群聯 (8299)-新光-新竹券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
471.0
漲跌
▲7.0
漲幅
+1.51%
成交量
4,131張
產業
上櫃半導體類股
1076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

群聯 (8299)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.2	459.30	11.6	464.72	471.00	-6.3	1,623	-0.39%
2024/11/21	3.6	451.82	5.7	449.22	464.00	-2.2	1,595	-0.14%
2024/11/20	5.6	432.59	4.3	438.08	446.50	1.3	1,568	0.08%
2024/11/19	9	425.50	25	431.30	435.50	-16	1,591	-1.01%
2024/11/18	2	427.03	6.3	426.24	432.00	-4.3	1,557	-0.28%
2024/11/15	1.3	419.06	2.3	417.78	418.00	-1	1,549	-0.06%
2024/11/14	16.9	408.79	14.3	405.63	404.00	2.6	1,590	0.16%
2024/11/13	11.8	416.40	0	0.00	415.50	11.8	1,640	0.72%
2024/11/12	23.7	425.12	2.4	422.47	419.00	21.3	1,624	1.31%
2024/11/11	21.1	435.44	11.6	436.58	438.50	9.5	1,590	0.60%
2024/11/08	5.5	469.04	8	468.44	466.00	-2.5	1,554	-0.16%
2024/11/07	2	471.05	4.7	474.01	473.50	-2.7	1,550	-0.17%
2024/11/06	5	470.30	3	467.19	473.50	2	1,552	0.13%
2024/11/05	4.2	464.37	5	466.50	462.00	-0.8	1,571	-0.05%
2024/11/04	1	468.04	0	0.00	466.50	1	1,616	0.06%
2024/11/01	2.3	463.73	10	465.75	474.00	-7.7	1,668	-0.46%
2024/10/30	3.1	471.41	9	472.06	471.50	-5.9	1,700	-0.35%
2024/10/29	4.8	469.39	1.3	469.27	468.00	3.5	1,715	0.20%
2024/10/28	5.2	480.12	0	0.00	479.00	5.2	1,720	0.30%
2024/10/25	0.1	487.00	0	0.00	487.00	0.1	1,751	0.00%
2024/10/24	13.6	488.51	1	486.04	483.00	12.6	1,796	0.70%
2024/10/23	1.2	500.95	29.5	501.37	502.00	-28.3	1,803	-1.57%
2024/10/22	1.1	488.00	0.1	487.68	487.00	0.9	1,797	0.05%
2024/10/21	1.4	483.14	5.1	482.56	488.00	-3.6	1,832	-0.20%
2024/10/18	2.5	478.29	0.2	478.67	474.00	2.4	1,857	0.13%
2024/10/17	3.1	481.32	1.1	479.69	481.00	2	1,872	0.11%
2024/10/16	8.1	473.68	1.1	477.81	476.00	7	1,916	0.37%
2024/10/15	1.4	481.89	3	483.67	479.50	-1.6	1,937	-0.08%
2024/10/14	9.4	473.87	2.1	472.68	473.00	7.3	1,934	0.38%
2024/10/11	22.1	482.92	4.3	482.30	482.00	17.8	1,945	0.91%
2024/10/09	3.5	493.34	3	491.50	491.50	0.5	1,944	0.03%
2024/10/08	3.1	486.51	0.1	488.50	489.00	3	1,934	0.15%
2024/10/07	1.2	486.90	6.2	486.82	489.00	-5	1,960	-0.25%
2024/10/04	0.4	480.30	1	477.53	477.50	-0.7	1,981	-0.03%
2024/10/01	4.9	485.36	0.8	485.06	484.50	4.1	1,999	0.20%
2024/09/30	3.1	497.67	1.6	497.99	494.00	1.5	2,014	0.08%
2024/09/27	8.8	512.95	5.2	509.33	507.00	3.6	2,025	0.18%
2024/09/26	6	519.50	5.4	520.11	513.00	0.6	2,025	0.03%
2024/09/25	1	504.00	5	504.01	503.00	-4	2,008	-0.20%
2024/09/24	0	497.00	2	493.06	496.50	-2	2,027	-0.10%
2024/09/23	4	494.50	1.4	495.10	496.00	2.6	2,035	0.13%
2024/09/20	2.2	491.14	0	494.00	486.00	2.2	2,018	0.11%
2024/09/19	1.1	480.22	2	482.77	487.00	-0.9	2,037	-0.05%
2024/09/18	1.3	478.76	1.1	478.15	478.50	0.3	2,046	0.01%
2024/09/16	2.2	489.09	1.1	494.75	487.00	1.1	2,061	0.06%
2024/09/13	2.1	503.04	2.5	498.70	497.00	-0.3	2,061	-0.02%
2024/09/12	2.4	502.02	0.1	498.17	509.00	2.4	2,095	0.11%
2024/09/11	0.2	483.95	0	0.00	484.50	0.2	2,100	0.01%
