0.67%
2020/06/05	19.1	318.86	9	319.67	314.50	10.1	592	1.70%
2020/06/04	17	321.74	13	323.54	317.00	4	585	0.68%
2020/06/03	8	314.94	4	313.75	316.50	4	569	0.70%
2020/06/02	8	314.88	4	319.75	313.50	4	564	0.71%
2020/06/01	15	317.90	22	319.86	317.50	-7	554	-1.26%
2020/05/29	7	302.64	12	303.17	305.00	-5	525	-0.95%
2020/05/28	20	307.45	7	310.21	303.00	13	519	2.50%
2020/05/27	14	309.86	18.2	312.05	315.00	-4.2	501	-0.84%
2020/05/26	8	301.25	11	301.32	296.00	-3	466	-0.64%
2020/05/25	6	287.67	13	290.54	296.00	-7	449	-1.56%
2020/05/22	4	292.25	12	290.92	286.00	-8	441	-1.81%
2020/05/21	3	286.67	2	285.00	285.00	1	432	0.23%
2020/05/20	14	292.61	18	294.94	287.00	-4	428	-0.93%
2020/05/19	16	282.56	10	280.60	290.00	6	407	1.47%
2020/05/18	5	263.10	19	264.11	266.00	-14	384	-3.64%
2020/05/15	11	262.82	4	262.00	261.00	7	381	1.83%
2020/05/14	1	262.50	1	263.50	261.50	0	381	0.00%
2020/05/12	3	264.67	5	264.00	262.50	-2	383	-0.52%
2020/05/11	7.1	267.71	9	268.00	266.00	-2	384	-0.51%
2020/05/08	8	273.56	2	272.00	270.50	6	385	1.56%
2020/05/07	3	273.83	4	274.75	275.50	-1	383	-0.26%
2020/05/06	2	273.00	1	273.00	271.00	1	384	0.26%
2020/05/05	10	273.90	5	270.70	272.00	5	384	1.30%
2020/05/04	7	273.21	2	274.75	273.00	5	384	1.30%
2020/04/30	4	270.75	5	270.80	273.50	-1	383	-0.26%
2020/04/29	3	266.33	1	267.00	265.00	2	383	0.52%
2020/04/28	6	263.92	5	266.00	263.50	1	385	0.26%
2020/04/27	5	257.30	11	261.64	261.00	-6	387	-1.55%
2020/04/24	1	252.00	3	252.17	252.00	-2	387	-0.52%
2020/04/23	7	254.50	8	252.13	251.00	-1	398	-0.25%
2020/04/22	1	245.00	4	250.50	251.00	-3	399	-0.75%
2020/04/21	6	257.83	8	254.19	250.00	-2	402	-0.50%
2020/04/20	5	261.40	4	261.13	260.50	1	404	0.25%
2020/04/17	24	260.44	13	260.27	263.00	11	400	2.75%
2020/04/16	2	238.00	2.1	240.56	240.50	-0.1	379	-0.03%
2020/04/15	5	239.60	2	239.00	239.00	3	381	0.79%
2020/04/14	7	234.71	7	235.43	235.50	0	381	0.00%
2020/04/13	3	227.67	4	228.88	226.50	-1	382	-0.26%
2020/04/10	1	232.00	2	230.25	231.50	-1	382	-0.26%
2020/04/09	3	236.83	2	237.50	232.50	1	386	0.26%
2020/04/08	1	232.00	1.1	235.33	240.00	-0.1	383	-0.01%
2020/04/07	14	231.71	11	233.45	232.00	3	374	0.80%
2020/04/06	5	220.40	1	220.00	222.00	4	366	1.09%
2020/04/01	4	219.13	6	221.33	221.00	-2	375	-0.53%
2020/03/31	3	218.83	4	216.88	218.00	-1	374	-0.27%
2020/03/30	1	209.00	3	214.00	214.50	-2	375	-0.53%
2020/03/27	6	223.75	9	223.78	214.00	-3	373	-0.80%
2020/03/26	7	212.21	7	216.50	220.50	0	368	0.00%
2020/03/25	7	218.64	10	220.85	217.50	-3	368	-0.81%
2020/03/24	2	208.75	3	206.00	209.00	-1	366	-0.27%
2020/03/23	5	191.40	1	191.00	191.00	4	367	1.09%
2020/03/20	9	194.33	7.1	197.72	196.00	2	366	0.53%
