貿聯-KY (3665)-新光-台中券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675人加入追蹤

立即追蹤
本地時間:14:30(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

貿聯-KY (3665)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9.3	630.43	11.4	628.45	642.00	-2.2	3,896	-0.06%
2024/11/20	4	602.15	7.1	595.73	599.00	-3.1	3,865	-0.08%
2024/11/19	20.9	593.31	10.5	586.48	601.00	10.4	3,828	0.27%
2024/11/18	4	576.10	8.3	577.40	561.00	-4.3	3,843	-0.11%
2024/11/15	12.4	583.83	7.2	576.51	596.00	5.3	3,865	0.14%
2024/11/14	4.7	574.24	9.7	573.71	574.00	-5	3,825	-0.13%
2024/11/13	9	572.09	8.3	570.61	566.00	0.7	3,795	0.02%
2024/11/12	19.2	582.71	19.5	578.50	571.00	-0.3	3,770	-0.01%
2024/11/11	18.3	548.88	14.9	556.92	573.00	3.4	3,654	0.09%
2024/11/08	6.5	526.71	20.2	523.48	521.00	-13.8	3,568	-0.39%
2024/11/07	13.5	505.33	2	498.61	494.00	11.4	3,549	0.32%
2024/11/06	0.7	492.54	0.1	491.81	489.50	0.5	3,517	0.01%
2024/11/05	0.8	484.20	0.3	484.83	483.00	0.5	3,556	0.01%
2024/11/04	1.3	478.30	2.5	478.89	481.00	-1.2	3,626	-0.03%
2024/11/01	3.6	472.68	3.2	468.49	469.00	0.3	3,663	0.01%
2024/10/30	4.1	474.04	3.1	469.05	471.50	1	3,749	0.03%
2024/10/29	2	452.27	2.5	453.69	452.00	-0.5	3,840	-0.01%
2024/10/28	1.4	472.05	2.4	472.09	470.00	-0.9	3,846	-0.02%
2024/10/25	12.7	471.22	11.2	472.81	469.50	1.6	3,865	0.04%
2024/10/24	5.9	494.11	4	496.27	476.50	1.8	3,857	0.05%
2024/10/23	1.4	495.20	2.7	490.71	488.50	-1.3	3,897	-0.03%
2024/10/22	3.2	500.14	3.1	496.61	495.00	0.1	3,942	0.00%
2024/10/21	2.8	473.92	4.8	478.54	480.00	-2	3,906	-0.05%
2024/10/18	5.1	477.62	4	472.55	471.00	1	3,962	0.03%
2024/10/17	1.7	463.47	1	466.00	465.00	0.7	4,007	0.02%
2024/10/16	1.3	469.28	1.1	458.91	467.50	0.1	4,071	0.00%
2024/10/15	2.2	470.62	4.1	464.34	467.00	-1.9	4,069	-0.05%
2024/10/14	3	452.94	4.2	454.25	457.50	-1.1	4,154	-0.03%
2024/10/11	2.2	456.53	9.6	454.20	456.00	-7.5	4,192	-0.18%
2024/10/09	11.7	440.43	2.3	444.91	444.00	9.4	4,277	0.22%
2024/10/08	1.2	442.62	1.4	449.98	444.50	-0.2	4,276	0.00%
2024/10/07	5.6	447.74	10	449.51	455.00	-4.4	4,285	-0.10%
2024/10/04	9.4	443.87	4.1	459.91	431.50	5.2	4,277	0.12%
2024/10/01	4	467.19	2.8	465.84	479.00	1.2	4,214	0.03%
2024/09/30	4.3	468.56	6.5	465.85	461.00	-2.2	4,216	-0.05%
2024/09/27	6.7	475.14	6.3	471.75	463.50	0.3	4,328	0.01%
2024/09/26	1.1	465.05	3.2	465.00	463.00	-2.1	4,340	-0.05%
2024/09/25	4.6	460.76	28.6	460.23	460.00	-24	4,352	-0.55%
2024/09/24	22.2	468.27	44.2	464.39	461.00	-22	4,395	-0.50%
2024/09/23	25.1	445.20	23.5	445.31	451.00	1.6	4,386	0.04%
2024/09/20	7.4	432.35	3.2	440.06	435.00	4.2	4,550	0.09%
2024/09/19	0	0.00	2	419.00	416.50	-2	4,565	-0.04%
2024/09/18	1	409.50	1	422.93	409.50	0	4,610	0.00%
2024/09/16	1	406.50	2.1	406.71	413.00	-1.1	4,717	-0.02%
2024/09/13	3	415.66	1	412.51	412.50	2	4,795	0.04%
2024/09/12	5	423.69	5.1	421.48	421.00	-0.1	4,968	0.00%
2024/09/11	10.5	405.15	13	408.04	401.50	-2.5	5,023	-0.05%
2024/09/10	7	403.21	4	398.75	397.50	3	5,130	0.06%
2024/09/09	2.5	412.96	2.1	413.64	413.00	0.4	5,243	0.01%
2024/09/06	1.1	409.22	1	419.04	420.00	0.1	5,363	0.00%
2024/09/05	0	410.50	1.1	409.40	412.00	-1.1	5,415	-0.02%
2024/09/04	9.6	419.61	1.1	413.29	416.00	8.6	5,502	0.16%
2024/09/03	3	438.83	1.2	433.50	433.00	1.8	5,506	0.03%
2024/09/02	0	439.19	8.1	450.06	438.50	-8.1	5,507	-0.15%
2024/08/30	4	451.50	1.3	453.60	455.50	2.8	5,542	0.05%
2024/08/29	7.3	440.97	2	439.25	441.50	5.3	5,572	0.10%
2024/08/28	11.5	454.28	12.1	456.06	451.00	-0.6	5,517	-0.01%
2024/08/27	11	443.36	12	449.08	469.50	-1	5,566	-0.02%
2024/08/26	5	439.44	9	434.72	431.50	-4	5,434	-0.07%
2024/08/23	9.1	430.02	2	425.50	429.50	7.1	5,401	0.13%
2024/08/22	4	421.92	5.1	426.11	424.00	-1	5,411	-0.02%
2024/08/21	6.2	421.36	7.1	422.76	417.00	-0.9	5,382	-0.02%
2024/08/20	5	434.00	16.1	431.64	425.50	-11.1	5,385	-0.21%
2024/08/19	6	417.67	3.1	421.99	420.50	2.9	5,364	0.05%
2024/08/16	7.2	400.81	6	401.76	404.50	1.2	5,347	0.02%
2024/08/15	1	391.00	1	385.08	383.50	0	5,350	0.00%
2024/08/14	1	396.00	1.3	391.38	391.00	-0.3	5,354	-0.01%
2024/08/13	1	387.00	1.3	388.07	388.50	-0.3	5,372	-0.01%
2024/08/12	2	386.50	1	384.00	386.00	1	5,364	0.02%
2024/08/09	3	388.50	6	386.41	383.50	-3	5,354	-0.06%
2024/08/08	4	365.25	2	366.25	367.00	2	5,296	0.04%
2024/08/07	2.8	371.38	4.6	370.72	371.50	-1.8	5,263	-0.03%
2024/08/06	11.6	358.05	9.2	358.75	356.00	2.3	5,195	0.04%
2024/08/05	5.1	350.88	5.1	353.38	346.00	0	5,117	0.00%
2024/08/02	7.6	390.42	6.2	391.82	378.00	1.3	5,044	0.03%
2024/08/01	5.6	408.12	6	402.58	415.00	-0.4	4,941	-0.01%
2024/07/31	4	385.50	2.1	384.48	379.00	1.9	4,823	0.04%
2024/07/30	2.1	382.99	3	383.56	391.50	-1	4,799	-0.02%
2024/07/29	3	387.67	3	388.17	378.50	0	4,756	0.00%
2024/07/26	9	386.18	8.4	388.89	382.00	0.6	4,724	0.01%
2024/07/23	3	399.01	5	400.30	397.50	-2	4,640	-0.04%
2024/07/22	4	389.51	3.7	389.89	388.00	0.3	4,569	0.01%
2024/07/19	7.1	402.12	11	399.68	392.00	-4	4,526	-0.09%
2024/07/18	4.7	386.88	4	387.84	390.00	0.7	4,445	0.01%
2024/07/17	15.2	398.03	15.7	397.86	389.00	-0.5	4,360	-0.01%
2024/07/16	0.1	415.50	1.1	413.32	411.50	-1.1	4,286	-0.02%
2024/07/15	13	413.07	9.1	416.49	420.00	3.9	4,261	0.09%
2024/07/12	2.1	388.95	2	390.25	386.00	0.1	4,158	0.00%
2024/07/11	10	401.51	8.3	401.30	402.00	1.7	4,114	0.04%
2024/07/10	7	384.29	3	383.50	386.00	4	4,028	0.10%
2024/07/09	5.1	380.52	2.3	377.55	379.00	2.8	4,002	0.07%
2024/07/08	5.2	381.16	4	379.63	383.50	1.2	3,962	0.03%
2024/07/05	29.3	383.34	5.1	385.17	385.00	24.2	3,912	0.62%
2024/07/04	12.2	389.13	7	387.14	383.50	5.2	3,876	0.13%
2024/07/03	25.5	385.26	22.1	387.46	388.50	3.4	3,815	0.09%
2024/07/02	5.1	370.49	10	372.55	367.00	-4.9	3,672	-0.13%
2024/07/01	7	366.50	6.1	369.61	365.50	0.9	3,611	0.03%
2024/06/28	16.2	382.21	15.1	379.85	374.00	1.1	3,568	0.03%
2024/06/27	5.1	360.13	26.2	362.44	360.00	-21.1	3,468	-0.61%
2024/06/26	36.1	361.31	56.5	358.11	360.50	-20.4	3,376	-0.60%
2024/06/25	10.3	332.18	10	335.40	338.00	0.3	3,150	0.01%
2024/06/24	6	332.50	3.2	332.55	330.00	2.8	3,046	0.09%
2024/06/21	11.1	329.61	5	330.60	332.00	6.1	3,005	0.20%
2024/06/20	25.5	334.79	3	336.48	340.00	22.5	2,894	0.78%
2024/06/19	39.1	347.15	28.1	347.14	341.00	11	2,824	0.39%
2024/06/18	10.5	333.13	17.2	332.67	333.50	-6.6	2,648	-0.25%
2024/06/17	9.1	335.78	10.2	341.32	351.00	-1.1	2,521	-0.04%
2024/06/14	9.3	316.72	10.1	318.87	323.50	-0.8	2,381	-0.03%
2024/06/13	9.4	300.91	18.5	300.82	304.00	-9.1	2,230	-0.41%
2024/06/12	13.2	285.41	14.2	283.42	283.00	-1.1	2,081	-0.05%
2024/06/11	17.5	297.31	13.1	298.30	291.00	4.4	1,996	0.22%
2024/06/07	4.2	289.40	9.1	283.25	288.00	-4.8	1,844	-0.26%
2024/06/06	3.1	277.34	18.4	277.49	275.50	-15.3	1,771	-0.86%
2024/06/05	3	283.87	5.3	289.39	285.50	-2.2	1,742	-0.13%
2024/06/04	7.1	282.39	9.3	285.31	287.00	-2.2	1,663	-0.13%
2024/06/03	2	272.00	5.1	274.42	277.00	-3.1	1,589	-0.20%
2024/05/31	7.4	273.39	13.2	277.50	277.00	-5.8	1,540	-0.38%
2024/05/30	2	268.16	6	266.50	268.00	-4	1,397	-0.28%
2024/05/29	3.1	259.71	4.1	261.05	261.50	-1	1,386	-0.08%
2024/05/28	3.2	260.97	3.1	263.92	266.00	0.1	1,369	0.01%
2024/05/27	1	267.00	1.1	264.43	264.00	-0.1	1,311	-0.01%
2024/05/24	2.1	265.32	2	266.50	263.50	0.1	1,301	0.01%
2024/05/23	2.3	264.13	9.3	265.40	266.00	-7	1,291	-0.54%
2024/05/22	1.1	257.59	2.1	259.78	260.00	-1.1	1,243	-0.09%
2024/05/21	6.2	256.71	29.2	254.43	259.00	-23	1,189	-1.93%
2024/05/20	3	243.66	1.6	245.79	241.00	1.4	1,115	0.13%
2024/05/17	1.3	240.83	13.1	239.71	240.50	-11.8	1,108	-1.06%
2024/05/16	0	232.50	0	0.00	232.00	0	1,100	0.00%
2024/05/15	0	0.00	3	234.67	233.00	-3	1,103	-0.27%
2024/05/14	1	231.50	2	231.75	232.50	-1	1,106	-0.09%
2024/05/13	7	230.06	2	230.50	230.00	5	1,133	0.45%
2024/05/10	0	0.00	1	226.50	228.00	-1	1,133	-0.09%
2024/05/09	4	226.00	0	0.00	224.00	4	1,134	0.35%
2024/05/08	0	0.00	3	229.50	229.00	-3	1,142	-0.26%
2024/05/07	1.1	227.68	1	229.00	228.50	0.1	1,144	0.01%
2024/05/06	3	227.67	1	228.50	227.00	2	1,145	0.18%
2024/05/03	5.1	225.32	0	0.00	225.00	5.1	1,205	0.42%
2024/05/02	3.1	227.21	0	0.00	226.00	3.1	1,192	0.26%
2024/04/30	3	233.51	0	0.00	230.50	3	1,179	0.26%
2024/04/29	9.3	231.65	0	0.00	231.00	9.3	1,178	0.79%
2024/04/25	0	234.67	1	233.50	233.50	-1	1,183	-0.08%
2024/04/24	2.1	231.34	2	232.00	235.50	0.1	1,191	0.01%
2024/04/23	0.1	226.50	0	0.00	227.00	0.1	1,177	0.00%
2024/04/22	0.1	224.50	3.1	226.77	226.00	-3	1,172	-0.26%
2024/04/19	4.1	228.47	0	0.00	226.50	4.1	1,156	0.35%
2024/04/18	2.1	233.38	1	236.00	233.50	1.1	1,146	0.09%
2024/04/17	1	234.00	1.1	236.50	235.50	-0.1	1,141	-0.01%
2024/04/16	2.1	235.52	1	231.50	233.00	1.1	1,126	0.09%
2024/04/15	1.3	244.41	0	0.00	243.00	1.3	1,102	0.11%
2024/04/12	1.1	247.62	1	248.00	247.50	0.1	1,086	0.01%
2024/04/11	0	252.00	1.2	251.00	250.50	-1.2	1,085	-0.11%
2024/04/10	1	255.07	0.3	257.50	255.50	0.7	1,082	0.07%
2024/04/08	0	0.00	4	254.50	255.00	-4	1,072	-0.37%
2024/04/03	0.3	256.50	0	0.00	256.50	0.3	1,068	0.03%
2024/03/28	1	258.00	0	0.00	257.00	1	1,044	0.10%
2024/03/27	0	252.50	0	0.00	252.00	0	1,040	0.00%
2024/03/26	0	255.00	1	258.50	256.00	-1	1,040	-0.10%
2024/03/25	1	262.50	2	261.00	260.50	-1	1,019	-0.10%
2024/03/22	0.1	261.02	4.4	261.56	262.50	-4.3	1,008	-0.42%
2024/03/21	1.1	257.96	1.1	258.91	258.00	0	982	0.00%
2024/03/20	4.1	256.07	1.1	253.53	253.50	3	975	0.31%
2024/03/19	1.2	251.47	9.3	252.18	252.50	-8.1	971	-0.83%
2024/03/18	0	246.00	0	0.00	245.50	0	961	0.00%
2024/03/15	1	245.00	2	246.00	245.00	-1	958	-0.10%
2024/03/14	1	242.50	0.9	243.00	244.50	0.1	958	0.01%
2024/03/13	0	0.00	1	244.50	244.50	-1	957	-0.10%
2024/03/12	0	245.22	1	243.00	244.50	-1	952	-0.10%
2024/03/11	8	246.68	5	245.30	240.50	3	946	0.32%
2024/03/08	1	243.98	0	242.00	243.00	1	931	0.11%
2024/03/07	5	244.00	3	247.50	243.00	2	957	0.21%
2024/03/06	0.1	248.50	0.2	248.50	248.00	-0.1	974	-0.01%
2024/03/05	0	246.00	2.2	245.64	249.00	-2.2	982	-0.22%
2024/03/04	1.1	246.54	10.1	248.49	247.50	-9.1	974	-0.93%
2024/03/01	4	239.50	0	0.00	238.50	4	927	0.43%
2024/02/29	2	241.75	3	242.83	242.50	-1	913	-0.11%
2024/02/27	7.1	240.01	1	241.00	241.00	6.1	913	0.67%
2024/02/26	3	240.01	3	240.83	241.00	0	923	0.00%
2024/02/23	2.4	244.68	1	244.00	244.00	1.4	936	0.15%
2024/02/22	5	243.90	1	245.50	243.50	4	939	0.43%
2024/02/21	0	243.24	1.1	242.52	243.00	-1	931	-0.11%
2024/02/20	0	245.50	0	0.00	244.50	0	925	0.00%
2024/02/19	0.8	245.44	3.2	244.74	245.50	-2.4	911	-0.26%
2024/02/16	3.1	234.84	0.1	236.00	237.00	3.1	879	0.35%
2024/02/15	1.2	232.32	0.2	230.85	232.50	1	863	0.12%
2024/02/05	2.4	226.56	2	226.75	228.50	0.4	852	0.05%
2024/02/02	0	233.75	2	232.01	232.50	-2	823	-0.24%
2024/02/01	0.1	234.59	0	0.00	233.00	0.1	823	0.01%
2024/01/31	0.1	233.50	0	0.00	231.00	0.1	824	0.01%
2024/01/30	0.1	236.13	0	0.00	235.00	0.1	807	0.01%