2024/09/10	1.2	493.99	0.1	487.12	484.50	1.1	2,124	0.05%
2024/09/09	0.2	490.83	3	488.33	494.50	-2.9	2,139	-0.13%
2024/09/06	1	490.00	2	494.01	495.50	-1	2,210	-0.05%
2024/09/05	1.1	496.93	0	0.00	490.00	1.1	2,241	0.05%
2024/09/04	2.9	489.80	4.1	489.80	487.00	-1.1	2,264	-0.05%
2024/09/03	2.3	519.00	0	524.00	516.00	2.3	2,253	0.10%
2024/09/02	0.2	523.77	0	524.00	521.00	0.1	2,274	0.01%
2024/08/30	2.4	535.48	1	540.00	532.00	1.4	2,300	0.06%
2024/08/29	0.1	541.00	23.1	539.27	540.00	-23	2,363	-0.97%
2024/08/28	4	541.51	2	543.51	542.00	2	2,392	0.08%
2024/08/26	3.4	540.01	2.2	542.93	530.00	1.3	2,429	0.05%
2024/08/23	2.3	525.24	2	531.50	534.00	0.3	2,460	0.01%
2024/08/22	3	533.33	4	535.50	532.00	-1	2,525	-0.04%
2024/08/21	15.7	533.42	6.2	532.61	528.00	9.6	2,545	0.38%
2024/08/20	2.1	559.33	2.3	560.95	555.00	-0.2	2,497	-0.01%
2024/08/19	4.3	559.93	8.4	560.74	560.00	-4.1	2,511	-0.16%
2024/08/16	7.3	541.58	17.5	538.53	560.00	-10.2	2,528	-0.40%
2024/08/15	29.2	512.62	4.6	516.08	513.00	24.6	2,515	0.98%
2024/08/14	5.2	506.07	3.2	505.19	504.00	2	2,455	0.08%
2024/08/13	5.4	500.35	3	500.50	499.00	2.4	2,497	0.10%
2024/08/12	0.4	494.55	1	493.63	490.50	-0.6	2,555	-0.02%
2024/08/09	3.3	484.69	4.1	485.36	482.00	-0.8	2,651	-0.03%
2024/08/08	2.3	469.34	3.3	464.52	469.00	-1	2,984	-0.03%
2024/08/07	3.6	473.13	3.1	464.60	474.00	0.6	2,996	0.02%
2024/08/06	10.6	445.75	5.3	440.22	453.00	5.4	2,993	0.18%
2024/08/05	16.9	446.01	5.2	445.12	443.50	11.6	2,997	0.39%
2024/08/02	12.3	502.57	7.1	509.72	492.50	5.2	2,957	0.18%
2024/08/01	2.9	525.03	0.6	522.18	524.00	2.3	2,951	0.08%
2024/07/31	2.4	511.13	0	0.00	513.00	2.4	2,949	0.08%
2024/07/30	1.5	506.97	3.1	508.66	514.00	-1.6	2,949	-0.05%
2024/07/29	14.2	520.29	4.2	519.13	516.00	10	2,934	0.34%
2024/07/26	7.8	529.88	42.2	529.67	532.00	-34.5	2,915	-1.18%
2024/07/23	4.9	561.46	0	0.00	559.00	4.9	2,896	0.17%
2024/07/22	8	549.36	8.1	558.14	555.00	-0.1	2,904	0.00%
2024/07/19	16.8	583.60	9.9	584.96	576.00	6.9	2,890	0.24%
2024/07/18	9.8	593.61	14.6	592.98	595.00	-4.8	2,903	-0.16%
2024/07/17	8.1	612.02	12.1	614.93	603.00	-4	2,914	-0.14%
2024/07/16	2.4	603.59	1.2	610.90	617.00	1.2	2,944	0.04%
2024/07/15	1.2	595.65	2	596.50	599.00	-0.8	2,985	-0.03%
2024/07/12	6	597.66	0	0.00	595.00	6	3,001	0.20%
2024/07/11	5.3	614.79	5	612.20	610.00	0.3	3,024	0.01%
2024/07/10	7.2	613.14	0	613.00	611.00	7.1	3,063	0.23%
2024/07/09	6.1	606.09	3	610.68	611.00	3.1	3,083	0.10%
2024/07/08	7.7	614.10	2.7	617.92	613.00	5	3,137	0.16%
2024/07/05	8.6	619.74	6	618.67	618.00	2.6	3,167	0.08%
2024/07/04	2	618.50	9.8	625.11	628.00	-7.7	3,179	-0.24%
2024/07/03	10.2	619.00	5.1	619.80	621.00	5.1	3,185	0.16%
2024/07/02	1.4	607.40	0.2	608.00	608.00	1.2	3,188	0.04%
2024/07/01	2.1	616.96	2.4	616.67	610.00	-0.3	3,198	-0.01%
2024/06/28	5.9	613.83	7.4	611.44	617.00	-1.5	3,219	-0.05%
2024/06/27	2	596.03	0	0.00	594.00	2	3,197	0.06%
2024/06/26	3.1	603.31	5.1	602.62	602.00	-1.9	3,224	-0.06%
2024/06/25	11.1	600.05	6.3	599.12	599.00	4.8	3,273	0.15%