2020/03/19	4	184.61	6	181.58	180.50	-2	359	-0.55%
2020/03/18	9	201.39	14	203.11	195.00	-5	355	-1.41%
2020/03/17	5	203.26	3	199.83	192.00	2	352	0.57%
2020/03/16	8.1	214.91	36	209.19	208.00	-28	343	-8.13%
2020/03/13	5	226.90	4.1	228.05	231.00	0.9	335	0.27%
2020/03/12	4.1	254.89	15	254.63	251.00	-11	334	-3.27%
2020/03/11	2.1	278.98	2	290.00	278.50	0.1	332	0.02%
2020/03/10	8	282.25	0	0.00	288.00	8	338	2.36%
2020/03/09	3	293.17	5	294.00	288.00	-2	349	-0.57%
2020/03/06	1.1	299.07	0	0.00	300.00	1.1	349	0.30%
2020/03/05	3	303.00	1	303.00	303.00	2	362	0.55%
2020/03/04	3	297.17	0	0.00	299.00	3	364	0.82%
2020/03/03	6	304.75	2	302.75	302.00	4	366	1.09%
2020/03/02	2.1	297.34	5	300.40	298.00	-3	365	-0.81%
2020/02/27	1.1	311.10	3	305.83	302.00	-2	363	-0.54%
2020/02/26	7	312.21	1	313.00	309.50	6	360	1.67%
2020/02/25	3	309.17	1	311.00	310.00	2	360	0.56%
2020/02/24	3	311.67	0	0.00	311.50	3	360	0.83%
2020/02/21	3	317.00	0	0.00	315.50	3	366	0.82%
2020/02/20	7	316.64	4	315.38	316.00	3	374	0.80%
2020/02/19	3	313.17	0	0.00	313.00	3	373	0.80%
2020/02/18	5	312.40	0	0.00	310.50	5	377	1.32%
2020/02/17	2	316.50	1	315.50	315.50	1	380	0.26%
2020/02/14	2	315.75	12	317.17	318.50	-10	388	-2.58%
2020/02/13	7	312.93	3	312.00	310.50	4	386	1.04%
2020/02/12	6	311.25	7	312.64	310.00	-1	388	-0.26%
2020/02/11	4	306.13	7	307.71	307.50	-3	402	-0.75%
2020/02/10	2.1	297.44	0	0.00	299.00	2.1	407	0.50%
2020/02/07	7	305.21	0	0.00	302.00	7	410	1.71%
2020/02/05	6	306.08	1	304.00	303.50	5	420	1.19%
2020/02/04	5	304.10	6	305.08	304.00	-1	425	-0.23%
2020/02/03	1	292.50	1	286.00	296.00	0	433	0.00%
2020/01/31	3	307.83	2	307.00	306.00	1	451	0.22%
2020/01/30	7.1	314.77	4	315.13	305.00	3.1	476	0.64%
2020/01/20	6	343.42	6	342.67	338.50	0	482	0.00%
2020/01/17	5	342.10	18	344.67	340.00	-13	515	-2.52%
2020/01/16	2	335.75	1	336.00	335.50	1	508	0.20%
2020/01/15	3	334.83	3	336.00	331.50	0	512	0.00%
2020/01/14	5	337.70	13	334.00	340.50	-8	512	-1.56%
2020/01/13	1	322.50	4	321.50	324.00	-3	505	-0.59%
2020/01/10	2	325.00	2	321.75	321.50	0	515	0.00%
2020/01/09	7	323.00	12	320.63	321.50	-5	529	-0.94%
2020/01/08	4	319.25	0	0.00	317.00	4	543	0.74%
2020/01/07	7	320.93	1	328.50	319.50	6	554	1.08%
2020/01/06	3	326.33	5	326.10	327.00	-2	562	-0.36%
2020/01/03	2	340.25	19	340.58	333.00	-17	587	-2.90%
2020/01/02	6	336.25	1	340.00	336.00	5	617	0.81%
2019/12/31	1	334.00	1	335.50	335.00	0	634	0.00%
2019/12/30	0	0.00	3	338.83	333.50	-3	673	-0.45%
2019/12/27	6	338.83	8	337.69	338.50	-2	700	-0.29%
2019/12/25	3	323.17	6	323.58	322.50	-3	724	-0.41%
2019/12/24	3	322.50	3	322.50	322.50	0	737	0.00%
2019/12/23	5	321.30	0	0.00	321.50	5	755	0.66%