2024/01/29	3	235.02	2	236.00	235.50	1	804	0.13%
2024/01/26	5.2	233.61	3	233.53	232.50	2.2	796	0.27%
2024/01/25	0	0.00	1.1	243.05	242.00	-1.1	728	-0.15%
2024/01/24	1	245.02	0	0.00	245.50	1	728	0.14%
2024/01/23	2	245.02	0	0.00	245.50	2	739	0.27%
2024/01/22	0	241.25	0	0.00	240.50	0	722	0.01%
2024/01/19	1.1	239.92	0	0.00	240.00	1.1	713	0.15%
2024/01/18	2.1	237.90	13	240.00	240.00	-10.9	706	-1.54%
2024/01/17	0.1	243.80	0	0.00	241.00	0.1	696	0.01%
2024/01/16	0	246.00	0	0.00	244.00	0	695	0.00%
2024/01/15	0	247.00	0	0.00	245.50	0	691	0.00%
2024/01/12	1.1	245.45	3	244.17	246.50	-1.9	700	-0.27%
2024/01/11	3.1	247.83	0	0.00	246.50	3.1	704	0.43%
2024/01/10	3.3	248.60	0	0.00	249.00	3.3	704	0.47%
2024/01/09	1	254.50	0	0.00	254.00	1	713	0.14%
2024/01/08	0.1	253.20	1.1	255.50	252.00	-0.9	710	-0.13%
2024/01/05	2.1	257.29	0.1	257.00	256.00	2.1	708	0.29%
2024/01/04	3.1	261.00	0.1	263.00	259.00	2.9	706	0.41%
2024/01/03	2	263.25	2.1	262.77	262.50	-0.1	716	-0.01%
2024/01/02	2	264.25	1	265.50	265.00	1	734	0.14%
2023/12/29	3.1	267.16	5	267.00	267.00	-2	739	-0.26%
2023/12/28	0.1	265.00	13	265.50	265.50	-12.9	743	-1.74%
2023/12/27	2	264.00	0.2	264.00	265.00	1.8	747	0.24%
2023/12/26	0	262.50	2	261.25	262.50	-2	759	-0.26%
2023/12/25	0	259.50	1	260.50	260.00	-1	764	-0.13%
2023/12/22	4	259.01	6	258.50	258.00	-2	769	-0.26%
2023/12/21	0	261.85	0	0.00	260.00	0	773	0.01%
2023/12/20	1	265.00	1	266.00	264.50	0	772	0.00%
2023/12/19	4	264.38	0	265.00	264.00	4	798	0.50%
2023/12/18	4.2	268.50	0	0.00	266.50	4.2	828	0.51%
2023/12/15	3.1	272.90	5	273.30	272.00	-1.9	882	-0.22%
2023/12/14	5	265.70	0	0.00	267.50	5	863	0.58%
2023/12/13	1.1	264.54	0	0.00	264.50	1.1	863	0.12%
2023/12/12	8	270.56	0	0.00	269.00	8	862	0.93%
2023/12/11	0	0.00	16	272.50	271.50	-16	868	-1.84%
2023/12/08	2	268.00	1.3	268.73	266.50	0.7	902	0.08%
2023/12/07	1	273.00	0	0.00	269.00	1	905	0.11%
2023/12/06	0.1	271.00	0	0.00	270.50	0.1	913	0.01%
2023/12/05	2	273.98	0	0.00	271.00	2	916	0.22%
2023/12/04	9.2	276.65	2	277.25	276.00	7.2	912	0.79%
2023/12/01	3.1	270.13	6	270.42	272.00	-2.9	892	-0.32%
2023/11/30	2	264.25	0	0.00	264.00	2	875	0.23%
2023/11/29	1	266.00	1	267.50	266.50	0	872	0.00%
2023/11/27	0	266.50	0	0.00	264.50	0	893	0.00%
2023/11/24	21	267.71	0.1	267.10	266.50	20.9	915	2.28%
2023/11/23	4	269.75	2.1	271.21	270.50	1.9	945	0.20%
2023/11/22	4.1	268.61	6.2	269.31	270.00	-2.1	1,027	-0.20%
2023/11/21	2.2	261.07	3	266.83	266.50	-0.8	995	-0.08%
2023/11/20	3	261.50	0	0.00	261.00	3	988	0.30%
2023/11/17	0	0.00	0	263.00	262.00	0	1,005	0.00%
2023/11/16	0	259.00	1	260.00	260.00	-1	1,022	-0.10%
2023/11/15	0	0.00	1	259.50	259.50	-1	1,034	-0.10%
2023/11/14	2	253.50	1	256.00	255.00	1	1,044	0.10%
2023/11/13	2.9	254.35	0	255.50	254.00	2.9	1,059	0.27%
2023/11/10	1	256.50	0	0.00	257.00	1	1,054	0.09%
2023/11/08	0	263.00	0	0.00	263.50	0	1,099	0.00%
2023/11/07	0	0.00	1	257.00	257.00	-1	1,131	-0.09%
2023/11/06	0	256.00	2	254.50	256.00	-2	1,184	-0.17%
2023/11/03	2	253.50	1	250.68	250.50	1	1,225	0.08%
2023/11/02	2	253.50	2	254.50	254.00	0	1,225	0.00%
2023/11/01	1	250.50	0	0.00	251.50	1	1,228	0.08%
2023/10/31	0	254.00	1	252.49	251.50	-1	1,253	-0.08%
2023/10/26	1	263.00	2	259.75	258.00	-1	1,303	-0.08%
2023/10/25	0	261.50	0	0.00	261.50	0	1,340	0.00%
2023/10/24	2	263.25	1	264.00	265.50	1	1,355	0.07%
2023/10/23	0	0.00	1.1	260.84	259.00	-1.1	1,363	-0.08%
2023/10/20	0.1	258.50	0	0.00	258.50	0.1	1,383	0.01%
2023/10/19	0	0.00	0.1	267.98	265.00	-0.1	1,397	-0.01%
2023/10/18	2	266.00	1	270.00	264.50	1	1,404	0.07%
2023/10/17	1.1	266.50	4.1	268.08	268.00	-3.1	1,423	-0.21%
2023/10/16	1	253.00	1	259.00	257.00	0	1,444	0.00%
2023/10/13	0	257.16	0.2	265.00	255.50	-0.2	1,464	-0.01%
2023/10/12	2	256.02	2	255.50	260.00	0	1,493	0.00%
2023/10/11	1	255.03	1.4	258.28	256.50	-0.4	1,533	-0.03%
2023/10/06	4.1	260.23	1	259.04	260.00	3.1	1,566	0.19%
2023/10/05	14	270.00	10	269.55	266.00	4	1,565	0.26%
2023/10/04	0	0.00	2	269.25	270.50	-2	1,579	-0.13%
2023/10/03	0	271.37	0	0.00	268.00	0	1,590	0.00%
2023/10/02	0	268.00	1.1	268.98	268.00	-1	1,619	-0.06%
2023/09/27	3	270.83	2	270.50	269.50	1	1,679	0.06%
2023/09/26	2	271.75	1	273.00	273.00	1	1,775	0.06%
2023/09/25	1.2	273.33	3	274.00	274.00	-1.8	1,873	-0.10%
2023/09/22	5	271.12	6.7	272.73	273.50	-1.7	1,942	-0.09%
2023/09/21	3	267.83	7.2	268.85	268.00	-4.2	2,063	-0.20%
2023/09/20	9.3	271.55	15.7	271.20	274.00	-6.4	2,097	-0.30%
2023/09/19	0	260.00	0	0.00	259.50	0	2,101	0.00%
2023/09/18	3.4	256.67	1	259.50	259.50	2.4	2,182	0.11%
2023/09/15	0	261.11	1	258.50	260.00	-1	2,398	-0.04%
2023/09/14	4.2	259.46	0	0.00	258.50	4.2	2,427	0.17%
2023/09/13	5.7	261.34	4	261.02	258.50	1.7	2,457	0.07%
2023/09/12	1.4	252.34	1	254.00	254.50	0.4	2,433	0.02%
2023/09/11	6	249.08	0	0.00	248.50	6	2,444	0.25%
2023/09/08	3	250.67	2	252.00	251.50	1	2,449	0.04%
2023/09/07	2	250.01	2	252.50	252.00	0	2,466	0.00%
2023/09/06	2.1	251.09	0	0.00	252.00	2.1	2,523	0.08%
2023/09/05	1.1	256.80	0	0.00	256.00	1.1	2,543	0.04%
2023/09/04	2	250.76	1	252.50	252.50	1	2,540	0.04%
2023/09/01	3.1	253.80	1.2	255.40	254.00	1.9	2,529	0.08%
2023/08/31	0.1	249.38	0.1	248.50	249.50	0	2,519	0.00%
2023/08/30	2.1	249.90	2	249.48	248.50	0.1	2,516	0.00%
2023/08/29	0.1	236.75	3	240.99	243.00	-2.9	2,502	-0.12%
2023/08/28	7.1	241.21	3.1	244.79	240.50	4	2,464	0.16%
2023/08/25	0	269.00	0	0.00	267.00	0	2,384	0.00%
2023/08/24	0	271.50	1	269.00	271.00	-1	2,382	-0.04%
2023/08/23	1	268.01	0	270.00	268.00	1	2,375	0.04%
2023/08/22	2.1	262.26	1	264.00	263.00	1.1	2,361	0.05%
2023/08/21	2	263.00	0	0.00	262.50	2	2,345	0.09%
2023/08/18	5.3	265.55	0	267.00	264.00	5.2	2,335	0.22%
2023/08/17	3.1	267.40	0	0.00	269.00	3.1	2,328	0.14%
2023/08/16	0	270.50	0	0.00	269.50	0	2,319	0.00%
2023/08/15	0	269.70	0.1	268.00	267.00	-0.1	2,317	0.00%
2023/08/14	3	269.46	0.1	268.25	269.00	2.9	2,302	0.13%
2023/08/11	4.3	277.36	4	271.00	271.00	0.3	2,282	0.01%
2023/08/10	1.1	275.73	3	276.33	276.00	-1.9	2,246	-0.08%
2023/08/09	2.1	287.48	1	284.00	284.00	1.1	2,197	0.05%
2023/08/08	1	292.51	3	293.67	293.50	-2	2,162	-0.09%
2023/08/07	2	295.47	2	294.25	296.50	0	2,163	0.00%
2023/08/04	1.4	294.71	3.1	297.48	292.00	-1.7	2,160	-0.08%
2023/08/02	0	303.78	0.2	301.02	298.50	-0.2	2,136	-0.01%
2023/08/01	9	309.22	9	309.83	304.00	0	2,121	0.00%
2023/07/31	6.1	306.89	3	305.83	302.50	3.1	2,102	0.15%
2023/07/28	3.1	307.29	1	308.50	309.00	2.1	2,074	0.10%
2023/07/27	0	306.07	0.2	306.50	306.00	-0.2	2,041	-0.01%
2023/07/26	0	304.25	0	0.00	303.00	0	2,027	0.00%
2023/07/25	0	302.33	10	301.85	301.50	-10	2,021	-0.49%
2023/07/24	13	309.69	4	309.00	309.50	9	2,004	0.45%
2023/07/21	4.2	302.52	3	303.00	305.00	1.2	1,982	0.06%
2023/07/20	1	306.03	6.1	304.73	307.50	-5.1	1,976	-0.26%
2023/07/19	16.3	314.67	15.1	305.77	305.00	1.2	1,977	0.06%
2023/07/18	4.2	316.99	4.2	315.14	315.00	0	1,958	0.00%
2023/07/17	2	318.76	0	0.00	317.50	2	1,952	0.10%
2023/07/14	2	329.22	2	329.25	326.00	0	1,923	0.00%
2023/07/13	0.3	314.64	3.2	322.91	322.50	-2.9	1,884	-0.15%
2023/07/12	0.1	315.00	0	0.00	316.00	0.1	1,854	0.01%
2023/07/11	1.1	319.14	2	319.25	317.50	-0.9	1,850	-0.05%
2023/07/10	1.1	312.92	1.1	313.82	312.00	0	1,837	0.00%
2023/07/07	2.5	314.10	4	315.38	313.00	-1.5	1,836	-0.08%
2023/07/06	0.2	320.00	6	320.33	320.00	-5.8	1,810	-0.32%
2023/07/05	1.1	327.95	1	329.00	322.50	0.1	1,772	0.01%
2023/07/04	13	331.54	4	330.62	327.00	9	1,742	0.52%
2023/07/03	9.1	326.09	9	327.33	325.50	0.1	1,669	0.01%
2023/06/30	15.1	320.14	17.6	321.71	322.00	-2.5	1,632	-0.15%
2023/06/29	14.3	316.18	26	317.54	324.50	-11.8	1,567	-0.75%
2023/06/28	23.2	308.86	22.2	302.90	301.00	1	1,433	0.07%
2023/06/27	21.2	308.86	19.4	310.53	309.00	1.8	1,379	0.13%
2023/06/26	10.2	312.40	17.1	313.21	316.00	-7	1,324	-0.53%
2023/06/21	36	309.47	50	312.58	319.00	-14	1,248	-1.12%
2023/06/20	4.3	292.00	6.1	291.90	292.50	-1.7	1,030	-0.17%
2023/06/19	5.3	289.07	6	289.50	288.50	-0.7	1,008	-0.07%
2023/06/16	0.1	282.00	0	283.50	281.50	0.1	974	0.01%
2023/06/15	0	284.00	5	283.10	285.00	-5	969	-0.52%
2023/06/14	6.1	286.41	4	285.75	285.50	2.1	958	0.22%
2023/06/13	6	288.00	1	288.00	286.00	5	959	0.52%
2023/06/12	5.6	288.82	7.2	289.36	289.50	-1.6	940	-0.17%
2023/06/09	1.6	280.30	7	280.50	281.00	-5.4	886	-0.61%
2023/06/08	2	273.50	0.3	272.50	275.00	1.7	874	0.19%
2023/06/07	4	270.50	2	271.75	272.50	2	895	0.22%
2023/06/06	1.1	269.50	1	270.00	269.50	0.1	940	0.01%
2023/06/05	0.1	271.68	0.3	273.13	271.00	-0.2	954	-0.02%
2023/06/02	1.3	273.47	1	274.00	272.00	0.3	966	0.03%
2023/06/01	3	275.67	0	0.00	275.50	3	988	0.31%
2023/05/31	3.3	275.75	7	274.57	276.50	-3.7	994	-0.37%
2023/05/30	1	269.50	0	270.00	268.50	1	997	0.10%
2023/05/29	3	269.67	1	269.04	270.50	2	1,004	0.20%
2023/05/26	0.1	267.02	0	0.00	267.00	0.1	1,019	0.01%
2023/05/24	2	267.00	2	268.00	267.50	0	1,069	0.00%
2023/05/23	1	266.52	0.2	266.50	266.00	0.8	1,094	0.07%
2023/05/22	0	0.00	1	265.00	265.00	-1	1,170	-0.09%
2023/05/18	0	0.00	0.2	262.50	262.00	-0.2	1,268	-0.02%
2023/05/17	1	258.00	1.4	260.00	261.50	-0.4	1,317	-0.03%
2023/05/16	0	0.00	0.1	257.50	259.50	-0.1	1,322	-0.01%
2023/05/15	0.1	254.50	13	257.27	254.50	-12.9	1,327	-0.97%
2023/05/12	2	258.50	0	0.00	258.50	2	1,348	0.15%
2023/05/11	0	257.50	1	255.50	257.50	-1	1,403	-0.07%
2023/05/08	0	0.00	8.2	259.80	260.00	-8.2	1,506	-0.54%
2023/05/05	0.2	259.50	0	0.00	258.00	0.2	1,542	0.01%
2023/05/04	2	257.50	0	0.00	257.50	2	1,640	0.12%
2023/05/03	1	258.00	0	0.00	258.50	1	1,689	0.06%
2023/05/02	0	262.50	0	0.00	261.00	0	1,745	0.00%
2023/04/28	9.5	262.08	10	263.00	263.00	-0.5	1,854	-0.03%
2023/04/27	1.4	260.46	0	0.00	260.00	1.4	1,870	0.07%
2023/04/26	0	255.50	1	254.00	255.50	-1	1,875	-0.05%
2023/04/25	2	251.50	1.2	256.97	250.50	0.8	1,902	0.04%
2023/04/24	3	255.84	30	257.85	255.00	-27	1,929	-1.40%
2023/04/21	1.1	269.41	36	266.13	263.00	-34.9	1,927	-1.81%
2023/04/20	6	271.08	3	272.50	273.00	3	1,923	0.16%
2023/04/19	1	273.50	1	274.50	273.00	0	1,920	0.00%
2023/04/18	1	273.02	1	275.00	272.50	0	1,936	0.00%
2023/04/17	2	273.01	1.2	273.09	272.50	0.8	1,958	0.04%
2023/04/14	1	278.00	1.1	277.14	277.00	-0.1	1,957	-0.01%
2023/04/13	1	278.00	1.8	278.24	277.00	-0.8	1,948	-0.04%
2023/04/12	13	280.04	2	278.50	278.50	11	1,954	0.56%
2023/04/11	1	277.00	0	0.00	277.50	1	1,959	0.05%
2023/04/10	0	273.50	2	273.00	274.50	-2	1,978	-0.10%
2023/04/07	2	271.25	2	272.50	272.00	0	1,976	0.00%
2023/04/06	24	274.44	4	271.00	271.00	20	1,975	1.01%
2023/03/31	41	282.26	11	282.00	279.00	30	1,966	1.53%
2023/03/30	1.1	278.00	15	276.50	278.00	-14	1,941	-0.72%
2023/03/29	6	274.67	11	272.91	275.00	-5	1,966	-0.25%
2023/03/28	1	272.50	0.1	271.00	269.00	0.9	2,000	0.04%
2023/03/27	0	0.00	1.8	274.36	274.00	-1.8	2,037	-0.09%