2024/06/24	9.3	608.26	4.3	611.06	611.00	5	3,278	0.15%
2024/06/21	5.6	609.52	9.3	610.08	610.00	-3.7	3,325	-0.11%
2024/06/20	2	615.02	6.1	620.34	624.00	-4.1	3,346	-0.12%
2024/06/19	7.8	619.06	13.3	623.55	614.00	-5.6	3,466	-0.16%
2024/06/18	2.2	639.21	2.6	636.76	633.00	-0.4	3,515	-0.01%
2024/06/17	4.1	629.04	4.6	632.91	633.00	-0.5	3,524	-0.01%
2024/06/14	10.1	627.19	26	627.16	630.00	-16	3,526	-0.45%
2024/06/13	42.1	632.79	43.6	626.78	625.00	-1.5	3,530	-0.04%
2024/06/12	6	607.33	10	612.70	614.00	-4	3,471	-0.11%
2024/06/11	15.4	601.50	15.6	601.94	605.00	-0.3	3,480	-0.01%
2024/06/07	6.1	589.69	8.8	591.14	593.00	-2.7	3,528	-0.08%
2024/06/06	15.9	587.42	16.9	586.00	582.00	-0.9	3,549	-0.03%
2024/06/05	10.4	584.95	8.2	585.87	583.00	2.3	3,579	0.06%
2024/06/04	24	590.48	3	588.36	588.00	21	3,586	0.59%
2024/06/03	8.3	602.01	3.6	609.08	609.00	4.8	3,561	0.13%
2024/05/31	11.7	600.50	6.1	600.37	595.00	5.6	3,545	0.16%
2024/05/30	10.8	604.35	7.1	605.74	601.00	3.7	3,548	0.11%
2024/05/29	21.8	616.41	18.8	615.09	611.00	3.1	3,541	0.09%
2024/05/28	48.9	617.39	23.3	615.88	622.00	25.6	3,521	0.73%
2024/05/27	8.4	586.67	2.1	588.08	592.00	6.3	3,460	0.18%
2024/05/24	6.2	571.68	2	575.50	574.00	4.2	3,506	0.12%
2024/05/23	10.1	574.10	10.3	574.83	569.00	-0.2	3,552	-0.01%
2024/05/22	11.6	579.18	8.2	581.44	577.00	3.5	3,583	0.10%
2024/05/21	9.7	587.31	10.6	592.38	584.00	-0.9	3,630	-0.03%
2024/05/20	12.8	581.59	13	578.48	584.00	-0.3	3,628	-0.01%
2024/05/17	15	585.55	8.1	588.53	581.00	6.9	3,608	0.19%
2024/05/16	28.7	595.96	16.6	602.43	589.00	12.1	3,581	0.34%
2024/05/15	37.8	591.91	12.3	591.96	588.00	25.5	3,521	0.72%
2024/05/14	67.4	582.35	30.7	583.73	585.00	36.6	3,451	1.06%
2024/05/13	17	624.08	0.3	624.66	624.00	16.7	3,107	0.54%
2024/05/10	1.8	688.70	0	0.00	693.00	1.8	3,089	0.06%
2024/05/09	5.5	695.92	1	688.00	688.00	4.5	3,079	0.15%
2024/05/08	0.1	722.73	0.3	722.00	724.00	-0.2	3,049	-0.01%
2024/05/07	4.2	728.37	3.6	730.59	720.00	0.5	3,046	0.02%
2024/05/06	4.1	719.38	2.9	722.95	720.00	1.2	3,021	0.04%
2024/05/03	1.4	711.56	3.2	718.91	710.00	-1.9	3,031	-0.06%
2024/05/02	1.1	696.11	2	704.48	701.00	-0.9	3,018	-0.03%
2024/04/30	7.6	699.00	4.5	701.98	703.00	3.1	3,023	0.10%
2024/04/29	3.8	712.55	2.4	712.81	713.00	1.3	3,024	0.04%
2024/04/26	1	711.00	1.4	704.15	710.00	-0.4	3,068	-0.01%
2024/04/25	4.1	696.41	4.6	695.45	696.00	-0.5	3,049	-0.02%
2024/04/24	8.2	679.93	2.2	690.68	688.00	6	3,036	0.20%
2024/04/23	7.2	668.85	4.1	661.49	662.00	3.1	3,007	0.10%
2024/04/22	19.9	682.21	23.5	673.11	662.00	-3.6	3,011	-0.12%
2024/04/19	25	723.02	10.5	710.43	710.00	14.5	3,000	0.48%
2024/04/18	4	754.49	4.2	750.82	756.00	-0.2	2,948	-0.01%
2024/04/17	3.3	743.73	5.1	747.14	750.00	-1.8	2,955	-0.06%
2024/04/16	28	717.46	15.8	713.89	715.00	12.2	2,909	0.42%
2024/04/15	4	737.50	5	738.42	741.00	-1	2,861	-0.04%
2024/04/12	18.4	750.75	22.7	754.51	748.00	-4.3	2,846	-0.15%
2024/04/11	27.2	718.00	5	727.19	721.00	22.2	2,771	0.80%