2019/12/20	4	325.50	0	0.00	324.50	4	755	0.53%
2019/12/19	17	334.68	2	333.00	328.50	15	751	2.00%
2019/12/18	3	338.33	3	338.00	332.50	0	746	0.00%
2019/12/17	1	335.00	0	0.00	334.50	1	741	0.13%
2019/12/16	6	333.58	0	0.00	334.50	6	741	0.81%
2019/12/13	10	330.10	7	333.00	328.00	3	740	0.40%
2019/12/12	6	334.42	5	337.50	333.00	1	735	0.14%
2019/12/11	7	338.00	5	336.00	338.00	2	729	0.27%
2019/12/10	3	336.33	0	0.00	334.00	3	726	0.41%
2019/12/09	6	340.33	3	340.00	337.50	3	728	0.41%
2019/12/06	14	334.79	11	330.64	339.50	3	724	0.41%
2019/12/05	3	324.83	2	324.75	324.00	1	713	0.14%
2019/12/04	8	322.94	6	322.92	324.50	2	708	0.28%
2019/12/03	1	332.00	2	338.75	337.50	-1	695	-0.14%
2019/12/02	4	346.63	6	342.83	335.50	-2	691	-0.29%
2019/11/29	1	366.50	2	366.00	363.50	-1	678	-0.15%
2019/11/28	1	373.50	0	0.00	372.00	1	675	0.15%
2019/11/27	0	0.00	1	365.00	364.00	-1	683	-0.15%
2019/11/26	3	366.67	2	365.00	366.00	1	691	0.14%
2019/11/25	0	0.00	1	364.94	361.00	-1	695	-0.15%
2019/11/22	0	0.00	1	367.50	365.00	-1	696	-0.14%
2019/11/21	5	368.30	5	364.70	369.50	0	701	0.00%
2019/11/20	4	373.25	6	369.92	367.00	-2	702	-0.28%
2019/11/19	20	376.83	11	375.77	379.00	9	700	1.29%
2019/11/18	4	367.38	3	366.17	368.50	1	695	0.14%
2019/11/15	3	367.83	5	370.50	366.00	-2	706	-0.28%
2019/11/14	3	362.17	7	357.71	363.00	-4	707	-0.57%
2019/11/13	14	360.50	21	358.02	361.00	-7	704	-0.99%
2019/11/12	4	350.13	1	348.50	348.50	3	697	0.43%
2019/11/11	13	348.85	14	350.61	348.00	-1	698	-0.14%
2019/11/08	17	352.56	24	351.17	353.50	-7	695	-1.01%
2019/11/07	2	371.00	4	362.13	358.00	-2	683	-0.29%
2019/11/06	9	375.00	9	374.06	375.00	0	679	0.00%
2019/11/05	9	378.44	9	380.06	373.50	0	675	0.00%
2019/11/04	7	382.71	2	380.00	375.00	5	672	0.74%
2019/11/01	6	383.75	6	384.92	387.00	0	667	0.00%
2019/10/31	5	390.10	6	386.50	382.50	-1	660	-0.15%
2019/10/30	12	402.83	9	396.89	396.00	3	648	0.46%
2019/10/29	10	403.85	13	398.19	404.00	-3	626	-0.48%
2019/10/28	15	393.50	14	391.07	388.00	1	604	0.17%
2019/10/25	24	390.63	29	390.31	391.00	-5	592	-0.84%
2019/10/24	2	371.50	13	371.15	371.00	-11	555	-1.99%
2019/10/23	3	371.17	12	368.83	367.00	-9	559	-1.62%
2019/10/22	6	375.08	3	371.17	375.50	3	556	0.54%
2019/10/21	2	373.50	1	373.50	373.00	1	552	0.18%
2019/10/18	10	382.10	12	382.46	380.00	-2	558	-0.36%
2019/10/17	5	382.60	16	383.69	385.00	-11	559	-1.96%
2019/10/16	9	376.22	17	377.46	375.00	-8	548	-1.47%
2019/10/15	18	377.56	23	371.91	367.00	-5	533	-0.94%
2019/10/14	7	384.29	8	384.88	380.00	-1	522	-0.19%
2019/10/09	33	386.24	23	384.43	379.00	10	510	1.96%
2019/10/08	20	386.95	30	386.27	385.00	-10	486	-2.06%