2023/03/24	0	277.50	0	277.50	277.50	0	2,080	0.00%
2023/03/23	25	275.50	25.3	275.01	275.00	-0.3	2,094	-0.01%
2023/03/22	7.2	276.48	2	276.25	276.00	5.1	2,110	0.24%
2023/03/21	2	274.75	1	273.50	272.50	1	2,121	0.05%
2023/03/20	3	272.84	0	0.00	273.00	3	2,139	0.14%
2023/03/17	2	267.52	2.4	268.66	268.00	-0.4	2,148	-0.02%
2023/03/16	2	265.50	2	263.75	263.50	0	2,164	0.00%
2023/03/15	2	271.25	1.1	270.66	270.00	0.9	2,192	0.04%
2023/03/14	1	270.00	0.1	268.52	268.00	0.9	2,260	0.04%
2023/03/13	0	271.00	38	269.38	270.50	-38	2,315	-1.64%
2023/03/10	11.1	275.57	18.6	271.47	271.50	-7.5	2,377	-0.32%
2023/03/09	5.3	278.94	1	276.01	276.50	4.3	2,401	0.18%
2023/03/08	1.2	283.14	0.1	283.00	282.00	1.1	2,383	0.05%
2023/03/07	48.1	285.22	3.3	284.89	284.00	44.9	2,391	1.88%
2023/03/06	21.3	286.35	27	282.59	287.50	-5.8	2,384	-0.24%
2023/03/03	5	282.50	9.2	282.88	280.50	-4.2	2,369	-0.18%
2023/03/02	2.1	281.90	22.4	281.82	283.00	-20.3	2,396	-0.85%
2023/03/01	25	278.96	25	279.98	279.50	0	2,423	0.00%
2023/02/24	9.4	279.86	3.1	278.79	277.00	6.3	2,472	0.25%
2023/02/23	28	276.54	23	279.63	280.50	5	2,534	0.20%
2023/02/22	3.4	275.55	3	274.00	274.00	0.4	2,577	0.01%
2023/02/21	37.2	279.98	2	281.48	279.00	35.2	2,601	1.35%
2023/02/20	14.3	287.04	13	284.19	281.00	1.3	2,625	0.05%
2023/02/17	5.5	278.50	34	278.46	279.00	-28.5	2,583	-1.10%
2023/02/16	9.5	280.52	14.1	279.51	280.50	-4.6	2,652	-0.18%
2023/02/15	14.1	275.21	3	274.68	273.50	11	2,701	0.41%
2023/02/14	13	269.96	12	270.46	271.00	1	2,661	0.04%
2023/02/13	7.2	268.04	7	268.00	267.50	0.2	2,659	0.01%
2023/02/10	10.1	267.40	9.5	267.74	266.50	0.6	2,671	0.02%
2023/02/09	27.6	273.92	32	266.69	265.50	-4.4	2,682	-0.17%
2023/02/08	32	272.00	0	274.00	272.00	32	2,642	1.21%
2023/02/07	0	0.00	2.5	272.70	271.50	-2.5	2,615	-0.10%
2023/02/06	8.4	273.50	2.1	274.69	272.50	6.3	2,605	0.24%
2023/02/03	32.6	271.30	32	271.00	272.00	0.6	2,571	0.02%
2023/02/02	3	271.67	31.3	269.39	274.50	-28.3	2,554	-1.11%
2023/02/01	3.1	263.82	5.5	265.87	263.50	-2.4	2,495	-0.09%
2023/01/31	29.2	263.93	4.1	262.54	261.50	25.1	2,487	1.01%
2023/01/30	18.1	266.45	6.8	266.18	266.00	11.2	2,472	0.45%
2023/01/17	1	251.00	2	251.01	251.00	-1	2,405	-0.04%
2023/01/16	1	248.00	2	249.25	248.00	-1	2,409	-0.04%
2023/01/13	0	0.00	1	251.50	247.00	-1	2,410	-0.04%
2023/01/12	3.4	245.83	7	247.28	250.00	-3.7	2,415	-0.15%
2023/01/11	2	243.50	0	0.00	242.00	2	2,413	0.08%
2023/01/10	5	246.60	1	247.97	245.00	4	2,409	0.17%
2023/01/09	2.1	245.94	1	247.00	244.00	1.1	2,433	0.05%
2023/01/06	0	0.00	1	243.00	245.00	-1	2,499	-0.04%
2023/01/05	1	241.99	3	242.00	241.00	-2	2,522	-0.08%
2023/01/04	4	237.87	2	235.25	235.00	2	2,514	0.08%
2023/01/03	1	239.00	0	0.00	239.00	1	2,525	0.04%
2022/12/30	3	237.17	0	0.00	236.50	3	2,536	0.12%
2022/12/29	4.1	236.88	8	233.75	236.50	-3.9	2,539	-0.15%
2022/12/28	3.1	239.81	2	239.00	237.50	1.1	2,541	0.04%
2022/12/26	1	246.51	1	250.00	245.50	0	2,543	0.00%
2022/12/23	1	253.50	2	251.50	251.00	-1	2,566	-0.04%
2022/12/22	3	252.83	3	254.00	257.00	0	2,578	0.00%
2022/12/21	7	245.50	7.2	247.81	250.00	-0.2	2,563	-0.01%
2022/12/20	6.1	245.16	3	245.67	247.00	3.1	2,553	0.12%
2022/12/19	3.1	251.45	2	250.75	251.50	1.1	2,540	0.04%
2022/12/16	1.3	256.40	1	260.50	255.50	0.3	2,532	0.01%
2022/12/15	2	264.00	1.1	264.01	263.00	0.9	2,518	0.04%
2022/12/14	0.4	264.50	0	0.00	262.50	0.4	2,523	0.02%
2022/12/13	3	262.50	0	0.00	261.50	3	2,534	0.12%
2022/12/12	3	261.33	1	261.50	263.00	2	2,533	0.08%
2022/12/09	5	259.70	4	262.25	258.50	1	2,549	0.04%
2022/12/08	0.4	259.13	2	258.50	258.50	-1.6	2,584	-0.06%
2022/12/07	3.1	262.46	2	262.75	259.50	1.1	2,592	0.04%
2022/12/06	4	266.75	4	267.38	265.50	0	2,639	0.00%
2022/12/05	0.2	265.45	1	266.50	265.50	-0.8	2,580	-0.03%
2022/12/02	16.1	260.95	9.3	260.43	259.50	6.8	2,556	0.27%
2022/12/01	1	253.50	5	254.50	253.50	-4	2,509	-0.16%
2022/11/30	3	249.67	2.2	251.50	250.50	0.8	2,506	0.03%
2022/11/29	5.4	249.74	0	0.00	248.50	5.4	2,507	0.22%
2022/11/28	1	246.09	1	252.50	251.00	0	2,532	0.00%
2022/11/25	2	253.50	4	251.63	249.00	-2	2,551	-0.08%
2022/11/24	7	254.22	14.1	255.11	253.00	-7.1	2,629	-0.27%
2022/11/23	3.1	250.29	3	250.83	248.00	0.1	2,786	0.00%
2022/11/22	3	241.82	2	240.02	244.00	1	2,906	0.03%
2022/11/21	13.7	243.12	9	241.89	240.50	4.7	2,868	0.17%
2022/11/18	8.1	256.87	3	252.00	252.00	5.1	2,804	0.18%
2022/11/17	4	256.00	9	255.22	256.00	-5	2,764	-0.18%
2022/11/16	5	252.00	0	0.00	253.00	5	2,740	0.18%
2022/11/15	5	251.70	5	253.50	254.00	0	2,714	0.00%
2022/11/14	13	250.77	7.1	251.12	253.50	5.9	2,704	0.22%
2022/11/11	12.1	253.23	6	251.33	250.50	6.1	2,630	0.23%
2022/11/10	0	0.00	1	266.50	266.00	-1	2,516	-0.04%
2022/11/08	0	0.00	0.3	265.50	263.00	-0.3	2,525	-0.01%
2022/11/07	1	265.00	0	0.00	263.00	1	2,529	0.04%
2022/11/04	2	259.25	3	259.67	260.00	-1	2,527	-0.04%
2022/11/03	1	255.00	0	0.00	255.00	1	2,510	0.04%
2022/11/02	0	0.00	1	254.50	255.50	-1	2,522	-0.04%
2022/11/01	1	249.00	1	252.00	250.00	0	2,528	0.00%
2022/10/31	1	247.50	1	245.50	246.50	0	2,540	0.00%
2022/10/28	2	245.25	2	245.75	242.00	0	2,558	0.00%
2022/10/27	3.1	249.83	2	251.00	252.50	1.1	2,537	0.04%
2022/10/26	1	248.00	1.6	249.06	246.50	-0.6	2,524	-0.02%
2022/10/25	6	261.00	6	265.33	261.00	0	2,502	0.00%
2022/10/24	2	273.75	2	273.75	273.00	0	2,504	0.00%
2022/10/21	1	264.00	1	266.50	264.00	0	2,523	0.00%
2022/10/19	3	271.50	3	275.50	272.00	0	2,537	0.00%
2022/10/18	2	264.00	2	263.00	264.50	0	2,507	0.00%
2022/10/17	2	245.50	2	252.00	259.50	0	2,555	0.00%
2022/10/14	9.2	259.05	10	256.95	253.50	-0.8	2,537	-0.03%
2022/10/13	5.1	259.41	0	0.00	253.50	5.1	2,501	0.20%
2022/10/12	1	272.50	1	274.00	281.50	0	2,512	0.00%
2022/10/11	3	276.83	7	273.81	275.50	-4	2,560	-0.16%
2022/10/07	1	287.50	1	285.60	287.00	0	2,575	0.00%
2022/10/06	0	0.00	0	290.50	289.00	0	2,599	0.00%
2022/10/05	3.1	286.90	1	288.50	285.50	2.1	2,603	0.08%
2022/10/04	3	280.67	3	283.33	283.00	0	2,604	0.00%
2022/10/03	3	276.83	0	0.00	275.50	3	2,603	0.12%
2022/09/30	3	275.83	3	275.33	280.50	0	2,640	0.00%
2022/09/29	15	283.93	13	279.46	277.50	2	2,695	0.07%
2022/09/28	3	284.32	3	283.17	277.00	0	2,744	0.00%
2022/09/27	2	288.52	2	291.25	293.50	0	2,727	0.00%
2022/09/26	8.1	290.97	2	286.09	286.00	6.1	2,714	0.22%
2022/09/23	6	300.67	4.1	308.54	300.00	2	2,698	0.07%
2022/09/22	2.1	305.52	1	312.50	312.50	1.1	2,676	0.04%
2022/09/21	4	306.25	2	305.25	304.50	2	2,656	0.08%
2022/09/20	4	312.12	3	309.02	310.00	1	2,641	0.04%
2022/09/19	5	310.90	4	309.63	310.50	1	2,633	0.04%
2022/09/16	4	324.38	3	318.33	318.00	1	2,628	0.04%
2022/09/15	2	326.24	6.1	324.98	320.00	-4.1	2,597	-0.16%
2022/09/14	1.1	321.34	5	317.70	321.50	-3.9	2,556	-0.15%
2022/09/13	11.2	321.93	7.2	321.54	323.00	4	2,541	0.16%
2022/09/12	3	309.00	1	308.00	305.50	2	2,478	0.08%
2022/09/08	18.2	305.42	17	305.38	303.00	1.2	2,485	0.05%
2022/09/07	5	306.30	4	304.02	303.50	1	2,461	0.04%
2022/09/06	3	315.50	3	317.00	315.00	0	2,442	0.00%
2022/09/05	0.1	323.00	1	326.00	323.00	-1	2,402	-0.04%
2022/09/02	7.2	336.63	9.2	335.98	330.50	-2.1	2,381	-0.09%
2022/09/01	1.1	334.48	1	335.50	335.50	0.1	2,345	0.00%
2022/08/31	10	336.15	13	335.54	340.00	-3	2,322	-0.13%
2022/08/30	35	338.33	32.1	339.29	340.50	3	2,251	0.13%
2022/08/29	25	313.20	42	315.39	328.00	-17	2,121	-0.80%
2022/08/26	1	302.50	0	0.00	300.50	1	1,968	0.05%
2022/08/25	2	297.75	2.1	299.81	298.00	-0.1	1,994	0.00%
2022/08/24	5.1	304.90	1	300.00	299.50	4.1	2,002	0.20%
2022/08/23	24	299.96	42.1	299.90	302.00	-18.1	1,989	-0.91%
2022/08/22	4.1	298.52	1.2	296.83	296.50	2.9	1,979	0.14%
2022/08/19	8	305.00	10	303.95	303.50	-2	1,964	-0.10%
2022/08/18	15	307.17	3	306.00	306.00	12	1,949	0.62%
2022/08/17	0.2	310.50	0	0.00	311.00	0.2	1,954	0.01%
2022/08/16	3	313.00	4	313.00	314.50	-1	1,980	-0.05%
2022/08/15	4	310.00	1	309.00	310.00	3	1,974	0.15%
2022/08/12	6	308.08	2	307.00	307.00	4	1,968	0.21%
2022/08/11	12	315.33	12	312.58	311.00	0	1,961	0.00%
2022/08/10	4	315.50	0.1	316.44	315.50	3.9	1,951	0.20%
2022/08/09	0	0.00	11	314.09	316.00	-11	1,970	-0.56%
2022/08/08	6	310.33	1	312.00	311.50	5	2,021	0.25%
2022/08/05	2	313.25	6	313.59	315.00	-4	2,016	-0.20%
2022/08/04	2.1	304.43	2	307.00	306.50	0.1	2,015	0.00%
2022/08/03	4	303.88	2	305.00	302.50	2	2,012	0.10%
2022/08/02	7	305.36	2	305.75	306.00	5	2,087	0.24%
2022/08/01	7.2	314.74	2	314.00	311.50	5.2	2,104	0.25%
2022/07/29	6	318.58	12	319.33	321.00	-6	2,156	-0.28%
2022/07/28	5	317.80	7.1	312.97	312.50	-2.1	2,230	-0.09%
2022/07/27	3.1	306.55	4	314.00	314.50	-0.9	2,210	-0.04%
2022/07/26	3.2	305.59	0	0.00	301.50	3.2	2,181	0.15%
2022/07/25	0	311.00	2	310.00	310.00	-2	2,169	-0.09%
2022/07/22	11.1	320.13	6	311.92	310.00	5.1	2,168	0.24%
2022/07/21	0	0.00	5	315.10	314.00	-5	2,120	-0.24%
2022/07/20	3	314.01	3	313.67	312.00	0	2,105	0.00%
2022/07/19	12.3	317.14	10	314.16	315.00	2.3	2,077	0.11%
2022/07/18	15	330.16	9	332.28	334.50	6	2,050	0.29%
2022/07/15	1	320.00	5	318.40	320.00	-4	1,998	-0.20%
2022/07/14	7	304.93	4	306.38	309.00	3	1,983	0.15%
2022/07/13	5	318.00	2	315.50	315.50	3	1,977	0.15%
2022/07/12	2	319.50	1	315.56	315.50	1	1,967	0.05%
2022/07/11	3	324.83	3	326.00	326.00	0	1,956	0.00%
2022/07/08	10	331.85	11.1	329.06	330.50	-1.1	1,950	-0.06%
2022/07/07	10.1	319.58	17.1	323.49	329.00	-7	1,937	-0.36%
2022/07/06	15.1	312.52	20.4	313.82	315.50	-5.3	1,880	-0.28%
2022/07/04	3	296.00	3	296.17	294.00	0	1,837	0.00%
2022/07/01	0	0.00	2	302.00	291.00	-2	1,843	-0.11%
2022/06/30	0	0.00	0.1	307.46	308.50	-0.1	1,841	-0.01%
2022/06/29	1	306.01	0	0.00	306.50	1	1,836	0.05%
2022/06/28	1	311.01	1.1	313.48	314.00	0	1,855	0.00%
2022/06/27	2	309.50	2	312.24	312.00	0	1,876	0.00%
2022/06/24	0	303.00	3	305.00	305.00	-3	1,915	-0.16%
2022/06/23	3	298.17	3	292.50	293.50	0	1,976	0.00%
2022/06/22	1	294.50	0	0.00	294.00	1	1,990	0.05%
2022/06/21	0	0.00	1	298.50	298.50	-1	2,000	-0.05%
2022/06/20	3	288.50	1	297.50	283.50	2	2,027	0.10%
2022/06/17	1	297.01	0	0.00	298.00	1	2,044	0.05%
2022/06/16	7	306.29	4	302.00	301.00	3	2,077	0.14%
2022/06/15	6	303.67	6	303.08	306.00	0	2,103	0.00%
2022/06/14	1	304.00	0.2	305.50	309.00	0.8	2,168	0.04%
2022/06/13	0	0.00	1	308.55	309.00	-1	2,197	-0.05%
2022/06/10	9	314.06	9	315.50	316.00	0	2,229	0.00%
2022/06/09	3	315.00	3	314.83	315.00	0	2,247	0.00%
2022/06/08	5.2	314.92	3	315.19	313.50	2.2	2,369	0.09%
2022/06/07	15	307.54	27	309.80	313.50	-12	2,439	-0.49%
2022/06/06	2	298.25	0	0.00	298.50	2	2,411	0.08%
2022/06/02	12	304.63	1	305.00	301.00	11	2,450	0.45%
2022/06/01	2	319.75	3	321.83	315.00	-1	2,488	-0.04%
2022/05/31	11	315.50	11	314.00	311.50	0	2,472	0.00%
2022/05/30	10	311.00	18	313.28	315.00	-8	2,509	-0.32%
2022/05/27	3	302.50	3	306.00	304.50	0	2,512	0.00%
2022/05/26	5	298.99	4	298.50	297.00	1	2,532	0.04%
2022/05/25	2	298.50	5	299.90	300.00	-3	2,571	-0.12%