2024/04/10	8	737.89	8	741.50	739.00	0	2,737	0.00%
2024/04/09	9	720.32	16	718.93	725.00	-7	2,737	-0.26%
2024/04/08	8	709.00	20.6	706.67	709.00	-12.6	2,716	-0.47%
2024/04/03	1	711.96	4	708.25	713.00	-3	2,708	-0.11%
2024/04/02	5.1	709.23	14.1	712.63	709.00	-9	2,699	-0.33%
2024/04/01	10	699.30	8	699.75	699.00	2	2,680	0.07%
2024/03/29	6.2	706.61	8.3	698.58	708.00	-2.1	2,671	-0.08%
2024/03/28	3.1	696.61	11.8	695.97	690.00	-8.7	2,631	-0.33%
2024/03/27	3	672.36	23.5	678.43	678.00	-20.5	2,593	-0.79%
2024/03/26	15.7	677.68	12.2	675.89	663.00	3.6	2,580	0.14%
2024/03/25	4.8	672.85	6	676.48	680.00	-1.2	2,519	-0.05%
2024/03/22	20.7	660.78	15	656.53	653.00	5.6	2,477	0.23%
2024/03/21	14.4	647.89	36.5	652.10	661.00	-22.1	2,354	-0.94%
2024/03/20	9	603.45	0.1	613.08	601.00	8.9	2,286	0.39%
2024/03/19	4.1	609.56	5.6	613.78	609.00	-1.5	2,289	-0.06%
2024/03/18	6.2	602.32	11.4	604.27	606.00	-5.3	2,310	-0.23%
2024/03/15	1.1	587.23	0.1	590.00	587.00	1	2,342	0.04%
2024/03/14	1.8	579.32	3.2	583.70	586.00	-1.4	2,366	-0.06%
2024/03/13	44.7	605.16	3.2	608.58	590.00	41.5	2,356	1.76%
2024/03/12	7.1	611.36	2.1	615.10	615.00	5	2,308	0.22%
2024/03/11	14.3	599.91	9	610.33	605.00	5.3	2,310	0.23%
2024/03/08	17.7	599.99	19	598.91	598.00	-1.3	2,282	-0.06%
2024/03/07	8.3	610.17	0.1	613.75	611.00	8.3	2,261	0.37%
2024/03/06	1	617.04	2	623.47	629.00	-1	2,255	-0.04%
2024/03/05	10	613.32	8	615.63	619.00	2	2,300	0.09%
2024/03/04	8	630.11	8	624.26	626.00	0	2,289	0.00%
2024/03/01	4	623.52	3	625.00	623.00	1	2,291	0.04%
2024/02/29	1	624.80	1.4	626.70	628.00	-0.3	2,280	-0.01%
2024/02/27	10.1	617.88	14.6	622.50	624.00	-4.4	2,262	-0.20%
2024/02/26	8.1	593.30	3	599.69	598.00	5.1	2,192	0.23%
2024/02/23	3.5	620.13	8.5	621.38	615.00	-5.1	2,142	-0.24%
2024/02/22	5	595.43	14	595.04	609.00	-8.9	2,101	-0.43%
2024/02/21	6.6	569.93	5.1	568.35	573.00	1.5	2,008	0.07%
2024/02/20	0	554.00	0.2	553.05	556.00	-0.1	1,971	-0.01%
2024/02/19	9	549.11	8	552.12	556.00	1	1,981	0.05%
2024/02/16	1.3	535.13	1	534.01	537.00	0.3	1,989	0.02%
2024/02/15	3	544.01	3.1	548.39	544.00	-0.1	1,990	0.00%
2024/02/05	2.1	532.57	0.2	535.67	537.00	2	1,967	0.10%
2024/02/02	1	538.98	3	537.67	539.00	-2	1,995	-0.10%
2024/02/01	2	534.00	2	535.96	538.00	0	2,062	0.00%
2024/01/31	0	0.00	2	529.49	528.00	-2	2,201	-0.09%
2024/01/30	7	522.00	2.2	524.81	520.00	4.8	2,203	0.22%
2024/01/29	0	0.00	1.1	522.95	526.00	-1.1	2,208	-0.05%
2024/01/26	3.2	532.40	3.4	528.27	521.00	-0.2	2,225	-0.01%
2024/01/25	1.2	544.09	1.1	539.27	539.00	0.1	2,238	0.00%
2024/01/24	1.4	540.99	1	546.00	539.00	0.4	2,249	0.02%
2024/01/23	2	541.96	5.4	540.53	540.00	-3.3	2,265	-0.15%
2024/01/22	4.5	537.89	11.7	540.27	534.00	-7.2	2,248	-0.32%
2024/01/19	1.1	516.68	22.1	515.82	516.00	-21	2,212	-0.95%
2024/01/18	4	508.50	4.1	509.46	508.00	-0.1	2,231	0.00%
2024/01/17	1	524.94	1.1	523.36	513.00	-0.1	2,237	0.00%
2024/01/16	5	521.80	14.7	523.39	520.00	-9.6	2,244	-0.43%