2019/10/07	12	373.25	45	371.94	370.50	-33	451	-7.32%
2019/10/04	35	367.83	25	368.68	370.00	10	431	2.32%
2019/10/03	22	358.32	15	358.90	353.00	7	392	1.78%
2019/10/02	53	340.48	24	339.79	350.00	29	361	8.03%
2019/10/01	1	323.50	1	325.50	327.50	0	329	0.00%
2019/09/27	13	329.08	14	331.04	327.00	-1	322	-0.31%
2019/09/26	8	327.44	20	330.60	330.50	-12	310	-3.86%
2019/09/25	1	320.50	5	320.60	314.00	-4	293	-1.36%
2019/09/24	0	0.00	2	321.50	322.00	-2	298	-0.67%
2019/09/23	0	0.00	4	322.63	322.00	-4	301	-1.33%
2019/09/20	3	321.17	5	319.60	323.00	-2	302	-0.66%
2019/09/18	3	316.50	2	314.75	314.50	1	305	0.33%
2019/09/16	2	311.50	1	311.50	312.00	1	311	0.32%
2019/09/12	3	316.17	1	314.00	315.00	2	312	0.64%
2019/09/11	14	316.54	12	313.71	312.50	2	316	0.63%
2019/09/10	2	316.50	0	0.00	319.00	2	313	0.64%
2019/09/09	5	317.80	7	316.50	317.00	-2	312	-0.64%
2019/09/06	8	323.38	2	324.25	321.50	6	313	1.91%
2019/09/05	5	327.40	2	329.75	328.00	3	311	0.96%
2019/09/04	3	325.00	1	328.00	328.00	2	313	0.64%
2019/09/03	1	325.00	1	322.50	322.00	0	315	0.00%
2019/09/02	3	323.50	1	322.00	322.00	2	316	0.63%
2019/08/30	7	331.64	5	323.90	322.00	2	317	0.63%
2019/08/29	2	328.75	7	329.50	327.50	-5	311	-1.60%
2019/08/28	1	317.00	3	320.33	322.00	-2	305	-0.66%
2019/08/27	2	314.25	2	311.50	312.50	0	301	0.00%
2019/08/26	2	311.50	3	312.83	311.00	-1	303	-0.33%
2019/08/23	7	325.57	4	321.00	320.00	3	300	1.00%
2019/08/22	6	328.67	7	327.43	322.50	-1	299	-0.33%
2019/08/21	6	326.75	1	325.50	328.00	5	293	1.70%
2019/08/20	1	328.50	7	328.36	326.50	-6	291	-2.06%
2019/08/19	4	317.38	15	318.67	319.00	-11	284	-3.87%
2019/08/16	6	312.17	7	311.71	313.00	-1	281	-0.35%
2019/08/15	7	306.57	12	304.33	306.50	-5	285	-1.75%
2019/08/14	14	310.86	8	308.00	307.00	6	286	2.10%
2019/08/13	1	309.09	9	304.44	306.00	-8	285	-2.79%
2019/08/12	7	316.36	26	317.00	315.00	-19	286	-6.63%
2019/08/08	12	308.04	5	309.10	310.00	7	283	2.47%
2019/08/07	2	301.75	1	301.50	297.00	1	280	0.36%
2019/08/06	3	290.09	1	299.00	299.00	2	279	0.72%
2019/08/05	7	315.07	6	306.17	305.00	1	277	0.36%
2019/08/02	1	321.00	4	319.88	320.00	-3	276	-1.09%
2019/08/01	3	328.67	1	325.00	324.50	2	277	0.72%
2019/07/31	9	329.44	9	328.28	327.00	0	278	0.00%
2019/07/30	12	327.38	9.1	326.09	328.00	2.9	280	1.03%
2019/07/29	3	328.00	1	328.50	327.00	2	282	0.71%
2019/07/26	6	337.17	5	336.90	333.50	1	280	0.36%
2019/07/25	9	339.50	15	340.53	338.00	-6	278	-2.15%
2019/07/24	3	331.67	2	335.50	331.00	1	271	0.37%
2019/07/23	1	333.50	2	329.50	329.50	-1	274	-0.36%
2019/07/22	1	333.00	1	337.50	335.50	0	276	0.00%
2019/07/19	2	317.25	2	321.00	324.00	0	269	0.00%
2019/07/18	1	307.50	5	305.00	306.50	-4	267	-1.50%