2022/05/24	8	304.63	8	305.69	300.00	0	2,587	0.00%
2022/05/23	9	313.61	2	317.00	316.50	7	2,599	0.27%
2022/05/20	0	313.00	0	0.00	311.00	0	2,621	0.00%
2022/05/19	1	309.00	1	309.00	310.50	0	2,646	0.00%
2022/05/18	4	314.50	5	315.30	312.00	-1	2,712	-0.04%
2022/05/17	5	309.70	7	309.57	316.00	-2	2,738	-0.07%
2022/05/16	13	307.41	6	315.42	303.50	7	2,745	0.26%
2022/05/13	4	313.01	4	317.50	318.00	0	2,719	0.00%
2022/05/12	4	312.24	3	309.00	310.00	1	2,770	0.04%
2022/05/11	1	313.00	0	0.00	313.00	1	2,852	0.04%
2022/05/10	6	315.35	5	315.60	318.50	1	2,881	0.04%
2022/05/09	3	330.17	2	333.50	335.00	1	2,861	0.03%
2022/05/06	5	334.00	3	332.00	335.00	2	2,985	0.07%
2022/05/05	7	326.64	18.3	332.93	344.00	-11.3	3,017	-0.37%
2022/05/04	1	312.00	5.4	313.47	313.00	-4.4	3,046	-0.14%
2022/05/03	0	0.00	0	301.50	302.50	0	3,199	0.00%
2022/04/29	4	300.13	5	303.90	300.50	-1	3,308	-0.03%
2022/04/28	3	298.83	3	294.83	294.00	0	3,378	0.00%
2022/04/27	1	291.50	0	0.00	294.50	1	3,423	0.03%
2022/04/25	0	0.00	3.1	302.15	299.00	-3.1	3,421	-0.09%
2022/04/22	4	314.38	2.1	311.27	308.50	2	3,423	0.06%
2022/04/21	3	317.17	3.1	317.13	317.50	-0.1	3,421	0.00%
2022/04/20	3	313.17	7	315.29	315.00	-4	3,434	-0.12%
2022/04/19	4.1	308.40	2	310.75	310.00	2.1	3,456	0.06%
2022/04/18	1	302.00	1	302.00	300.00	0	3,449	0.00%
2022/04/15	1	300.47	7	298.49	299.00	-6	3,477	-0.17%
2022/04/14	2	298.75	2	298.75	299.50	0	3,485	0.00%
2022/04/13	3	295.33	5.5	295.73	298.00	-2.5	3,531	-0.07%
2022/04/12	3.5	284.09	0	288.00	286.50	3.5	3,514	0.10%
2022/04/11	2	287.02	9	292.33	287.50	-7	3,506	-0.20%
2022/04/08	2	300.00	3.1	301.31	301.00	-1.1	3,482	-0.03%
2022/04/07	2	299.26	10	298.70	299.50	-8	3,472	-0.23%
2022/04/06	2	299.50	0	0.00	301.00	2	3,463	0.06%
2022/04/01	0.1	295.00	1	299.50	299.50	-0.9	3,445	-0.03%
2022/03/31	2.1	299.83	2	299.75	296.50	0.1	3,429	0.00%
2022/03/30	5	308.30	3	308.50	309.50	2	3,394	0.06%
2022/03/29	3.3	298.92	7.7	300.31	304.50	-4.5	3,364	-0.13%
2022/03/28	7.1	296.99	5	296.70	294.00	2.1	3,304	0.06%
2022/03/25	8	318.81	5	318.20	318.00	3	3,224	0.09%
2022/03/24	1	318.00	2	319.50	321.50	-1	3,207	-0.03%
2022/03/23	53	320.93	56	318.64	318.00	-3	3,190	-0.09%
2022/03/22	5	321.70	3	319.67	320.00	2	3,151	0.06%
2022/03/21	11	322.91	8	320.38	316.50	3	3,113	0.10%
2022/03/18	8	318.31	12.3	317.75	318.00	-4.3	3,061	-0.14%
2022/03/17	15	317.97	18	318.72	321.50	-3	3,028	-0.10%
2022/03/16	9	302.56	14.1	303.58	309.50	-5.1	2,950	-0.17%
2022/03/15	9	297.83	7	297.86	297.50	2	2,915	0.07%
2022/03/14	14	306.18	3.1	306.41	304.50	10.9	2,882	0.38%
2022/03/11	31.1	314.37	22	314.84	312.00	9.1	2,856	0.32%
2022/03/10	26	301.98	39.2	304.25	309.00	-13.2	2,728	-0.48%
2022/03/09	6	290.33	4	292.50	292.00	2	2,632	0.08%
2022/03/08	11	284.41	7	285.29	281.00	4	2,602	0.15%
2022/03/07	18	296.75	14	294.54	291.50	4	2,546	0.16%
2022/03/03	13	291.54	5	289.10	289.00	8	2,459	0.32%
2022/03/02	10	297.60	4	298.86	297.50	6	2,417	0.25%
2022/03/01	6	298.08	5	297.10	296.50	1	2,400	0.04%
2022/02/25	11	296.64	13	298.77	299.00	-2	2,378	-0.08%
2022/02/24	9	289.67	9	290.28	292.50	0	2,336	0.00%
2022/02/23	5	290.71	9	291.22	293.00	-4	2,328	-0.17%
2022/02/22	8.1	280.12	6	280.58	280.00	2.1	2,303	0.09%
2022/02/21	5	285.70	7.1	286.30	287.00	-2.1	2,283	-0.09%
2022/02/18	21.1	285.82	23	286.70	283.50	-2	2,272	-0.09%
2022/02/17	3	295.83	6.3	296.58	298.00	-3.3	2,249	-0.15%
2022/02/16	3.1	294.37	6.1	297.71	294.50	-3	2,204	-0.14%
2022/02/15	5	298.60	3	296.83	295.50	2	2,174	0.09%
2022/02/14	9	301.06	1	300.00	296.50	8	2,133	0.37%
2022/02/11	8.1	301.28	6.7	300.17	309.00	1.4	2,088	0.07%
2022/02/10	20.5	292.79	18	294.84	292.00	2.5	1,997	0.12%
2022/02/09	11.3	301.36	12	299.83	304.50	-0.7	1,946	-0.04%
2022/02/08	12.1	305.96	185	303.17	306.50	-172.9	1,889	-9.15%	大賣/鉅額交易
2022/02/07	98.1	302.65	30.2	300.15	306.00	67.9	1,752	3.88%
2022/01/26	119	293.80	28.1	289.95	295.00	90.9	1,660	5.47%	大買/
2022/01/25	25.4	287.43	34.2	287.13	291.50	-8.8	1,536	-0.57%
2022/01/24	15	272.23	19.1	272.46	277.50	-4.1	1,390	-0.29%
2022/01/21	8	263.44	7	264.57	264.50	1	1,282	0.08%
2022/01/20	2	256.78	2	253.25	261.50	0	1,221	0.00%
2022/01/19	4	254.00	2	259.00	258.00	2	1,197	0.17%
2022/01/18	1	248.00	0	0.00	252.00	1	1,229	0.08%
2022/01/17	1	248.62	1.1	250.10	250.00	0	1,254	0.00%
2022/01/14	4.1	247.39	4	248.50	247.00	0.1	1,254	0.00%
2022/01/13	1	255.00	1.1	255.64	254.00	-0.1	1,252	-0.01%
2022/01/12	7.5	265.50	1	265.00	263.00	6.5	1,259	0.52%
2022/01/11	1.1	260.50	0	0.00	261.50	1.1	1,237	0.09%
2022/01/10	1	260.00	1	260.00	259.00	0	1,236	0.00%
2022/01/07	2	254.50	3	256.00	253.50	-1	1,275	-0.08%
2022/01/06	5	251.80	3	253.83	252.50	2	1,274	0.16%
2022/01/05	1	266.00	0	0.00	262.00	1	1,227	0.08%
2022/01/04	0	0.00	2	264.49	265.00	-2	1,221	-0.17%
2022/01/03	0	0.00	1	263.50	263.50	-1	1,214	-0.08%
2021/12/29	0.2	258.50	0	0.00	258.50	0.2	1,253	0.02%
2021/12/27	0	254.50	0	0.00	255.50	0	1,319	0.00%
2021/12/24	0.2	252.67	0	0.00	254.00	0.2	1,329	0.01%
2021/12/22	1	248.00	1	249.00	251.00	0	1,364	0.00%
2021/12/21	0	0.00	1	246.48	248.00	-1	1,370	-0.07%
2021/12/16	1	243.00	0	0.00	243.00	1	1,378	0.07%
2021/12/15	1	242.50	0	0.00	241.50	1	1,397	0.07%
2021/12/14	0	0.00	0	246.53	245.00	0	1,389	0.00%
2021/12/13	1	249.50	0.1	253.00	247.50	0.9	1,388	0.06%
2021/12/10	0.1	253.60	0	0.00	253.00	0.1	1,393	0.01%
2021/12/08	0	0.00	10	255.00	253.50	-10	1,403	-0.71%
2021/12/06	1	249.01	0	0.00	248.50	1	1,427	0.07%
2021/12/03	0	254.00	0	0.00	250.50	0	1,436	0.00%
2021/12/02	0	0.00	1	250.50	250.00	-1	1,444	-0.07%
2021/12/01	0	0.00	0.1	254.50	255.00	-0.1	1,448	-0.01%
2021/11/29	1	252.50	1	251.50	253.00	0	1,479	0.00%
2021/11/26	0	0.00	1	254.50	256.00	-1	1,484	-0.07%
2021/11/25	2	259.50	2	258.00	257.50	0	1,483	0.00%
2021/11/24	1	258.00	2	260.25	262.50	-1	1,488	-0.07%
2021/11/23	1	257.00	2	257.00	258.50	-1	1,503	-0.07%
2021/11/19	4	254.13	0	0.00	253.50	4	1,484	0.27%
2021/11/18	1	259.50	3	257.50	257.00	-2	1,474	-0.14%
2021/11/17	12	263.50	2	265.50	262.00	10	1,475	0.68%
2021/11/16	9	266.01	7	267.71	260.00	2	1,477	0.14%
2021/11/15	0	0.00	0	261.00	259.50	0	1,469	0.00%
2021/11/12	3	259.50	2	257.50	257.50	1	1,480	0.07%
2021/11/11	0	0.00	4.1	258.02	257.50	-4.1	1,484	-0.27%
2021/11/10	2.1	257.95	2.1	257.95	260.00	-0.1	1,484	0.00%
2021/11/09	0	0.00	5	263.00	262.00	-5	1,461	-0.34%
2021/11/08	5	274.00	1.1	266.61	266.50	3.9	1,448	0.27%
2021/11/05	3.1	271.48	5	271.00	271.00	-1.9	1,437	-0.13%
2021/11/04	1	272.50	1	270.00	266.00	0	1,423	0.00%
2021/11/03	0	0.00	1	263.00	266.00	-1	1,392	-0.07%
2021/11/02	1	269.50	3	264.17	262.00	-2	1,378	-0.15%
2021/11/01	3	259.00	4	263.50	267.00	-1	1,356	-0.07%
2021/10/29	4	259.50	0	0.00	256.50	4	1,344	0.30%
2021/10/28	4	262.63	3	260.67	259.50	1	1,339	0.07%
2021/10/27	5	263.90	0	0.00	263.50	5	1,343	0.37%
2021/10/26	24	273.83	21	268.95	269.00	3	1,321	0.23%
2021/10/25	3.1	261.52	11.2	265.53	265.00	-8.1	1,272	-0.64%
2021/10/22	3	256.01	2	257.50	260.00	1	1,258	0.08%
2021/10/21	2	261.75	0	260.00	258.00	2	1,257	0.16%
2021/10/20	5	267.00	5	265.70	265.50	0	1,244	0.00%
2021/10/19	8	261.19	7	259.50	259.50	1	1,217	0.08%
2021/10/18	3.1	259.83	1	258.50	258.50	2.1	1,203	0.17%
2021/10/15	4	260.38	9.1	263.62	264.00	-5.1	1,200	-0.43%
2021/10/14	0	0.00	1	253.00	246.50	-1	1,132	-0.09%
2021/10/13	0	0.00	2	251.50	253.00	-2	1,120	-0.18%
2021/10/12	0	0.00	1	249.50	248.50	-1	1,115	-0.09%
2021/10/08	6	255.58	4	255.00	255.50	2	1,117	0.18%
2021/10/07	2	249.00	3	251.17	254.50	-1	1,120	-0.09%
2021/10/06	2.1	246.03	3	248.17	247.50	-0.9	1,102	-0.08%
2021/10/05	11	236.55	10	239.85	244.50	1	1,086	0.09%
2021/09/30	2	222.50	0	0.00	223.50	2	1,094	0.18%
2021/09/29	2	224.75	7.1	224.72	222.00	-5.1	1,120	-0.45%
2021/09/28	5	232.40	2	230.50	229.50	3	1,119	0.27%
2021/09/27	1	245.50	0	0.00	243.00	1	1,132	0.09%
2021/09/24	3	249.83	1.1	249.07	250.00	1.9	1,136	0.17%
2021/09/23	0	0.00	1	249.00	248.00	-1	1,152	-0.09%
2021/09/22	0	243.50	4	245.88	247.50	-4	1,162	-0.34%
2021/09/17	3	247.00	2.1	248.76	248.50	0.9	1,163	0.08%
2021/09/16	0	0.00	1.5	240.00	240.00	-1.5	1,164	-0.12%
2021/09/14	0	0.00	2	240.75	238.00	-2	1,301	-0.15%
2021/09/13	1	237.50	0	0.00	238.00	1	1,336	0.07%
2021/09/10	0	0.00	1	235.00	237.00	-1	1,346	-0.07%
2021/09/09	1	238.00	0	0.00	238.00	1	1,345	0.07%
2021/09/08	4	239.63	4	238.75	239.50	0	1,353	0.00%
2021/09/07	0	0.00	2	234.75	234.00	-2	1,321	-0.15%
2021/09/06	2	233.75	0	0.00	231.00	2	1,310	0.15%
2021/09/03	2.3	240.28	1	236.50	236.50	1.3	1,309	0.10%
2021/09/02	6	232.33	5	232.50	235.50	1	1,312	0.08%
2021/09/01	7	236.79	8.3	237.33	235.50	-1.2	1,309	-0.09%
2021/08/30	2	222.25	1	217.00	221.00	1	1,289	0.08%
2021/08/26	1.2	226.70	0	0.00	221.50	1.2	1,289	0.09%
2021/08/25	1.1	230.95	0	0.00	234.00	1.1	1,274	0.08%
2021/08/24	1	228.50	1	230.50	230.50	0	1,271	0.00%
2021/08/23	1	216.50	1	217.50	217.00	0	1,262	0.00%
2021/08/19	0	218.50	0	0.00	216.50	0	1,266	0.00%
2021/08/18	1	210.69	1.1	210.10	220.00	0	1,267	0.00%
2021/08/17	3	224.33	3	226.07	218.00	0	1,271	0.00%
2021/08/16	0.1	229.00	7	226.00	230.50	-6.9	1,314	-0.53%
2021/08/13	0	0.00	1	238.00	233.00	-1	1,338	-0.07%
2021/08/12	0	240.00	0	0.00	238.50	0	1,368	0.00%
2021/08/11	1.1	238.56	1.1	240.45	238.50	0	1,402	0.00%
2021/08/09	1	248.00	0	0.00	247.50	1	1,513	0.07%
2021/08/04	2	253.00	2	250.00	250.00	0	1,542	0.00%
2021/08/03	7	258.50	8	254.25	251.00	-1	1,548	-0.06%
2021/08/02	0	254.00	0	0.00	256.00	0	1,535	0.00%
2021/07/30	3	255.50	4.2	256.71	257.00	-1.2	1,537	-0.08%
2021/07/29	2	249.50	2	251.75	251.00	0	1,527	0.00%
2021/07/28	3	251.50	1	247.00	250.00	2	1,534	0.13%
2021/07/27	1	250.50	0	0.00	248.00	1	1,553	0.06%
2021/07/26	0	0.00	0.1	255.50	254.00	-0.1	1,541	-0.01%
2021/07/23	3	248.67	1	247.49	247.50	2	1,547	0.13%
2021/07/22	4	244.75	2	244.25	245.00	2	1,547	0.13%
2021/07/21	0	0.00	1	242.00	242.00	-1	1,543	-0.06%
2021/07/20	6.1	241.50	1	243.50	239.00	5.1	1,537	0.33%
2021/07/19	0	250.50	3	248.50	249.00	-3	1,527	-0.20%
2021/07/16	1	252.50	6.1	252.51	252.00	-5.1	1,534	-0.33%
2021/07/15	0	254.00	0	0.00	251.50	0	1,534	0.00%
2021/07/14	2	254.00	5	253.30	252.50	-3	1,550	-0.19%
2021/07/13	1	262.99	1	262.00	255.00	0	1,548	0.00%
2021/07/12	1.3	258.77	3	258.67	259.00	-1.7	1,544	-0.11%
2021/07/09	2	257.00	0	0.00	256.00	2	1,549	0.13%
2021/07/08	5.2	262.69	5	263.40	258.00	0.2	1,572	0.01%
2021/07/07	8	266.94	3	270.00	272.00	5	1,562	0.32%
2021/07/06	8.1	264.26	5.6	264.69	265.00	2.6	1,522	0.17%
2021/07/05	5	258.60	2	259.00	259.00	3	1,510	0.20%
2021/07/02	1	255.50	2	255.00	257.00	-1	1,512	-0.07%
2021/07/01	0	254.00	0.1	258.00	252.50	-0.1	1,529	0.00%
2021/06/30	1	261.47	13	259.04	259.00	-12	1,536	-0.78%
2021/06/29	1	263.01	1	266.95	262.50	0	1,544	0.00%