2024/01/15	28	520.25	21.3	509.59	516.00	6.7	2,234	0.30%
2024/01/12	5.2	484.00	0	483.50	482.00	5.2	2,197	0.24%
2024/01/11	9.3	486.82	8.6	487.31	489.00	0.7	2,235	0.03%
2024/01/10	3.1	493.06	1	492.51	494.00	2.1	2,236	0.09%
2024/01/09	1	492.50	3.1	493.84	495.00	-2.1	2,284	-0.09%
2024/01/08	5	499.11	5	497.40	497.00	0	2,304	0.00%
2024/01/05	0	0.00	1.1	499.92	499.50	-1.1	2,352	-0.05%
2024/01/04	7.1	499.20	6.2	505.90	498.50	0.9	2,365	0.04%
2024/01/03	16.7	496.08	8.1	494.50	498.50	8.6	2,373	0.36%
2024/01/02	0.1	518.00	0.6	523.85	514.00	-0.5	2,338	-0.02%
2023/12/29	1	531.95	2	522.50	520.00	-1	2,348	-0.04%
2023/12/28	1.1	522.18	1.3	523.80	523.00	-0.2	2,351	-0.01%
2023/12/27	3	520.67	2	524.00	524.00	1	2,414	0.04%
2023/12/26	2	516.50	0	0.00	516.00	2	2,412	0.08%
2023/12/25	2	511.50	4	513.00	510.00	-2	2,454	-0.08%
2023/12/22	11.1	532.88	9.1	517.73	515.00	2	2,488	0.08%
2023/12/21	0.2	520.05	1.1	520.60	519.00	-0.9	2,478	-0.03%
2023/12/20	1.2	511.91	0	520.00	511.00	1.2	2,471	0.05%
2023/12/19	1	516.00	0	0.00	514.00	1	2,477	0.04%
2023/12/18	4.1	524.63	3.4	522.26	520.00	0.7	2,487	0.03%
2023/12/15	4.5	533.39	3.1	528.10	525.00	1.4	2,498	0.05%
2023/12/14	24	542.33	10.1	543.38	543.00	13.9	2,487	0.56%
2023/12/13	19.1	538.49	26.6	537.22	540.00	-7.5	2,498	-0.30%
2023/12/12	6	528.00	46.6	530.95	523.00	-40.6	2,592	-1.56%
2023/12/11	7.3	518.88	9.2	517.63	519.00	-1.9	2,551	-0.07%
2023/12/08	6	510.30	9	511.77	512.00	-3	2,534	-0.12%
2023/12/07	6	500.16	3.5	503.18	500.00	2.5	2,535	0.10%
2023/12/06	9	498.89	7.7	499.94	505.00	1.4	2,550	0.05%
2023/12/05	6.2	483.18	4.4	485.64	484.50	1.8	2,572	0.07%
2023/12/04	42.5	497.94	45	492.92	490.50	-2.6	2,618	-0.10%
2023/12/01	43	492.98	28.2	492.33	494.00	14.8	2,616	0.57%
2023/11/30	55.3	491.21	59.8	484.44	483.50	-4.5	2,607	-0.17%
2023/11/29	3.3	477.56	5.5	478.75	477.50	-2.2	2,569	-0.08%
2023/11/28	17.3	473.10	16	474.19	479.50	1.3	2,599	0.05%
2023/11/27	3.4	462.19	6	465.67	459.00	-2.6	2,718	-0.10%
2023/11/24	2.3	466.90	3	468.33	469.00	-0.8	2,796	-0.03%
2023/11/23	4.3	466.35	1	475.00	465.00	3.3	2,788	0.12%
2023/11/22	0.4	469.01	0	0.00	470.00	0.4	2,783	0.02%
2023/11/21	4	474.56	1.7	477.06	473.50	2.4	2,771	0.09%
2023/11/20	1	478.02	0	0.00	478.00	1	2,762	0.04%
2023/11/17	0.1	478.48	1.7	479.47	479.00	-1.6	2,772	-0.06%
2023/11/16	4.1	471.44	6	472.50	472.00	-1.9	2,761	-0.07%
2023/11/15	7.3	483.13	2	478.00	479.50	5.3	2,733	0.19%
2023/11/14	2.1	489.62	1.5	486.04	485.50	0.6	2,705	0.02%
2023/11/13	2	491.50	5.2	491.25	493.00	-3.2	2,730	-0.12%
2023/11/10	10.1	482.30	11.1	485.55	485.00	-1	2,718	-0.04%
2023/11/09	15.7	483.89	17.4	480.70	485.50	-1.8	2,696	-0.07%
2023/11/08	34.2	467.08	49	467.38	470.00	-14.8	2,634	-0.56%
2023/11/07	33	491.64	11.9	494.43	497.00	21.1	2,512	0.84%
2023/11/06	4	487.88	20	488.37	488.00	-16	2,497	-0.64%
2023/11/03	5	483.50	11.1	485.71	482.50	-6.1	2,493	-0.25%
2023/11/02	6	479.25	4	481.88	480.50	2	2,499	0.08%
2023/11/01	5.2	469.93	9	474.03	466.50	-3.9	2,505	-0.15%