2019/07/17	0	0.00	6	309.58	309.50	-6	271	-2.21%
2019/07/16	1	306.50	3	307.00	308.00	-2	273	-0.73%
2019/07/15	1	303.00	1	302.50	302.00	0	281	0.00%
2019/07/12	1	299.00	2	300.00	299.50	-1	303	-0.33%
2019/07/11	1	295.00	5	290.20	294.00	-4	313	-1.28%
2019/07/10	0	0.00	3	288.00	290.00	-3	314	-0.96%
2019/07/09	1	287.00	4	286.50	287.00	-3	316	-0.95%
2019/07/08	2.1	287.11	1	289.50	289.50	1.1	322	0.33%
2019/07/05	1	292.50	0	0.00	292.50	1	330	0.30%
2019/07/04	0	0.00	1	293.50	292.50	-1	336	-0.30%
2019/07/03	9	295.22	4	294.75	292.00	5	343	1.46%
2019/07/02	7	300.64	2	301.50	298.50	5	342	1.46%
2019/07/01	4	302.88	3	303.17	304.00	1	347	0.29%
2019/06/28	2	296.50	10	297.35	298.00	-8	347	-2.30%
2019/06/27	4	290.88	2	290.50	291.50	2	344	0.58%
2019/06/26	4	291.75	1	291.00	294.50	3	342	0.88%
2019/06/25	8	295.00	5	297.30	294.50	3	343	0.87%
2019/06/24	0	0.00	2	297.50	298.00	-2	340	-0.59%
2019/06/21	10	294.95	0	0.00	293.50	10	339	2.95%
2019/06/20	2	293.00	0	0.00	293.00	2	338	0.59%
2019/06/19	1	285.00	4	289.63	291.00	-3	342	-0.88%
2019/06/18	2	280.00	0	0.00	281.00	2	339	0.59%
2019/06/17	0	0.00	1	282.00	281.50	-1	340	-0.29%
2019/06/14	4	281.88	1	286.00	282.00	3	343	0.87%
2019/06/12	4	286.63	1	285.50	284.00	3	347	0.86%
2019/06/11	1	291.50	1	293.00	289.00	0	349	0.00%
2019/06/10	1	290.50	0	0.00	289.50	1	351	0.28%
2019/06/06	1	290.00	1	289.00	286.50	0	353	0.00%
2019/06/05	8	296.56	2	293.75	286.00	6	354	1.69%
2019/06/04	5	290.00	5	293.00	292.00	0	352	0.00%
2019/06/03	1	292.00	2	289.75	289.50	-1	365	-0.27%
2019/05/31	4	297.25	1	295.00	296.50	3	366	0.82%
2019/05/30	1	292.00	0	0.00	291.00	1	364	0.27%
2019/05/29	7	284.86	7	281.43	286.00	0	363	0.00%
2019/05/28	5	280.70	5	281.60	282.50	0	365	0.00%
2019/05/27	6	280.83	7	281.43	280.50	-1	370	-0.27%
2019/05/24	108	290.00	7	288.57	287.00	101	370	27.27%	大買/鉅額交易
2019/05/23	12	281.88	12	281.92	280.50	0	367	0.00%
2019/05/22	11	287.05	8	284.00	288.00	3	369	0.81%
2019/05/21	2	276.00	0	0.00	278.00	2	376	0.53%
2019/05/20	6	275.58	6	275.00	274.00	0	376	0.00%
2019/05/17	0	0.00	1	284.00	282.00	-1	377	-0.26%
2019/05/16	2	296.50	1	297.00	295.50	1	383	0.26%
2019/05/15	2	307.50	2	302.25	301.50	0	389	0.00%
2019/05/14	4	303.00	3	301.50	304.00	1	405	0.25%
2019/05/13	8	307.19	7	303.43	307.50	1	421	0.24%
2019/05/10	1	311.50	1	311.00	310.00	0	441	0.00%
2019/05/09	0	0.00	1	313.00	307.50	-1	453	-0.22%
2019/05/08	6	315.50	6	312.25	316.00	0	459	0.00%
2019/05/07	6	316.08	5	316.00	316.00	1	464	0.22%
2019/05/06	4	312.00	6	311.58	306.50	-2	470	-0.43%
2019/05/02	1	336.50	0	0.00	335.00	1	507	0.20%
2019/04/30	1	331.00	1	326.50	338.00	0	513	0.00%