2021/06/28	1	264.00	0.1	265.50	265.00	0.9	1,557	0.06%
2021/06/25	1.1	269.01	2.1	270.22	264.00	-1	1,561	-0.06%
2021/06/24	3.2	270.33	2	267.75	266.00	1.2	1,549	0.08%
2021/06/23	7.5	273.03	13	271.04	273.50	-5.6	1,510	-0.37%
2021/06/22	7	254.14	8	256.94	254.00	-1	1,463	-0.07%
2021/06/21	0	0.00	1	245.00	245.00	-1	1,425	-0.07%
2021/06/18	1	247.50	2	246.25	245.50	-1	1,430	-0.07%
2021/06/17	1	243.03	0	0.00	242.50	1	1,430	0.07%
2021/06/16	0	0.00	2.2	238.23	239.00	-2.2	1,436	-0.15%
2021/06/15	1	237.00	0	0.00	238.50	1	1,445	0.07%
2021/06/11	0	240.00	0	0.00	237.00	0	1,461	0.00%
2021/06/10	0	0.00	1	236.50	240.00	-1	1,466	-0.07%
2021/06/09	0	0.00	2	235.00	235.00	-2	1,464	-0.14%
2021/06/08	3.2	233.02	0	0.00	231.50	3.2	1,475	0.21%
2021/06/07	0	0.00	1	237.50	237.00	-1	1,472	-0.07%
2021/06/04	3	239.00	1	236.50	236.50	2	1,490	0.13%
2021/06/03	1	238.50	0	0.00	238.00	1	1,504	0.07%
2021/06/02	1	241.00	0	0.00	240.00	1	1,512	0.07%
2021/06/01	3	243.67	3	243.67	246.00	0	1,531	0.00%
2021/05/31	0	0.00	6	241.75	243.50	-6	1,545	-0.39%
2021/05/28	5	240.90	3.1	240.77	241.00	1.9	1,592	0.12%
2021/05/27	1	235.00	3	235.17	234.50	-2	1,601	-0.12%
2021/05/26	3.1	237.21	0	0.00	233.00	3.1	1,604	0.19%
2021/05/25	9.1	236.58	0	0.00	232.00	9.1	1,598	0.57%
2021/05/24	5	230.10	8.1	225.45	235.00	-3.1	1,569	-0.19%
2021/05/21	5.1	215.49	0	0.00	218.00	5.1	1,527	0.33%
2021/05/20	1.1	215.48	3	214.17	215.50	-2	1,525	-0.13%
2021/05/19	7	209.64	8	208.81	209.00	-1	1,517	-0.07%
2021/05/18	9.1	211.18	3	212.00	214.50	6.1	1,511	0.40%
2021/05/17	2	215.48	2.1	213.76	213.50	0	1,481	0.00%
2021/05/14	1	241.50	0	0.00	237.00	1	1,446	0.07%
2021/05/13	10	239.90	11	236.41	238.00	-1	1,453	-0.07%
2021/05/11	3	248.46	3.1	245.98	244.50	0	1,515	0.00%
2021/05/10	1.1	256.86	0	256.00	255.00	1	1,567	0.07%
2021/05/07	2	258.00	0	0.00	262.00	2	1,623	0.12%
2021/05/06	2.1	248.05	0	0.00	252.00	2.1	1,707	0.12%
2021/05/05	0	247.00	1	245.50	242.00	-1	1,847	-0.05%
2021/05/04	1	254.00	9	243.00	251.00	-8	1,927	-0.42%
2021/05/03	0	0.00	0.2	260.00	258.00	-0.2	1,933	-0.01%
2021/04/29	3.1	261.55	0	0.00	261.00	3.1	2,010	0.15%
2021/04/28	1	265.50	0	267.50	264.50	1	2,025	0.05%
2021/04/27	0	0.00	0.2	269.62	268.50	-0.2	2,049	-0.01%
2021/04/26	5	271.99	1.1	269.69	271.50	3.9	2,092	0.19%
2021/04/22	1	270.00	12	268.13	269.00	-11	2,243	-0.49%
2021/04/21	2.1	268.57	2	268.25	268.00	0.1	2,306	0.00%
2021/04/20	13	266.15	0.1	268.50	266.00	13	2,308	0.56%
2021/04/19	7	268.14	1	267.00	266.50	6	2,309	0.26%
2021/04/16	0	0.00	1	269.50	269.50	-1	2,324	-0.04%
2021/04/15	1	266.53	0	0.00	267.00	1	2,377	0.04%
2021/04/14	2	264.50	2.1	269.78	270.00	-0.1	2,407	0.00%
2021/04/13	2.2	272.96	2.1	273.71	269.50	0.1	2,446	0.00%
2021/04/12	1.1	278.03	2	279.50	276.50	-0.9	2,539	-0.04%
2021/04/09	0.1	280.24	4	282.50	281.00	-3.9	2,637	-0.15%
2021/04/08	0	282.50	1.1	282.55	284.00	-1	2,625	-0.04%
2021/04/07	4.1	279.51	8	280.63	283.00	-4	2,606	-0.15%
2021/04/06	4	272.88	2	273.00	273.50	2	2,562	0.08%
2021/04/01	6	271.83	3	272.33	270.50	3	2,554	0.12%
2021/03/31	6	270.83	3	270.00	266.00	3	2,539	0.12%
2021/03/30	2	270.50	0	0.00	271.50	2	2,529	0.08%
2021/03/29	0.1	269.36	0	0.00	269.00	0.1	2,527	0.00%
2021/03/26	4.1	266.38	0	0.00	268.00	4.1	2,534	0.16%
2021/03/25	1	267.97	1	266.00	263.50	0	2,523	0.00%
2021/03/23	1	270.50	0	0.00	270.00	1	2,517	0.04%
2021/03/22	1	270.50	2	271.00	270.00	-1	2,536	-0.04%
2021/03/19	2.1	275.97	1	276.00	274.00	1.1	2,540	0.04%
2021/03/18	0	280.50	1.1	278.98	280.00	-1	2,539	-0.04%
2021/03/17	2	275.50	1.1	278.36	275.50	0.9	2,551	0.03%
2021/03/16	1.1	278.05	0	280.00	278.00	1	2,556	0.04%
2021/03/15	1	275.00	0	0.00	275.50	1	2,566	0.04%
2021/03/12	0.1	280.00	0	280.40	276.50	0	2,572	0.00%
2021/03/11	1	278.00	1	278.55	279.50	0	2,578	0.00%
2021/03/10	4	274.51	1	279.03	273.00	3	2,583	0.12%
2021/03/09	3	271.34	1	269.00	270.50	2	2,571	0.08%
2021/03/08	3	274.67	1	281.99	274.00	2	2,561	0.08%
2021/03/05	0	280.67	1	280.00	280.00	-1	2,570	-0.04%
2021/03/04	9.1	278.89	7	278.71	275.50	2.1	2,556	0.08%
2021/03/03	6	277.59	2	278.77	278.00	4	2,547	0.16%
2021/03/02	1.1	291.23	2.1	293.10	287.50	-1	2,505	-0.04%
2021/02/26	4	297.00	4.1	299.10	298.00	-0.1	2,544	0.00%
2021/02/25	7	304.72	6	304.83	305.00	1	2,552	0.04%
2021/02/24	0.1	301.89	4	302.25	300.50	-3.9	2,549	-0.15%
2021/02/23	0.1	303.29	3	304.50	301.50	-2.9	2,555	-0.11%
2021/02/22	3.1	305.81	1	307.51	306.00	2.1	2,564	0.08%
2021/02/19	3.1	306.40	2	305.25	305.00	1.1	2,554	0.04%
2021/02/18	4	312.38	3	312.00	312.50	1	2,556	0.04%
2021/02/17	7	304.36	4.1	304.18	307.00	2.9	2,581	0.11%
2021/02/05	1.3	297.35	2	296.00	295.00	-0.7	2,563	-0.03%
2021/02/04	2	299.51	1	297.50	298.50	1	2,572	0.04%
2021/02/03	3	303.33	3.1	301.47	300.00	-0.1	2,587	0.00%
2021/02/02	6	300.99	3	300.67	301.00	3	2,581	0.12%
2021/02/01	15.2	300.90	16	300.00	295.00	-0.8	2,599	-0.03%
2021/01/29	11	309.73	15.1	310.50	310.50	-4.1	2,561	-0.16%
2021/01/28	12.1	305.17	11	305.41	306.00	1.1	2,507	0.04%
2021/01/27	18.1	314.49	18	314.18	312.50	0	2,443	0.00%
2021/01/26	15	302.07	18.4	302.26	298.50	-3.3	2,311	-0.14%
2021/01/25	5.4	292.85	3	291.50	292.00	2.3	2,228	0.11%
2021/01/22	8	294.50	9.1	294.39	298.00	-1.1	2,208	-0.05%
2021/01/21	4	285.13	5	285.70	286.00	-1	2,133	-0.05%
2021/01/20	6	280.92	15	279.63	278.50	-9	2,103	-0.43%
2021/01/19	15	284.33	17.1	285.54	283.50	-2.1	2,075	-0.10%
2021/01/18	38.1	281.21	43.1	280.54	281.00	-5	2,032	-0.25%
2021/01/15	12.1	278.85	14	275.46	275.00	-1.9	1,942	-0.10%
2021/01/14	22	272.39	21	274.17	274.00	1	1,879	0.05%
2021/01/13	0	0.00	1	265.00	266.00	-1	1,812	-0.06%
2021/01/12	0	264.00	6	261.42	261.00	-6	1,814	-0.33%
2021/01/11	8.1	265.41	15	266.20	267.50	-6.9	1,801	-0.39%
2021/01/08	22	270.95	12	264.96	264.00	10	1,792	0.56%
2021/01/07	5	266.10	4	266.63	268.50	1	1,739	0.06%
2021/01/06	12	265.50	13	267.12	267.00	-1	1,710	-0.06%
2021/01/05	27.1	271.98	11.3	270.74	265.50	15.8	1,652	0.96%
2021/01/04	10.3	257.84	14	266.32	267.50	-3.7	1,545	-0.24%
2020/12/30	0	244.00	0	0.00	243.50	0	1,474	0.00%
2020/12/29	0	0.00	0	246.00	245.50	0	1,484	0.00%
2020/12/28	4.1	245.26	8	245.31	244.00	-4	1,490	-0.27%
2020/12/25	3	244.49	2	246.00	246.00	1	1,500	0.07%
2020/12/24	5	240.20	6	240.00	240.50	-1	1,516	-0.07%
2020/12/23	1	235.00	0	0.00	234.50	1	1,533	0.07%
2020/12/22	12	240.17	0	0.00	236.50	12	1,562	0.77%
2020/12/21	1	241.00	9	244.00	241.00	-8	1,582	-0.51%
2020/12/18	12	247.00	8	242.56	242.50	4	1,585	0.25%
2020/12/17	1	247.50	1	248.00	250.50	0	1,584	0.00%
2020/12/16	0	0.00	7	247.00	248.00	-7	1,597	-0.44%
2020/12/14	6	243.33	4	242.75	242.50	2	1,592	0.13%
2020/12/11	5	244.90	7	246.50	244.50	-2	1,599	-0.13%
2020/12/08	2	243.00	1	241.50	242.50	1	1,604	0.06%
2020/12/07	4	239.88	3	239.33	239.50	1	1,599	0.06%
2020/12/04	6	242.50	5	241.00	243.00	1	1,595	0.06%
2020/12/03	1	246.00	0	0.00	244.00	1	1,590	0.06%
2020/12/02	1	245.00	2	245.25	245.50	-1	1,615	-0.06%
2020/12/01	6	246.58	6	246.67	247.00	0	1,629	0.00%
2020/11/30	3	248.17	0	0.00	245.00	3	1,648	0.18%
2020/11/27	2	250.00	7	250.36	250.00	-5	1,660	-0.30%
2020/11/26	0	0.00	2	249.50	248.00	-2	1,779	-0.11%
2020/11/25	5	252.00	8	248.31	245.00	-3	1,797	-0.17%
2020/11/24	12	245.67	7	245.14	246.50	5	1,782	0.28%
2020/11/23	6	241.08	3	243.50	243.50	3	1,855	0.16%
2020/11/20	2	242.00	5	240.90	242.50	-3	1,900	-0.16%
2020/11/18	7	238.86	0	0.00	235.00	7	1,986	0.35%
2020/11/17	1	236.00	3	237.33	238.00	-2	2,119	-0.09%
2020/11/16	16	230.50	10	231.05	232.50	6	2,162	0.28%
2020/11/13	11	238.95	11	240.82	238.50	0	2,199	0.00%
2020/11/12	1	241.00	0	0.00	234.50	1	2,258	0.04%
2020/11/11	1	246.50	1	241.50	241.00	0	2,271	0.00%
2020/11/10	3	245.83	7	242.43	243.00	-4	2,343	-0.17%
2020/11/09	17	243.29	15	243.17	243.50	2	2,364	0.08%
2020/11/06	1	229.00	0	0.00	230.00	1	2,304	0.04%
2020/11/05	1	232.00	1	227.50	228.00	0	2,305	0.00%
2020/11/04	5	231.00	2	230.00	229.50	3	2,306	0.13%
2020/11/03	1	221.00	11	221.77	224.00	-10	2,310	-0.43%
2020/11/02	2	214.50	1	214.50	215.00	1	2,356	0.04%
2020/10/29	1	217.50	2	220.00	220.00	-1	2,346	-0.04%
2020/10/28	0	0.00	1	219.50	220.00	-1	2,339	-0.04%
2020/10/27	1	216.50	0	0.00	217.00	1	2,345	0.04%
2020/10/23	1	219.50	1	220.00	219.50	0	2,360	0.00%
2020/10/22	2	218.50	0	0.00	218.00	2	2,382	0.08%
2020/10/21	1	219.00	1	221.00	220.00	0	2,393	0.00%
2020/10/20	1	219.50	1	220.00	220.00	0	2,402	0.00%
2020/10/16	1	214.50	1	215.00	214.00	0	2,406	0.00%
2020/10/15	1	218.00	1	217.00	217.50	0	2,399	0.00%
2020/10/14	1	217.00	0	0.00	217.50	1	2,393	0.04%
2020/10/13	1	220.00	1	221.50	218.50	0	2,392	0.00%
2020/10/12	3	219.17	3	218.67	219.50	0	2,390	0.00%
2020/10/08	6	220.42	3	222.00	219.00	3	2,421	0.12%
2020/10/07	4	224.13	3	224.83	224.00	1	2,430	0.04%
2020/10/06	2	229.25	2	231.25	229.00	0	2,430	0.00%
2020/10/05	2	229.25	1	228.50	230.00	1	2,437	0.04%
2020/09/30	3	223.00	1	223.00	225.50	2	2,477	0.08%
2020/09/29	3	222.67	2	223.50	222.50	1	2,487	0.04%
2020/09/28	5	220.50	4	221.50	219.50	1	2,522	0.04%
2020/09/25	2	224.75	3	229.00	225.50	-1	2,527	-0.04%
2020/09/24	4	236.25	6	239.42	231.50	-2	2,540	-0.08%
2020/09/23	3	246.50	1	246.50	245.00	2	2,568	0.08%
2020/09/22	3	249.00	3	249.67	249.00	0	2,575	0.00%
2020/09/21	4	254.88	2	253.00	251.00	2	2,568	0.08%
2020/09/18	4	244.75	4	246.63	246.00	0	2,544	0.00%
2020/09/16	1	236.50	1	237.50	236.00	0	2,533	0.00%
2020/09/15	2	235.25	0	0.00	235.00	2	2,529	0.08%
2020/09/14	4	233.13	0	0.00	232.50	4	2,531	0.16%
2020/09/11	2	236.00	6.1	234.45	238.00	-4.1	2,521	-0.16%
2020/09/10	3	244.17	2	240.00	239.00	1	2,495	0.04%
2020/09/09	8	243.94	6	242.58	244.00	2	2,507	0.08%
2020/09/08	7	244.79	11	246.18	245.50	-4	2,506	-0.16%
2020/09/07	10	247.70	14	242.21	242.50	-4	2,520	-0.16%
2020/09/04	3	248.67	10	249.95	251.50	-7	2,515	-0.28%
2020/09/03	2	257.75	4	259.00	256.00	-2	2,523	-0.08%
2020/09/02	17	255.32	15	253.00	257.50	2	2,533	0.08%
2020/09/01	23.1	255.57	28	256.98	256.00	-5	2,523	-0.20%
2020/08/31	4	247.00	1	247.00	247.00	3	2,408	0.12%
2020/08/28	5	250.10	6	247.17	245.00	-1	2,394	-0.04%
2020/08/27	19	246.71	25	247.74	246.00	-6	2,371	-0.25%
2020/08/26	17	242.68	12	240.67	238.50	5	2,294	0.22%
2020/08/25	3	240.17	11	238.68	239.00	-8	2,283	-0.35%
2020/08/24	36	237.58	21	237.67	241.00	15	2,264	0.66%
2020/08/21	16	233.16	35	235.53	242.00	-19	2,198	-0.86%
2020/08/20	5	223.10	7	221.00	220.00	-2	2,106	-0.09%
2020/08/19	18	228.42	30	230.33	230.00	-12	2,050	-0.59%
2020/08/18	5	225.70	9	225.11	225.00	-4	1,964	-0.20%
2020/08/17	12	219.29	27	220.19	220.50	-15	1,894	-0.79%
2020/08/14	77	218.99	82	217.27	217.50	-5	1,872	-0.27%
2020/08/13	15	213.90	8	214.50	210.00	7	1,780	0.39%
2020/08/11	1	211.00	7	210.57	208.50	-6	1,752	-0.34%
2020/08/10	0	0.00	2	206.75	205.50	-2	1,741	-0.11%
2020/08/07	6	208.50	10	209.15	208.50	-4	1,748	-0.23%