2023/10/31	8	470.19	7.2	472.83	465.50	0.9	2,494	0.03%
2023/10/30	3	463.50	3.3	460.67	458.00	-0.3	2,466	-0.01%
2023/10/27	7	452.79	10	457.75	458.00	-3	2,464	-0.12%
2023/10/26	5.3	459.21	9.2	458.78	455.00	-3.9	2,457	-0.16%
2023/10/25	2.2	471.59	4.2	479.33	468.00	-2	2,478	-0.08%
2023/10/24	1	470.00	2.2	470.45	475.00	-1.2	2,523	-0.05%
2023/10/23	1.2	480.37	1	482.43	472.50	0.1	2,513	0.01%
2023/10/20	16.1	485.41	12.3	485.17	485.00	3.8	2,524	0.15%
2023/10/19	8	480.56	22.2	485.81	490.00	-14.2	2,517	-0.56%
2023/10/18	23.9	473.32	1	485.50	470.00	22.9	2,505	0.91%
2023/10/17	3.1	485.89	8.3	486.98	486.50	-5.2	2,495	-0.21%
2023/10/16	3	477.67	0	479.50	480.50	3	2,498	0.12%
2023/10/13	2	479.00	8.7	480.05	478.50	-6.7	2,496	-0.27%
2023/10/12	5.3	464.35	0.1	468.00	470.00	5.2	2,456	0.21%
2023/10/11	3	468.33	8.1	468.47	467.00	-5.1	2,456	-0.21%
2023/10/06	2	469.48	1	467.50	463.00	1	2,440	0.04%
2023/10/05	3	464.67	1	470.50	466.00	2	2,429	0.08%
2023/10/04	13	467.82	11	467.00	467.00	2	2,420	0.08%
2023/10/03	8.5	475.21	13.1	477.56	471.00	-4.7	2,420	-0.19%
2023/10/02	1	463.00	4	465.13	466.50	-3	2,406	-0.12%
2023/09/28	7.4	458.99	6.6	462.14	456.00	0.8	2,397	0.03%
2023/09/27	1.3	463.42	2.3	463.66	466.50	-1	2,358	-0.04%
2023/09/26	0	0.00	0.1	458.00	454.50	-0.1	2,338	0.00%
2023/09/25	0	453.00	4.3	456.40	456.50	-4.3	2,335	-0.18%
2023/09/22	2	453.50	0.7	452.81	457.50	1.3	2,345	0.06%
2023/09/21	3.3	453.77	1.5	453.20	454.50	1.8	2,363	0.07%
2023/09/20	3	465.33	6.6	463.60	460.00	-3.6	2,356	-0.15%
2023/09/19	9.1	465.39	6.1	466.98	467.00	3	2,350	0.13%
2023/09/18	14.1	469.49	10	473.60	468.50	4.1	2,336	0.18%
2023/09/15	23	468.98	35.4	468.40	473.50	-12.4	2,311	-0.53%
2023/09/14	4	445.25	3	448.50	446.00	1	2,169	0.05%
2023/09/13	12.1	440.40	9	442.11	443.50	3.1	2,157	0.14%
2023/09/12	21.1	441.50	43	435.33	441.00	-21.9	2,149	-1.02%
2023/09/11	23.3	453.00	18	442.87	441.50	5.3	2,138	0.25%
2023/09/08	20.4	442.51	35.4	440.68	446.50	-15.1	2,117	-0.71%
2023/09/07	11	438.45	26.6	433.01	438.50	-15.6	2,134	-0.73%
2023/09/06	12.1	429.18	20	428.10	426.00	-7.9	2,089	-0.38%
2023/09/05	7.1	427.01	6	428.42	427.50	1.1	2,079	0.05%
2023/09/04	4.1	419.71	48.6	427.26	427.50	-44.5	2,076	-2.14%
2023/09/01	18	423.25	66.1	426.87	422.00	-48.1	2,091	-2.30%
2023/08/31	34.1	422.32	64.4	422.84	423.50	-30.3	2,048	-1.48%
2023/08/30	22	406.29	24.3	403.31	408.00	-2.3	1,904	-0.12%
2023/08/29	0.4	384.02	1	386.00	387.50	-0.6	1,835	-0.03%
2023/08/28	0.1	386.55	1	377.50	381.00	-0.9	1,842	-0.05%
2023/08/25	0	0.00	1.2	386.14	385.50	-1.2	1,910	-0.06%
2023/08/24	2.2	388.35	5.3	389.08	391.00	-3	1,932	-0.16%
2023/08/23	6	381.25	1.1	378.36	383.00	4.9	1,973	0.25%
2023/08/22	3.1	372.55	3	374.50	373.00	0.1	1,976	0.01%
2023/08/21	4.3	374.74	2	374.50	371.50	2.3	1,976	0.12%
2023/08/18	4	377.62	2	376.50	376.50	2	1,978	0.10%
2023/08/17	3.1	373.35	6.1	376.98	382.00	-3	1,965	-0.15%
2023/08/16	1.1	365.41	0	0.00	363.00	1.1	1,926	0.06%