2019/04/29	6	323.92	15	324.33	330.00	-9	512	-1.76%
2019/04/26	7	332.86	9	334.89	332.00	-2	509	-0.39%
2019/04/25	6	339.08	6	342.92	340.50	0	503	0.00%
2019/04/24	8	342.31	7	349.57	341.50	1	502	0.20%
2019/04/23	11	354.59	10	352.00	355.00	1	494	0.20%
2019/04/22	18	349.64	19	347.05	350.00	-1	487	-0.21%
2019/04/19	15	347.50	14	350.21	348.00	1	485	0.21%
2019/04/18	55	345.43	45	342.79	345.00	10	475	2.10%
2019/04/17	13	323.77	16	323.84	324.50	-3	456	-0.66%
2019/04/16	1	313.50	4	314.63	313.50	-3	443	-0.68%
2019/04/15	1	319.00	1	317.00	316.50	0	443	0.00%
2019/04/12	8	316.81	12	317.54	317.00	-4	440	-0.91%
2019/04/11	7	317.29	9	315.22	315.50	-2	434	-0.46%
2019/04/10	5	312.30	5	314.40	310.00	0	426	0.00%
2019/04/09	6	309.50	5	310.10	309.00	1	421	0.24%
2019/04/03	4	300.38	0	0.00	297.00	4	414	0.97%
2019/04/02	2	283.00	6	291.25	296.50	-4	407	-0.98%
2019/04/01	1	279.00	0	0.00	278.50	1	399	0.25%
2019/03/28	2	275.50	1	277.50	278.00	1	403	0.25%
2019/03/26	2	285.75	2	286.00	282.50	0	400	0.00%
2019/03/25	5	287.80	1	288.00	284.50	4	398	1.00%
2019/03/22	0	0.00	1	290.00	295.50	-1	394	-0.25%
2019/03/21	1	283.50	2	282.50	284.00	-1	387	-0.26%
2019/03/20	1	284.50	1	284.00	283.50	0	386	0.00%
2019/03/19	2	288.75	6	285.83	287.00	-4	383	-1.04%
2019/03/18	5	275.80	7	276.50	278.00	-2	378	-0.53%
2019/03/15	2	277.00	0	0.00	276.00	2	374	0.53%
2019/03/14	2	275.75	3	275.83	271.50	-1	371	-0.27%
2019/03/13	5	280.20	1	281.50	278.50	4	365	1.10%
2019/03/12	3	287.50	6	285.08	285.00	-3	358	-0.84%
2019/03/08	5	282.10	4	280.00	283.00	1	352	0.28%
2019/03/07	5	293.40	2	291.50	285.00	3	350	0.86%
2019/03/06	1	312.00	1	312.50	310.50	0	337	0.00%
2019/03/05	1	313.50	8	315.50	314.00	-7	333	-2.10%
2019/03/04	1	314.00	3	310.83	313.50	-2	328	-0.61%
2019/02/27	2	313.75	6	313.92	314.50	-4	325	-1.23%
2019/02/26	3	314.33	7	312.14	311.00	-4	320	-1.25%
2019/02/25	1	315.50	1	315.00	316.00	0	314	0.00%
2019/02/22	0	0.00	2	320.25	319.00	-2	310	-0.64%
2019/02/21	4	324.00	4	319.88	324.00	0	305	0.00%
2019/02/20	6	322.75	8	324.00	325.00	-2	298	-0.67%
2019/02/19	1	312.00	0	0.00	312.00	1	285	0.35%
2019/02/18	2	312.50	0	0.00	313.50	2	280	0.71%
2019/02/15	5	310.30	4	317.50	318.50	1	275	0.36%
2019/02/13	1	316.00	2	320.25	327.00	-1	254	-0.39%
2019/02/12	0	0.00	4	313.25	315.00	-4	235	-1.70%
2019/02/11	2	284.00	2	303.50	307.00	0	216	0.00%
2019/01/30	7.1	275.92	18	278.00	279.50	-10.9	193	-5.63%
2019/01/29	9	285.83	3	284.67	290.00	6	178	3.37%
2019/01/28	7	292.07	5	291.00	285.00	2	167	1.20%
2019/01/25	10	298.35	8	293.00	298.00	2	158	1.26%
2019/01/24	17	294.59	12	294.58	300.50	5	146	3.42%
2019/01/23	57	289.39	10	282.80	281.50	47	120	39.00%