2020/08/06	8	208.13	15	204.37	208.00	-7	1,721	-0.41%
2020/08/05	1	198.50	0	0.00	196.50	1	1,676	0.06%
2020/08/04	1	197.00	1	196.50	197.50	0	1,681	0.00%
2020/08/03	2	196.00	0	0.00	196.00	2	1,695	0.12%
2020/07/31	1	194.00	1	194.50	195.50	0	1,702	0.00%
2020/07/30	1	197.50	4	195.38	199.00	-3	1,708	-0.18%
2020/07/29	3	192.67	3	191.33	193.00	0	1,729	0.00%
2020/07/28	6	192.00	1	192.00	190.00	5	1,750	0.29%
2020/07/27	3	195.17	1	195.51	195.00	2	1,822	0.11%
2020/07/24	6	201.83	10	200.55	199.00	-4	1,819	-0.22%
2020/07/23	1	204.00	3	206.50	204.00	-2	1,816	-0.11%
2020/07/22	4	205.50	0	0.00	205.00	4	1,824	0.22%
2020/07/21	1	207.50	2	207.75	208.00	-1	1,815	-0.06%
2020/07/17	0	0.00	10	205.00	203.50	-10	1,829	-0.55%
2020/07/16	2	202.75	1	204.00	202.50	1	1,845	0.05%
2020/07/15	15	207.33	12	211.71	202.00	3	1,851	0.16%
2020/07/14	19	217.32	10	217.90	217.50	9	1,861	0.48%
2020/07/13	4	214.00	3	216.00	216.50	1	1,875	0.05%
2020/07/09	4	215.75	2	216.50	215.50	2	1,916	0.10%
2020/07/08	4	221.25	11	222.50	220.50	-7	1,881	-0.37%
2020/07/07	11	223.91	11	223.45	221.50	0	1,876	0.00%
2020/07/06	16	228.03	23	228.04	229.50	-7	1,877	-0.37%
2020/07/03	10	223.75	11	224.14	224.00	-1	1,883	-0.05%
2020/07/02	34	219.79	21	221.07	219.00	13	1,878	0.69%
2020/07/01	1	213.50	5	212.80	213.00	-4	1,836	-0.22%
2020/06/30	9	211.00	0	0.00	210.00	9	1,851	0.49%
2020/06/29	1	212.50	6	211.83	210.50	-5	1,914	-0.26%
2020/06/24	2	216.00	3.2	215.16	215.50	-1.2	1,949	-0.06%
2020/06/23	10	216.75	9	217.11	216.00	1	1,998	0.05%
2020/06/22	7	213.43	7	214.29	215.00	0	2,034	0.00%
2020/06/19	3	212.67	7	212.57	211.50	-4	2,083	-0.19%
2020/06/18	1	209.00	1	210.50	210.00	0	2,118	0.00%
2020/06/17	0	0.00	1	208.50	208.50	-1	2,154	-0.05%
2020/06/16	3	208.83	4	209.38	210.50	-1	2,206	-0.05%
2020/06/15	3	207.83	2	207.75	205.00	1	2,240	0.04%
2020/06/12	2	204.25	3	202.00	209.50	-1	2,268	-0.04%
2020/06/11	14	213.00	8	211.25	207.50	6	2,286	0.26%
2020/06/10	1	213.50	5	213.40	214.50	-4	2,288	-0.17%
2020/06/09	15	211.60	18	211.75	210.00	-3	2,333	-0.13%
2020/06/08	3	206.50	8	207.25	207.00	-5	2,320	-0.22%
2020/06/05	2	207.75	6	208.92	209.00	-4	2,323	-0.17%
2020/06/04	3	207.50	3	208.00	206.00	0	2,333	0.00%
2020/06/03	19	207.11	8	207.19	208.00	11	2,340	0.47%
2020/06/02	5	204.30	2	202.00	202.00	3	2,314	0.13%
2020/06/01	7	202.86	25	203.24	204.50	-18	2,304	-0.78%
2020/05/29	2	196.50	0	0.00	196.50	2	2,268	0.09%
2020/05/28	12	194.83	13	197.08	193.50	-1	2,271	-0.04%
2020/05/27	17	195.03	36	194.18	194.50	-19	2,271	-0.84%
2020/05/26	5	190.30	10	189.45	189.00	-5	2,282	-0.22%
2020/05/25	5	183.00	1	184.00	188.00	4	2,294	0.17%
2020/05/21	2	189.00	9	188.89	186.50	-7	2,312	-0.30%
2020/05/20	14	186.68	7	187.07	189.00	7	2,316	0.30%
2020/05/19	4	187.38	1	188.50	186.50	3	2,327	0.13%
2020/05/15	3	182.33	0	0.00	181.00	3	2,339	0.13%
2020/05/14	17	183.82	1	181.00	181.50	16	2,338	0.68%
2020/05/12	17	190.41	8	189.63	188.00	9	2,372	0.38%
2020/05/11	4	190.13	1	191.50	190.00	3	2,383	0.13%
2020/05/08	3	190.33	2	188.75	189.50	1	2,399	0.04%
2020/05/07	0	0.00	2	188.50	188.50	-2	2,430	-0.08%
2020/05/06	5	187.30	8	187.38	186.50	-3	2,497	-0.12%
2020/05/05	8	190.19	36.1	190.31	190.00	-28.1	2,546	-1.10%
2020/05/04	4.1	188.05	5	187.60	187.50	-0.9	2,567	-0.04%
2020/04/30	5	192.10	12	196.29	196.50	-7	2,588	-0.27%
2020/04/29	1	182.50	3	183.67	183.50	-2	2,527	-0.08%
2020/04/28	1	181.50	4	181.50	181.50	-3	2,542	-0.12%
2020/04/27	1	179.00	1	180.00	180.00	0	2,584	0.00%
2020/04/23	3	178.16	2	176.25	175.00	1	2,603	0.04%
2020/04/22	16	172.13	16	172.53	176.50	0	2,625	0.00%
2020/04/21	0	0.00	1	176.00	174.00	-1	2,654	-0.04%
2020/04/20	1	178.50	1	177.50	177.50	0	2,688	0.00%
2020/04/17	31	185.10	1	185.00	179.50	30	2,713	1.11%
2020/04/16	7	183.86	10	182.40	183.50	-3	2,699	-0.11%
2020/04/15	13	181.62	5	182.00	183.00	8	2,735	0.29%
2020/04/14	3	172.17	6	172.33	173.50	-3	2,818	-0.11%
2020/04/13	5	170.70	1	171.50	169.00	4	2,881	0.14%
2020/04/10	7	169.50	11	169.91	171.50	-4	2,901	-0.14%
2020/04/09	7	169.14	4	171.25	168.00	3	2,944	0.10%
2020/04/08	2	173.00	4	172.88	175.00	-2	2,969	-0.07%
2020/04/07	4	168.75	10	168.45	169.50	-6	2,948	-0.20%
2020/04/06	4	165.38	2	165.25	166.00	2	2,928	0.07%
2020/04/01	14	164.18	4	164.13	164.50	10	2,941	0.34%
2020/03/31	12	163.96	15	162.90	164.00	-3	2,946	-0.10%
2020/03/30	1	152.00	4	152.00	160.00	-3	2,990	-0.10%
2020/03/27	9	155.89	71	155.08	151.00	-62	2,992	-2.07%
2020/03/26	11	149.00	13	150.04	153.00	-2	2,943	-0.07%
2020/03/25	9	145.50	15	145.87	147.50	-6	2,905	-0.21%
2020/03/24	64	135.33	10	134.35	134.50	54	2,870	1.88%
2020/03/23	14	129.50	77	129.35	128.50	-63	2,837	-2.22%
2020/03/20	70	141.53	14	141.68	141.50	56	2,846	1.97%
2020/03/19	17	139.32	13	137.69	133.50	4	2,807	0.14%
2020/03/18	11	151.36	18	151.03	148.00	-7	2,782	-0.25%
2020/03/17	9	148.44	13	149.81	147.00	-4	2,769	-0.14%
2020/03/16	11	157.64	6	157.58	153.50	5	2,767	0.18%
2020/03/13	4	159.50	7	160.14	163.50	-3	2,764	-0.11%
2020/03/12	7	179.64	13	175.15	175.00	-6	2,736	-0.22%
2020/03/11	3	191.17	2	190.25	188.00	1	2,737	0.04%
2020/03/10	2	185.50	3	184.33	187.50	-1	2,729	-0.04%
2020/03/09	4	185.38	2	189.00	183.50	2	2,730	0.07%
2020/03/06	3	195.33	1	193.50	195.50	2	2,734	0.07%
2020/03/05	0	0.00	1	195.50	196.50	-1	2,773	-0.04%
2020/03/03	0	0.00	1	195.00	193.50	-1	2,844	-0.04%
2020/03/02	4	189.00	3	187.33	189.00	1	2,856	0.04%
2020/02/27	21	195.14	8	196.56	191.50	13	2,843	0.46%
2020/02/26	7	203.50	3	204.83	204.00	4	2,816	0.14%
2020/02/25	1	207.00	1	207.00	207.50	0	2,823	0.00%
2020/02/24	1	207.00	1	208.00	208.50	0	2,846	0.00%
2020/02/21	4	212.38	3	212.67	211.00	1	2,893	0.03%
2020/02/20	9	216.56	6	215.92	215.00	3	2,942	0.10%
2020/02/19	9	214.28	4	214.38	214.50	5	2,981	0.17%
2020/02/18	15	213.53	13	211.58	211.00	2	3,045	0.07%
2020/02/17	7	211.93	3	212.00	212.50	4	3,076	0.13%
2020/02/14	3	214.00	2	214.00	215.00	1	3,075	0.03%
2020/02/13	6	210.92	7	210.71	209.50	-1	3,057	-0.03%
2020/02/12	15	210.27	15	210.90	214.50	0	3,048	0.00%
2020/02/11	2	207.50	0.2	209.50	206.50	1.8	3,036	0.06%
2020/02/10	12	205.33	3	205.50	205.00	9	3,016	0.30%
2020/02/07	10	211.15	1	209.50	209.50	9	2,990	0.30%
2020/02/06	19	221.61	14	220.39	220.00	5	2,933	0.17%
2020/02/05	22	227.64	24	225.48	225.00	-2	2,873	-0.07%
2020/02/04	11	225.36	8	224.56	223.50	3	2,832	0.11%
2020/02/03	12	217.50	7	217.07	219.00	5	2,790	0.18%
2020/01/31	6	225.00	3	224.83	224.00	3	2,771	0.11%
2020/01/30	6	223.17	9	221.83	222.00	-3	2,759	-0.11%
2020/01/20	1	233.00	2	232.50	232.00	-1	2,717	-0.04%
2020/01/17	1	234.00	4	234.50	234.00	-3	2,727	-0.11%
2020/01/16	6	234.50	5	234.00	234.50	1	2,816	0.04%
2020/01/15	8	237.44	5	237.10	235.00	3	2,821	0.11%
2020/01/14	27	239.61	19	240.08	237.00	8	2,788	0.29%
2020/01/13	6	238.00	5	238.60	238.00	1	2,732	0.04%
2020/01/10	3	235.33	16	235.13	235.50	-13	2,698	-0.48%
2020/01/09	21	239.05	22	238.84	235.00	-1	2,667	-0.04%
2020/01/08	22	234.89	24	235.06	237.00	-2	2,595	-0.08%
2020/01/07	54	228.53	64.7	227.91	231.00	-10.7	2,465	-0.43%
2020/01/06	6	226.92	3	226.33	224.50	3	2,396	0.13%
2020/01/03	10	227.10	5	228.10	224.00	5	2,371	0.21%
2020/01/02	132	230.66	124	230.36	227.50	8	2,309	0.35%	大買/大賣/
2019/12/31	0	0.00	44	223.84	225.50	-44	2,233	-1.97%
2019/12/30	4	226.13	6	225.83	224.50	-2	2,236	-0.09%
2019/12/27	2	222.50	3	224.50	226.00	-1	2,223	-0.04%
2019/12/26	3	223.33	9	222.11	222.00	-6	2,224	-0.27%
2019/12/25	98	225.62	58	225.58	224.50	40	2,196	1.82%
2019/12/24	33	217.98	25	218.56	217.00	8	2,102	0.38%
2019/12/23	4	215.88	4	215.75	214.50	0	2,063	0.00%
2019/12/20	6	216.08	1	216.00	215.50	5	2,075	0.24%
2019/12/19	2	216.25	4	216.38	215.50	-2	2,059	-0.10%
2019/12/18	11	214.86	13	213.69	213.50	-2	2,030	-0.10%
2019/12/17	17	214.06	21	214.48	213.50	-4	2,012	-0.20%
2019/12/16	4	209.38	10	210.25	210.50	-6	1,958	-0.31%
2019/12/13	20	208.23	13	209.85	207.00	7	1,944	0.36%
2019/12/12	3	210.50	1	213.00	209.00	2	1,919	0.10%
2019/12/11	5	209.90	1	211.50	208.50	4	1,901	0.21%
2019/12/10	5	212.70	4	213.25	211.50	1	1,884	0.05%
2019/12/09	18	213.39	4	213.75	213.00	14	1,903	0.74%
2019/12/06	3	217.83	6	219.08	217.50	-3	1,866	-0.16%
2019/12/05	1	222.50	1	223.50	222.50	0	1,839	0.00%
2019/12/04	1	221.50	1	222.50	221.50	0	1,870	0.00%
2019/12/03	0	0.00	51	222.22	223.00	-51	1,850	-2.76%
2019/12/02	9	224.00	18	223.44	221.00	-9	1,827	-0.49%
2019/11/29	7.4	228.95	7.2	228.70	227.50	0.3	1,798	0.01%
2019/11/28	19	227.71	11	228.55	226.00	8	1,765	0.45%
2019/11/27	2	225.50	5	224.30	225.50	-3	1,721	-0.17%
2019/11/26	1	221.00	9	222.22	223.00	-8	1,696	-0.47%
2019/11/25	9	219.22	8	218.88	218.00	1	1,670	0.06%
2019/11/22	24	225.19	17	223.41	223.00	7	1,633	0.43%
2019/11/21	17	224.79	17	224.06	224.50	0	1,609	0.00%
2019/11/20	18	227.42	17	227.47	227.00	1	1,582	0.06%
2019/11/19	17	225.74	39	223.19	228.00	-22	1,533	-1.43%
2019/11/18	15	223.90	20	223.10	222.00	-5	1,486	-0.34%
2019/11/15	17	219.35	7	221.57	222.50	10	1,442	0.69%
2019/11/14	14	213.93	14	216.46	215.00	0	1,382	0.00%
2019/11/13	0	0.00	1	213.50	212.00	-1	1,371	-0.07%
2019/11/12	0.2	210.50	0	0.00	210.00	0.2	1,394	0.01%
2019/11/11	9	212.72	11.1	212.30	208.00	-2.1	1,466	-0.14%
2019/11/08	7	212.93	3	214.50	215.00	4	1,485	0.27%
2019/11/07	23	212.04	0	0.00	211.00	23	1,496	1.54%
2019/11/06	11	211.41	1	213.00	211.00	10	1,497	0.67%
2019/11/05	0	0.00	1	213.00	212.00	-1	1,482	-0.07%
2019/11/04	1	209.00	0	0.00	209.00	1	1,489	0.07%
2019/10/31	2.5	208.80	3	209.17	207.50	-0.5	1,532	-0.03%
2019/10/30	3	211.00	0	0.00	211.00	3	1,541	0.19%
2019/10/28	2	212.50	2	214.50	212.50	0	1,518	0.00%
2019/10/25	5.2	214.38	2	217.00	213.00	3.2	1,519	0.21%
2019/10/24	38	218.13	11	219.27	218.00	27	1,515	1.78%
2019/10/23	7	212.00	2	211.50	212.00	5	1,442	0.35%
2019/10/22	6	206.50	5	206.00	206.50	1	1,431	0.07%
2019/10/21	2	205.00	2	207.00	205.00	0	1,437	0.00%
2019/10/17	0	0.00	1	207.00	208.00	-1	1,438	-0.07%
2019/10/16	2	210.75	1	212.50	206.00	1	1,438	0.07%
2019/10/15	3	211.33	0	0.00	211.00	3	1,431	0.21%
2019/10/14	0	0.00	5	208.30	209.00	-5	1,433	-0.35%
2019/10/09	4	206.88	1	205.50	205.50	3	1,429	0.21%
2019/10/08	2	210.25	0	0.00	208.50	2	1,418	0.14%
2019/10/07	5	210.20	2	209.50	210.00	3	1,424	0.21%
2019/10/04	3	205.50	2	206.75	206.50	1	1,416	0.07%
2019/10/03	4	208.75	2	208.00	208.00	2	1,396	0.14%
2019/10/02	4	207.88	2	208.00	208.00	2	1,386	0.14%
2019/10/01	5	215.00	0	0.00	211.50	5	1,355	0.37%
2019/09/27	12	213.13	3	217.00	214.50	9	1,366	0.66%
2019/09/26	5	213.50	6	214.92	212.50	-1	1,400	-0.07%
2019/09/25	4	215.25	2	217.25	215.50	2	1,406	0.14%
2019/09/24	11	223.41	2	222.75	222.50	9	1,422	0.63%
2019/09/20	1	222.00	0	0.00	221.00	1	1,415	0.07%
2019/09/18	0	0.00	1	221.00	219.00	-1	1,418	-0.07%