2023/08/15	5.1	360.59	3.1	363.85	362.00	2.1	1,925	0.11%
2023/08/14	7.5	356.58	9.1	358.50	358.00	-1.7	1,945	-0.09%
2023/08/11	7.4	366.04	6	363.67	363.00	1.4	1,972	0.07%
2023/08/10	10.2	371.24	3.3	371.45	371.00	6.8	1,967	0.35%
2023/08/09	4.1	379.65	3	382.33	379.00	1.1	1,980	0.05%
2023/08/08	2.8	381.31	10.1	381.34	383.00	-7.3	1,970	-0.37%
2023/08/07	16.8	388.16	0	0.00	386.50	16.8	1,946	0.86%
2023/08/04	2.3	396.30	1	400.91	401.00	1.3	1,910	0.07%
2023/08/02	8.3	399.05	0	0.00	396.50	8.3	1,908	0.44%
2023/08/01	2	409.51	1	410.98	409.50	1	1,930	0.05%
2023/07/31	3.3	410.60	2	415.50	409.00	1.3	1,928	0.07%
2023/07/28	13	420.58	20	419.42	421.50	-7	1,918	-0.37%
2023/07/27	3.4	402.11	10.7	407.26	412.50	-7.3	1,870	-0.39%
2023/07/26	10.1	386.79	4	389.13	384.50	6.1	1,809	0.34%
2023/07/25	5.2	390.13	12	396.29	388.50	-6.8	1,810	-0.38%
2023/07/24	8.2	394.46	5	395.90	396.50	3.2	1,799	0.18%
2023/07/21	5.1	399.19	2	399.50	398.50	3.1	1,797	0.17%
2023/07/20	3	413.50	6	413.50	410.50	-3	1,772	-0.17%
2023/07/19	7.4	413.63	8	423.21	407.00	-0.6	1,758	-0.03%
2023/07/18	0	0.00	1.3	408.92	410.00	-1.3	1,721	-0.07%
2023/07/17	3.2	401.55	9.5	401.00	398.50	-6.3	1,702	-0.37%
2023/07/14	6	408.50	3	407.00	407.00	3	1,697	0.18%
2023/07/13	2.1	398.27	6	400.83	398.00	-3.9	1,692	-0.23%
2023/07/12	2.1	392.07	2	392.75	394.50	0.1	1,684	0.01%
2023/07/11	1.1	392.10	24	391.83	392.50	-23	1,687	-1.36%
2023/07/10	1.7	390.74	1	391.00	386.00	0.7	1,711	0.04%
2023/07/07	13.1	388.25	6	395.00	389.00	7.1	1,766	0.40%
2023/07/06	0	409.25	0	0.00	409.00	0	1,752	0.00%
2023/07/05	8.1	409.11	3	403.50	404.00	5.1	1,787	0.29%
2023/07/04	7	411.36	3	409.00	408.50	4	1,840	0.22%
2023/07/03	3.1	415.63	9.4	416.84	417.50	-6.3	1,872	-0.33%
2023/06/30	4	411.77	0	0.00	411.50	4	1,969	0.20%
2023/06/29	4	430.75	16	429.03	423.50	-12	2,026	-0.59%
2023/06/28	67.3	423.49	3	422.67	424.00	64.3	1,996	3.22%
2023/06/27	5	415.99	0.1	410.50	415.00	4.9	1,988	0.25%
2023/06/26	1	410.51	0	0.00	410.00	1	1,992	0.05%
2023/06/21	0	413.33	0	0.00	412.00	0	2,046	0.00%
2023/06/20	8	418.50	13.1	416.55	416.00	-5.1	2,040	-0.25%
2023/06/19	1	422.51	1	422.03	422.00	0	2,044	0.00%
2023/06/16	8	424.00	1.2	428.00	429.00	6.8	2,039	0.33%
2023/06/15	4	429.75	7.1	429.23	427.50	-3.1	2,030	-0.15%
2023/06/14	2	421.02	4	427.12	420.00	-2	2,020	-0.10%
2023/06/13	24.2	435.58	19.2	434.50	428.00	5	2,051	0.24%
2023/06/12	3.1	428.06	10.2	429.75	430.00	-7.1	1,991	-0.36%
2023/06/09	4	421.75	4.1	422.17	421.00	-0.1	1,987	0.00%
2023/06/08	9	424.95	12.1	426.11	424.00	-3.1	1,996	-0.15%
2023/06/07	10.3	423.32	12.1	420.50	423.00	-1.8	1,989	-0.09%
2023/06/06	6	408.58	1	405.50	406.50	5	1,949	0.26%
2023/06/05	2	411.25	2	411.00	410.00	0	1,956	0.00%
2023/06/02	4.2	410.66	4	416.38	410.50	0.2	1,953	0.01%
2023/06/01	4.3	420.78	4.2	420.36	419.00	0.1	1,941	0.01%
2023/05/31	10	430.41	18.8	431.12	427.50	-8.7	1,927	-0.45%
2023/05/30	2	417.25	2.1	414.48	416.00	-0.1	1,878	-0.01%