2019/09/17	2	218.50	1	218.50	218.00	1	1,414	0.07%
2019/09/16	2	221.50	0	0.00	220.00	2	1,409	0.14%
2019/09/12	11	226.41	4	225.38	224.50	7	1,395	0.50%
2019/09/11	1	221.00	10	224.40	227.00	-9	1,379	-0.65%
2019/09/10	0	0.00	2	216.00	216.00	-2	1,329	-0.15%
2019/09/09	3	210.00	0	0.00	211.00	3	1,317	0.23%
2019/09/06	5.1	216.33	5	212.00	211.00	0.1	1,310	0.01%
2019/09/05	0	0.00	4	223.38	221.50	-4	1,274	-0.31%
2019/09/04	0	0.00	1	223.50	224.00	-1	1,291	-0.08%
2019/09/03	2	223.25	0	0.00	222.50	2	1,294	0.15%
2019/09/02	5	221.20	3	222.00	222.50	2	1,286	0.16%
2019/08/30	1	217.00	1	218.00	215.50	0	1,282	0.00%
2019/08/28	1	213.50	2	213.00	213.50	-1	1,281	-0.08%
2019/08/27	1	210.00	0	0.00	210.00	1	1,282	0.08%
2019/08/26	2	210.00	10	210.20	210.00	-8	1,281	-0.62%
2019/08/23	8	216.19	1	221.00	216.50	7	1,277	0.55%
2019/08/22	4	220.38	5	220.20	220.50	-1	1,267	-0.08%
2019/08/21	4	219.50	11	216.86	219.50	-7	1,258	-0.56%
2019/08/20	3	214.33	3	212.33	214.50	0	1,244	0.00%
2019/08/19	13	208.69	1	208.00	212.00	12	1,256	0.96%
2019/08/16	17	206.65	19	204.66	208.50	-2	1,242	-0.16%
2019/08/15	7	199.14	9	201.78	199.00	-2	1,213	-0.16%
2019/08/14	39	207.92	42	208.86	205.00	-3	1,208	-0.25%
2019/08/13	11	220.23	2	219.75	217.50	9	1,182	0.76%
2019/08/12	5	230.00	1	220.00	228.50	4	1,151	0.35%
2019/08/08	1	220.00	0	0.00	219.50	1	1,144	0.09%
2019/08/07	2	219.25	0	0.00	220.00	2	1,161	0.17%
2019/08/06	12	217.67	11	218.18	218.50	1	1,190	0.08%
2019/08/05	4	225.00	0	0.00	221.00	4	1,234	0.32%
2019/08/02	7	228.00	1	229.00	227.50	6	1,268	0.47%
2019/08/01	11	245.18	12	246.13	248.00	-1	1,272	-0.08%
2019/07/31	3	238.17	2	237.75	239.00	1	1,268	0.08%
2019/07/30	1	236.50	0	0.00	236.50	1	1,332	0.08%
2019/07/29	29	240.16	3	240.50	241.50	26	1,336	1.94%
2019/07/26	1	244.50	22	241.23	244.50	-21	1,338	-1.57%
2019/07/25	7	235.21	5	236.20	236.00	2	1,313	0.15%
2019/07/24	5	239.70	13	239.08	243.50	-8	1,281	-0.62%
2019/07/23	4	233.13	4	235.13	233.50	0	1,262	0.00%
2019/07/22	4	234.13	1	238.00	233.00	3	1,257	0.24%
2019/07/19	0	0.00	4	235.75	236.50	-4	1,252	-0.32%
2019/07/18	4	232.50	3	234.67	232.00	1	1,261	0.08%
2019/07/17	7	234.43	2	238.50	233.50	5	1,284	0.39%
2019/07/16	6	236.58	9	238.89	238.00	-3	1,290	-0.23%
2019/07/15	9	236.33	6	240.25	235.00	3	1,288	0.23%
2019/07/12	5	238.70	4	240.00	239.50	1	1,295	0.08%
2019/07/11	16	240.56	17	239.56	240.50	-1	1,308	-0.08%
2019/07/10	8	234.94	11	236.32	235.00	-3	1,316	-0.23%
2019/07/09	7	233.00	4	233.75	234.00	3	1,325	0.23%
2019/07/08	2	235.50	3	235.00	235.00	-1	1,360	-0.07%
2019/07/05	2	235.00	0	0.00	234.50	2	1,371	0.15%
2019/07/04	4	238.25	8	239.63	238.50	-4	1,383	-0.29%
2019/07/03	22	238.11	16	237.69	238.50	6	1,368	0.44%
2019/07/02	6	230.25	5	229.70	231.00	1	1,329	0.08%
2019/07/01	7	225.07	9	221.50	227.00	-2	1,321	-0.15%
2019/06/28	1	215.00	2	216.25	215.00	-1	1,313	-0.08%
2019/06/27	3	215.33	3	217.83	215.50	0	1,337	0.00%
2019/06/26	1	217.00	8	215.31	217.00	-7	1,349	-0.52%
2019/06/25	5	212.00	5	212.60	212.50	0	1,351	0.00%
2019/06/24	4	211.63	4	213.75	212.00	0	1,356	0.00%
2019/06/21	4	213.75	5	214.40	214.50	-1	1,384	-0.07%
2019/06/20	0	0.00	11	212.05	213.50	-11	1,399	-0.79%
2019/06/19	5	211.70	6	211.92	212.00	-1	1,418	-0.07%
2019/06/18	7	209.00	14	209.68	209.00	-7	1,419	-0.49%
2019/06/17	8	208.06	6	210.92	207.50	2	1,440	0.14%
2019/06/14	10	210.00	10	210.60	210.00	0	1,453	0.00%
2019/06/13	8	208.19	11	206.73	208.50	-3	1,468	-0.20%
2019/06/12	14	208.04	18	204.00	208.50	-4	1,537	-0.26%
2019/06/11	12	200.83	26	199.71	201.00	-14	1,550	-0.90%
2019/06/10	4	197.13	11	195.41	198.00	-7	1,567	-0.45%
2019/06/06	6	191.83	1	196.50	190.00	5	1,618	0.31%
2019/06/05	8	197.44	6	195.83	194.50	2	1,657	0.12%
2019/06/04	8	194.88	4	196.25	195.00	4	1,659	0.24%
2019/06/03	3	194.00	6	194.67	195.00	-3	1,670	-0.18%
2019/05/31	1	192.00	5	196.60	195.50	-4	1,727	-0.23%
2019/05/30	4	194.38	1	196.50	193.50	3	1,744	0.17%
2019/05/29	5	195.10	0	0.00	194.50	5	1,777	0.28%
2019/05/28	2	195.00	7	196.00	198.00	-5	1,786	-0.28%
2019/05/27	9	195.72	0	0.00	195.00	9	1,795	0.50%
2019/05/24	11	199.55	12	200.71	198.00	-1	1,808	-0.06%
2019/05/23	2	191.75	0	0.00	194.00	2	1,812	0.11%
2019/05/22	6	196.83	4	198.13	194.50	2	1,843	0.11%
2019/05/21	14	193.71	16	193.06	198.00	-2	1,857	-0.11%
2019/05/20	13	195.31	11	195.95	190.50	2	1,858	0.11%
2019/05/17	3	209.00	1	214.00	208.00	2	1,879	0.11%
2019/05/16	4	218.00	5	216.10	212.00	-1	1,878	-0.05%
2019/05/15	5	216.70	7	215.79	216.00	-2	1,885	-0.11%
2019/05/14	5	213.70	14	212.79	218.00	-9	1,873	-0.48%
2019/05/13	25	212.80	27	213.85	210.00	-2	1,869	-0.11%
2019/05/10	17	209.97	21	209.05	207.50	-4	1,843	-0.22%
2019/05/09	18	213.22	16	211.34	211.50	2	1,817	0.11%
2019/05/08	1	206.00	1	209.00	210.50	0	1,806	0.00%
2019/05/07	13	210.35	14	210.82	207.00	-1	1,817	-0.06%
2019/05/06	5	201.20	3	202.50	204.00	2	1,776	0.11%
2019/05/03	2	205.25	2	205.25	206.50	0	1,835	0.00%
2019/05/02	2	201.75	5	201.90	201.50	-3	1,854	-0.16%
2019/04/30	3	196.83	2	198.00	199.00	1	1,939	0.05%
2019/04/29	25	196.58	23	197.78	196.00	2	2,009	0.10%
2019/04/26	3	199.00	5	200.30	199.50	-2	2,005	-0.10%
2019/04/25	1	202.00	2	201.50	202.00	-1	2,004	-0.05%
2019/04/24	11	200.18	10	200.10	200.50	1	2,018	0.05%
2019/04/23	17	195.12	13	195.65	197.00	4	2,028	0.20%
2019/04/22	1	199.00	1	199.50	199.00	0	2,020	0.00%
2019/04/18	2	204.75	6	206.33	203.50	-4	2,062	-0.19%
2019/04/17	5	205.50	6	207.67	206.00	-1	2,069	-0.05%
2019/04/16	11	204.91	16	206.69	206.50	-5	2,088	-0.24%
2019/04/15	11	206.82	9	207.28	207.00	2	2,102	0.10%
2019/04/12	11	209.05	6	207.00	207.50	5	2,133	0.23%
2019/04/11	8	219.50	0	0.00	217.50	8	2,180	0.37%
2019/04/10	2	217.50	8	216.69	217.00	-6	2,203	-0.27%
2019/04/09	0	0.00	1	214.50	214.50	-1	2,235	-0.04%
2019/04/08	1	217.00	0	0.00	213.50	1	2,308	0.04%
2019/04/03	7	214.71	0	0.00	216.00	7	2,315	0.30%
2019/04/02	2	218.00	0	0.00	216.00	2	2,327	0.09%
2019/04/01	10	215.95	3	214.83	216.50	7	2,309	0.30%
2019/03/29	0	0.00	2	212.00	211.50	-2	2,286	-0.09%
2019/03/28	2	208.75	0	0.00	208.00	2	2,310	0.09%
2019/03/27	0	0.00	2	210.00	210.50	-2	2,322	-0.09%
2019/03/26	3	206.67	1	206.50	206.50	2	2,335	0.09%
2019/03/25	3	209.33	1	213.00	213.00	2	2,339	0.09%
2019/03/22	9	210.83	6	211.33	210.00	3	2,338	0.13%
2019/03/21	0	0.00	3	216.83	216.50	-3	2,354	-0.13%
2019/03/20	5	219.50	5	221.40	215.50	0	2,379	0.00%
2019/03/19	0	0.00	3	215.67	218.00	-3	2,393	-0.13%
2019/03/18	3	213.50	4	215.38	216.00	-1	2,413	-0.04%
2019/03/15	20	215.18	36	215.36	214.50	-16	2,409	-0.66%
2019/03/14	3	209.67	0	0.00	209.00	3	2,375	0.13%
2019/03/13	3	207.50	6	208.50	210.00	-3	2,415	-0.12%
2019/03/12	20	205.50	9	207.44	206.00	11	2,452	0.45%
2019/03/11	10	201.60	11	203.50	204.50	-1	2,471	-0.04%
2019/03/08	1	196.00	1.1	196.61	197.50	-0.1	2,505	0.00%
2019/03/07	4	196.38	1	198.00	195.50	3	2,530	0.12%
2019/03/06	20	199.13	27	198.76	200.00	-7	2,557	-0.27%
2019/03/05	1	192.50	0	0.00	191.00	1	2,560	0.04%
2019/03/04	7	192.57	7	194.14	195.00	0	2,630	0.00%
2019/02/27	11	198.00	10	197.80	199.00	1	2,654	0.04%
2019/02/26	7	198.21	8	197.94	197.00	-1	2,691	-0.04%
2019/02/25	2	194.75	1	197.00	197.00	1	2,734	0.04%
2019/02/22	4	198.25	2	197.00	196.50	2	2,789	0.07%
2019/02/21	9	203.33	12	201.63	203.50	-3	2,826	-0.11%
2019/02/20	8	199.06	10	200.35	198.50	-2	2,880	-0.07%
2019/02/19	11	198.23	10	198.80	199.50	1	2,939	0.03%
2019/02/18	14	196.57	23	197.26	198.50	-9	3,001	-0.30%
2019/02/15	6	188.83	11	190.32	190.00	-5	3,020	-0.17%
2019/02/14	10	192.45	12	192.42	190.50	-2	3,117	-0.06%
2019/02/13	10	189.15	4	188.88	189.00	6	3,182	0.19%
2019/02/12	7	190.07	10	190.35	190.00	-3	3,223	-0.09%
2019/02/11	4	185.75	4	184.25	187.50	0	3,323	0.00%
2019/01/30	16	181.44	6	181.25	179.00	10	3,393	0.29%
2019/01/29	1	181.50	4	183.63	181.00	-3	3,465	-0.09%
2019/01/28	7	186.93	10	187.90	185.50	-3	3,559	-0.08%
2019/01/25	4	185.50	3	184.67	185.00	1	3,716	0.03%
2019/01/24	23	183.70	11	183.27	185.50	12	3,807	0.32%
2019/01/23	21	189.38	17	189.35	189.50	4	3,885	0.10%
2019/01/22	18	188.94	12	188.33	187.00	6	3,886	0.15%
2019/01/21	19	198.87	5	201.10	194.50	14	3,877	0.36%
2019/01/18	1	210.00	3	211.00	212.50	-2	3,950	-0.05%
2019/01/17	8	210.50	8	210.75	208.00	0	4,098	0.00%
2019/01/16	7	213.21	8	215.31	212.00	-1	4,160	-0.02%
2019/01/15	5	209.10	8	209.94	212.00	-3	4,163	-0.07%
2019/01/14	5	210.30	4	210.63	212.00	1	4,173	0.02%
2019/01/11	7	209.43	16	208.88	210.50	-9	4,186	-0.22%
2019/01/10	2	198.25	4	200.00	202.00	-2	4,197	-0.05%
2019/01/09	2	198.50	1	199.50	198.50	1	4,282	0.02%
2019/01/08	10	197.00	8	199.44	197.50	2	4,304	0.05%
2019/01/07	2	198.75	4	198.00	195.00	-2	4,387	-0.05%
2019/01/04	17	196.18	8	196.13	194.50	9	4,412	0.20%
2019/01/03	21	208.21	13	210.85	206.50	8	4,405	0.18%
2019/01/02	13	221.62	12	222.29	219.50	1	4,387	0.02%
2018/12/28	22	222.70	25	216.58	224.00	-3	4,390	-0.07%
2018/12/27	25	214.66	34	214.69	215.00	-9	4,432	-0.20%
2018/12/26	17	205.32	16	206.56	204.50	1	4,404	0.02%
2018/12/25	10	201.15	10	201.80	204.50	0	4,435	0.00%
2018/12/24	7	205.43	24	204.92	206.00	-17	4,590	-0.37%
2018/12/22	1	202.50	2	202.50	202.00	-1	4,655	-0.02%
2018/12/21	12	197.92	17	199.62	204.50	-5	4,731	-0.11%
2018/12/20	16	199.22	12	201.92	199.00	4	4,705	0.09%
2018/12/19	15	202.33	7	202.00	200.00	8	4,697	0.17%
2018/12/18	2	199.50	4	202.38	205.50	-2	4,690	-0.04%
2018/12/17	22	205.68	9	206.56	203.00	13	4,680	0.28%
2018/12/14	37	207.24	47	207.95	206.00	-10	4,692	-0.21%
2018/12/13	17	206.32	20	207.58	205.00	-3	4,676	-0.06%
2018/12/12	21	204.21	17	205.44	203.00	4	4,666	0.09%
2018/12/11	15	201.07	16	202.47	201.00	-1	4,664	-0.02%
2018/12/10	10	192.75	15	192.93	196.50	-5	4,648	-0.11%
2018/12/07	38	194.64	27	194.85	196.00	11	4,646	0.24%
2018/12/06	35	194.66	30	190.50	189.00	5	4,665	0.11%
2018/12/05	36	198.61	35	199.40	198.50	1	4,649	0.02%
2018/12/04	20	205.60	13	205.69	198.50	7	4,648	0.15%
2018/12/03	21	210.48	24	209.69	212.00	-3	4,623	-0.06%
2018/11/30	36	195.86	46	194.64	196.00	-10	4,589	-0.22%
2018/11/29	17	196.15	18	195.25	191.00	-1	4,660	-0.02%
2018/11/28	17	191.44	19	192.89	194.00	-2	4,655	-0.04%
2018/11/27	33	189.91	37	191.03	190.00	-4	4,628	-0.09%
2018/11/26	19	182.74	30	182.83	184.00	-11	4,603	-0.24%
2018/11/23	25	179.24	14	179.96	176.50	11	4,581	0.24%
2018/11/22	25	183.14	22	184.70	181.00	3	4,594	0.07%
2018/11/21	22	185.75	17	187.15	185.00	5	4,595	0.11%
2018/11/20	27	191.74	19	191.92	189.50	8	4,579	0.17%
2018/11/19	19	189.03	26	190.08	194.50	-7	4,608	-0.15%
2018/11/16	56	184.47	60	185.80	185.00	-4	4,545	-0.09%
2018/11/15	84	185.34	82	184.46	182.50	2	4,480	0.04%
2018/11/14	50	183.60	48	184.79	183.00	2	4,414	0.05%
2018/11/13	54	180.91	62	175.96	185.00	-8	4,355	-0.18%
2018/11/12	42	180.29	26	181.17	175.50	16	4,278	0.37%
2018/11/09	54	180.10	53	180.84	181.00	1	4,250	0.02%
2018/11/08	33	180.47	35	181.07	181.00	-2	4,230	-0.05%
2018/11/07	42	174.11	46	173.02	177.50	-4	4,147	-0.10%
2018/11/06	26	171.73	26	170.23	165.00	0	4,104	0.00%
2018/11/05	37	176.41	36	176.57	176.00	1	4,018	0.02%
2018/11/02	45	171.92	59	173.13	179.50	-14	3,910	-0.36%
2018/11/01	63	164.02	65	165.73	163.50	-2	3,759	-0.05%
2018/10/31	60	162.83	63	163.25	165.00	-3	3,656	-0.08%
2018/10/30	16	155.38	23	155.15	158.00	-7	3,549	-0.20%
2018/10/29	14	153.79	28	154.57	156.00	-14	3,566	-0.39%
2018/10/26	48	156.55	47	153.48	149.00	1	3,538	0.03%
2018/10/25	43	155.02	49	154.35	157.50	-6	3,416	-0.18%
2018/10/24	46	150.95	48	151.89	148.50	-2	3,266	-0.06%
2018/10/23	14	146.46	15	146.33	144.00	-1	3,204	-0.03%
2018/10/22	17	154.03	15	154.40	151.50	2	3,192	0.06%
2018/10/19	7	150.00	6	149.92	152.00	1	3,164	0.03%
2018/10/18	21	152.90	22	151.52	153.00	-1	3,145	-0.03%
2018/10/17	11	148.82	22	149.50	150.00	-11	3,115	-0.35%
2018/10/16	16	141.38	19	141.29	139.00	-3	3,048	-0.10%
2018/10/15	86	135.90	60	137.28	140.50	26	3,017	0.86%
2018/10/12	12	127.33	46	127.05	135.50	-34	2,944	-1.15%
2018/10/11	12	124.17	8	125.38	123.50	4	2,909	0.14%
2018/10/09	10	140.90	6	141.17	137.00	4	2,877	0.14%
2018/10/08	19	144.82	9	144.94	149.00	10	2,813	0.36%
2018/10/05	29	153.95	16	158.06	149.50	13	2,786	0.47%
2018/10/04	26	168.10	27	168.13	166.00	-1	2,700	-0.04%
2018/10/03	9	164.67	43	165.33	167.00	-34	2,672	-1.27%
2018/10/02	79	167.18	85	167.36	167.00	-6	2,664	-0.23%
2018/10/01	41	157.43	15	152.13	159.50	26	2,498	1.04%
2018/09/28	15	143.03	23	143.15	145.00	-8	2,460	-0.33%
2018/09/27	12	153.54	17	152.41	150.50	-5	2,419	-0.21%
2018/09/26	12	153.46	9	155.61	152.50	3	2,479	0.12%
2018/09/25	4	154.25	7	156.29	155.50	-3	2,492	-0.12%
2018/09/21	7	152.21	9	153.44	155.00	-2	2,508	-0.08%
2018/09/20	20	154.65	16	151.47	150.50	4	2,501	0.16%
2018/09/19	2	151.75	5	154.50	155.50	-3	2,484	-0.12%
2018/09/18	13	153.12	7	154.00	151.00	6	2,467	0.24%
2018/09/17	10	154.70	12	156.33	157.00	-2	2,454	-0.08%
2018/09/14	10	151.10	13	151.65	153.00	-3	2,426	-0.12%
2018/09/13	14	147.18	7	147.43	147.00	7	2,428	0.29%
2018/09/12	46	142.76	67	141.85	145.50	-21	2,433	-0.86%
2018/09/11	47	144.02	28	143.75	142.50	19	2,410	0.79%
2018/09/10	55	146.27	48	145.57	141.00	7	2,362	0.30%
2018/09/07	44	160.11	30	157.80	156.50	14	2,321	0.60%
2018/09/06	16	164.97	10	165.45	169.50	6	2,284	0.26%
2018/09/05	27	169.17	96	165.44	165.50	-69	2,268	-3.04%
2018/09/04	16	159.31	17	159.74	159.00	-1	2,203	-0.05%
2018/09/03	57	157.14	62	156.94	155.00	-5	2,192	-0.23%
2018/08/31	15	157.93	19	158.82	159.50	-4	2,263	-0.18%
2018/08/30	27	154.24	28	155.29	155.00	-1	2,233	-0.04%
2018/08/29	37	150.74	39	152.21	154.00	-2	2,224	-0.09%
2018/08/28	17	149.71	19	149.61	150.50	-2	2,210	-0.09%
2018/08/27	29	148.55	35	149.33	150.00	-6	2,205	-0.27%
2018/08/24	50	146.78	43	151.03	144.50	7	2,153	0.33%
2018/08/23	33	161.65	44	159.20	158.00	-11	2,074	-0.53%
2018/08/22	9	165.33	4	167.88	164.00	5	2,064	0.24%
2018/08/21	14	167.86	6	167.50	166.00	8	2,051	0.39%
2018/08/20	25	165.54	26	166.94	170.00	-1	2,038	-0.05%
2018/08/17	31	172.55	38	173.42	170.00	-7	2,019	-0.35%
2018/08/16	32	169.56	59	167.86	169.50	-27	1,999	-1.35%
2018/08/15	23	182.26	18	185.25	178.00	5	1,946	0.26%
2018/08/14	28	185.50	14	188.43	184.00	14	1,952	0.72%
2018/08/13	20	192.93	21	193.07	191.00	-1	1,914	-0.05%
2018/08/10	4	209.63	6	211.50	211.00	-2	1,859	-0.11%
2018/08/09	6	210.08	7	211.29	213.00	-1	1,868	-0.05%
2018/08/08	24	220.04	9	219.78	215.00	15	1,868	0.80%
2018/08/07	12	214.33	11	215.09	216.00	1	1,851	0.05%
2018/08/06	5	213.80	28	216.38	217.50	-23	1,882	-1.22%
2018/08/03	20	209.93	27	210.44	210.00	-7	1,854	-0.38%
2018/08/02	29	203.38	29	201.55	200.00	0	1,817	0.00%
2018/08/01	6	199.75	7	198.79	203.00	-1	1,793	-0.06%
2018/07/31	3	195.33	14	195.96	195.00	-11	1,814	-0.61%
2018/07/30	4	195.00	1	198.50	194.00	3	1,827	0.16%
2018/07/27	8	197.63	10	198.95	200.50	-2	1,880	-0.11%
2018/07/26	8	195.38	22	195.55	194.00	-14	1,912	-0.73%
2018/07/25	22	195.34	21	194.45	195.50	1	1,913	0.05%
2018/07/24	12	195.33	10	194.85	194.00	2	1,917	0.10%
2018/07/23	25	195.56	23	195.00	198.50	2	1,901	0.11%
2018/07/20	15	204.77	12	202.29	201.50	3	1,883	0.16%
2018/07/19	15	207.33	11	208.91	205.00	4	1,900	0.21%
2018/07/18	31	205.53	30	205.88	205.00	1	1,899	0.05%
2018/07/17	2	207.25	2	208.25	205.00	0	1,891	0.00%
2018/07/16	1	212.00	8	215.75	211.50	-7	1,895	-0.37%
2018/07/13	2	212.00	8	212.81	214.00	-6	1,901	-0.32%
2018/07/12	5	207.70	4	208.75	211.00	1	1,913	0.05%
2018/07/11	0	0.00	3	210.00	209.50	-3	1,922	-0.16%
2018/07/10	9	200.83	14	205.36	206.00	-5	1,905	-0.26%
2018/07/09	4	192.75	5	193.30	192.50	-1	1,883	-0.05%
2018/07/06	24	199.10	22	192.23	191.50	2	1,910	0.10%
2018/07/05	16	195.25	15	198.80	197.50	1	1,926	0.05%
2018/07/04	23	204.98	2	205.75	198.00	21	1,964	1.07%
2018/07/03	0	0.00	7	219.50	219.50	-7	1,953	-0.36%
2018/07/02	3	220.00	6	221.00	225.00	-3	1,983	-0.15%
2018/06/29	5	214.80	2	215.00	214.50	3	1,990	0.15%
2018/06/28	14	218.82	10	213.00	211.00	4	1,995	0.20%
2018/06/27	17	223.24	15	223.63	220.00	2	2,045	0.10%
2018/06/26	10	218.65	6	219.50	224.50	4	2,098	0.19%
2018/06/25	13	223.77	2	227.50	221.50	11	2,135	0.52%
2018/06/22	19	225.68	21	227.38	230.00	-2	2,131	-0.09%
2018/06/21	4	220.00	8	223.63	227.00	-4	2,107	-0.19%
2018/06/20	45	223.31	3	220.33	217.00	42	2,097	2.00%
2018/06/19	19	235.97	9	236.67	234.00	10	2,069	0.48%
2018/06/15	23	235.98	21	239.57	238.50	2	2,066	0.10%
2018/06/14	58	234.45	18	234.67	232.00	40	2,058	1.94%
2018/06/13	53	239.02	53	240.44	238.00	0	2,063	0.00%
2018/06/12	50.7	238.84	31	240.40	235.50	19.7	2,043	0.97%
2018/06/11	22	235.11	81	234.93	235.00	-59	2,014	-2.93%
2018/06/08	125	243.01	82	247.03	237.50	43	2,018	2.13%	大買/
2018/06/07	1	246.50	9	248.00	250.00	-8	1,941	-0.41%
2018/06/06	7	224.93	33	224.06	227.50	-26	1,916	-1.36%
2018/06/05	79	222.03	84	227.07	221.00	-5	1,913	-0.26%
2018/06/04	3	220.67	63	216.93	225.00	-60	1,905	-3.15%
2018/06/01	1	208.50	1	209.00	209.00	0	1,870	0.00%
2018/05/31	27	212.02	23	212.26	211.00	4	1,885	0.21%
2018/05/30	9	207.78	20.1	209.81	212.00	-11.1	1,868	-0.59%
2018/05/29	6	206.83	0	0.00	206.50	6	1,852	0.32%
2018/05/28	2	209.50	1	212.00	210.00	1	1,857	0.05%
2018/05/25	4	205.25	6	208.67	210.00	-2	1,853	-0.11%
2018/05/24	7	209.36	6	208.33	207.50	1	1,852	0.05%
2018/05/23	15	208.20	15	208.33	209.00	0	1,852	0.00%
2018/05/22	28.1	212.55	25	214.60	208.50	3.1	1,844	0.17%
2018/05/21	9	206.56	6	206.50	207.50	3	1,815	0.17%
2018/05/18	16	204.84	3	206.50	204.50	13	1,817	0.72%
2018/05/17	7	210.79	25	208.42	210.50	-18	1,825	-0.99%
2018/05/16	12	202.33	3.1	204.34	202.50	8.9	1,809	0.49%
2018/05/15	2	206.75	4	207.50	206.00	-2	1,803	-0.11%
2018/05/14	19	208.92	5	208.80	209.00	14	1,806	0.77%
2018/05/11	3	219.83	2	220.00	218.50	1	1,766	0.06%
2018/05/10	8	221.38	7.1	222.35	221.50	0.9	1,752	0.05%
2018/05/09	16	218.69	1	216.50	216.50	15	1,735	0.86%
2018/05/08	33	222.82	29	225.28	223.00	4	1,710	0.23%
2018/05/07	5	209.60	9	210.67	212.00	-4	1,675	-0.24%
2018/05/04	36	200.86	21	201.55	208.00	15	1,669	0.90%
2018/05/03	30.2	209.09	11	207.95	206.00	19.2	1,614	1.19%
2018/05/02	12	224.58	13	222.81	221.50	-1	1,583	-0.06%
2018/04/30	5	223.20	0	0.00	221.00	5	1,614	0.31%
2018/04/27	23	213.48	16	214.50	222.00	7	1,600	0.44%
2018/04/26	9	220.78	12	222.42	217.00	-3	1,598	-0.19%
2018/04/25	24	218.60	15	222.87	220.50	9	1,601	0.56%
2018/04/24	49	224.88	2	223.50	220.00	47	1,586	2.96%
2018/04/23	13	239.27	0	0.00	236.50	13	1,567	0.83%
2018/04/20	7.1	246.07	0	0.00	246.00	7.1	1,555	0.45%
2018/04/19	1	253.00	2	253.50	252.00	-1	1,544	-0.06%
2018/04/18	4	251.00	5	253.80	250.00	-1	1,539	-0.06%
2018/04/17	3	243.17	0	0.00	242.50	3	1,518	0.20%
2018/04/16	5	253.70	2	252.25	252.50	3	1,523	0.20%
2018/04/13	3	249.00	10	252.45	256.00	-7	1,528	-0.46%
2018/04/12	15	245.50	35	247.10	251.50	-20	1,527	-1.31%
2018/04/11	19	243.24	22	247.25	240.00	-3	1,511	-0.20%
2018/04/10	35	241.97	22	241.48	242.00	13	1,506	0.86%
2018/04/09	5	241.50	64	240.78	242.50	-59	1,433	-4.12%
2018/04/03	32	220.83	7	223.57	220.50	25	1,370	1.82%
2018/04/02	34	232.96	9	234.61	231.00	25	1,319	1.89%
2018/03/31	5	240.70	2	239.00	240.00	3	1,288	0.23%
2018/03/30	18	241.11	9	239.67	235.00	9	1,269	0.71%
2018/03/29	25	244.56	6	246.17	242.00	19	1,224	1.55%
2018/03/28	9	260.06	2	264.25	258.00	7	1,199	0.58%
2018/03/26	1	276.50	1	277.00	278.50	0	1,166	0.00%
2018/03/22	1	281.00	0	0.00	277.00	1	1,180	0.08%
2018/03/21	1	286.00	0	0.00	282.00	1	1,206	0.08%
2018/03/20	1	282.50	1	284.00	287.00	0	1,207	0.00%
2018/03/19	1	285.00	1	282.00	285.00	0	1,218	0.00%
2018/03/16	0	0.00	1	284.50	281.00	-1	1,223	-0.08%
2018/03/15	5	288.60	6	290.67	289.00	-1	1,242	-0.08%
2018/03/14	1	294.50	4	290.63	294.50	-3	1,255	-0.24%
2018/03/13	3	289.83	5	292.60	290.00	-2	1,241	-0.16%
2018/03/12	2	288.50	4	285.00	285.00	-2	1,229	-0.16%
2018/03/09	12	280.83	5	281.60	285.00	7	1,277	0.55%
2018/03/08	0	0.00	1	274.00	277.50	-1	1,273	-0.08%
2018/03/07	0	0.00	1	265.00	265.00	-1	1,259	-0.08%
2018/03/06	1	260.50	1	262.00	262.00	0	1,272	0.00%
2018/03/05	1	255.00	0	0.00	251.00	1	1,261	0.08%
2018/02/27	1	271.00	0	0.00	266.00	1	1,252	0.08%
2018/02/26	1	266.50	1	268.00	268.50	0	1,247	0.00%
2018/02/23	1	264.00	1	265.50	265.00	0	1,250	0.00%
2018/02/21	0	0.00	2	253.00	253.00	-2	1,246	-0.16%
2018/02/12	2	232.50	3	235.17	239.00	-1	1,249	-0.08%
2018/02/09	2	227.00	2	231.25	231.00	0	1,300	0.00%
2018/02/08	1	248.50	0	0.00	247.00	1	1,318	0.08%
2018/02/07	0	0.00	1	251.00	251.00	-1	1,349	-0.07%
2018/02/06	3	247.67	2	256.50	242.00	1	1,379	0.07%
2018/02/02	4	271.63	3	271.33	270.50	1	1,456	0.07%
2018/02/01	0	0.00	1	278.50	274.00	-1	1,465	-0.07%
2018/01/31	0	0.00	14	274.00	277.50	-14	1,473	-0.95%
2018/01/30	1	278.00	2	277.75	278.00	-1	1,483	-0.07%
2018/01/29	1	278.50	0	0.00	279.00	1	1,515	0.07%
2018/01/26	1	274.00	1	275.00	275.00	0	1,545	0.00%
2018/01/25	3	273.33	3	273.17	276.00	0	1,585	0.00%
2018/01/24	12	266.50	18	269.47	275.50	-6	1,582	-0.38%
2018/01/23	1	261.00	0	0.00	260.00	1	1,552	0.06%
2018/01/22	1	254.00	1	252.50	259.00	0	1,574	0.00%
2018/01/19	1	265.00	0	0.00	261.00	1	1,617	0.06%
2018/01/18	12	270.42	4	270.38	269.00	8	1,614	0.50%
2018/01/17	21	268.10	20	269.33	271.00	1	1,613	0.06%
2018/01/10	1	262.50	0	0.00	262.50	1	1,802	0.06%
2018/01/09	5	274.60	3	272.83	272.50	2	1,824	0.11%
2018/01/08	2	271.50	2	274.25	272.00	0	1,832	0.00%
2018/01/05	1	270.50	0	0.00	269.50	1	1,837	0.05%
2018/01/04	4	270.50	2	269.25	273.50	2	1,871	0.11%
2018/01/03	1	285.00	2	283.75	285.00	-1	1,835	-0.05%
2018/01/02	2	278.75	0	0.00	282.00	2	1,851	0.11%