2023/05/29	5	411.41	9	414.98	415.50	-4	1,865	-0.21%
2023/05/26	4.1	396.50	1.4	397.50	398.00	2.7	1,829	0.15%
2023/05/25	2	389.50	1.1	392.91	391.50	0.9	1,823	0.05%
2023/05/24	0.1	393.55	0	0.00	395.00	0.1	1,836	0.01%
2023/05/23	0	390.00	1	390.00	392.00	-1	1,840	-0.05%
2023/05/22	2.3	388.91	0	0.00	388.00	2.3	1,839	0.13%
2023/05/19	0	0.00	0.3	389.67	388.50	-0.3	1,845	-0.02%
2023/05/18	1.1	390.72	1	395.00	389.00	0.1	1,838	0.00%
2023/05/17	4.1	388.77	10.2	386.72	389.50	-6.1	1,813	-0.34%
2023/05/16	4.5	375.00	5	379.99	373.50	-0.5	1,798	-0.03%
2023/05/15	5.4	368.30	0	0.00	362.00	5.4	1,780	0.30%
2023/05/12	1	375.49	1.1	378.95	378.50	0	1,779	0.00%
2023/05/11	1	376.55	1	380.00	377.00	0	1,796	0.00%
2023/05/10	17	380.98	1	388.50	381.00	16	1,814	0.88%
2023/05/09	2	393.28	0.2	392.73	390.50	1.8	1,824	0.10%
2023/05/08	7	392.36	5.7	392.21	395.00	1.4	1,824	0.08%
2023/05/05	0.1	380.50	0	0.00	382.50	0.1	1,792	0.01%
2023/05/04	1	382.52	1	383.50	382.00	0	1,794	0.00%
2023/05/03	0	389.00	0	0.00	388.00	0	1,795	0.00%
2023/05/02	0	393.50	16	395.66	393.00	-16	1,817	-0.88%
2023/04/28	0	393.00	1	393.50	389.00	-1	1,824	-0.05%
2023/04/27	1.8	390.84	40	384.69	389.50	-38.2	1,810	-2.11%
2023/04/26	5.5	374.41	6	375.83	376.50	-0.5	1,788	-0.03%
2023/04/25	4.5	377.56	14	380.07	375.00	-9.5	1,788	-0.53%
2023/04/24	1.1	390.90	0	386.50	385.00	1.1	1,782	0.06%
2023/04/21	4.1	394.04	6.4	387.14	386.50	-2.3	1,810	-0.13%
2023/04/20	3.1	394.22	29.1	396.52	394.00	-26	1,809	-1.44%
2023/04/19	1.1	396.90	1	394.00	393.50	0.1	1,826	0.00%
2023/04/18	4.3	401.08	3	400.83	400.00	1.3	1,887	0.07%
2023/04/17	0.1	410.79	1.2	410.43	410.00	-1	1,897	-0.05%
2023/04/14	8.1	410.43	12	411.13	411.00	-3.9	1,890	-0.20%
2023/04/13	98.3	413.06	22	412.77	409.50	76.3	1,894	4.03%
2023/04/12	23.1	423.05	31	419.69	424.00	-8	1,860	-0.43%
2023/04/11	20	409.05	26.2	409.01	409.00	-6.2	1,791	-0.34%
2023/04/10	22.2	401.58	26.5	406.03	400.50	-4.3	1,753	-0.25%
2023/04/07	23.3	406.89	25.3	402.62	408.00	-2	1,723	-0.12%
2023/04/06	34.1	397.59	34	395.35	398.00	0.1	1,659	0.00%
2023/03/31	22.5	395.29	32.1	397.00	392.00	-9.6	1,613	-0.60%
2023/03/30	6.2	382.71	8.7	382.23	381.50	-2.5	1,510	-0.16%
2023/03/29	1	366.48	0.1	364.59	362.50	1	1,435	0.07%
2023/03/28	0.3	367.16	7	366.00	368.50	-6.7	1,441	-0.46%
2023/03/27	4.2	378.80	4.3	380.49	370.00	-0.1	1,446	-0.01%
2023/03/24	11.6	377.00	12.1	374.42	378.00	-0.4	1,434	-0.03%
2023/03/23	2	365.00	15	360.70	365.00	-13	1,383	-0.94%
2023/03/22	2.2	359.45	20	359.65	360.50	-17.8	1,383	-1.29%
2023/03/21	2	354.00	0	0.00	352.00	2	1,397	0.14%
2023/03/20	0.1	355.50	34	358.19	356.50	-33.9	1,422	-2.38%
2023/03/17	2.9	358.31	4.1	360.17	358.00	-1.2	1,435	-0.08%
2023/03/16	4	354.10	9.3	350.49	356.50	-5.3	1,429	-0.37%
2023/03/15	3.2	346.17	5	348.00	343.00	-1.8	1,408	-0.13%
2023/03/14	6.5	341.71	2.3	343.85	338.00	4.2	1,459	0.29%
2023/03/13	4.1	345.68	1	345.00	350.00	3.1	1,436	0.22%
2023/03/10	67.5	353.94	3.1	353.23	351.00	64.5	1,424	4.53%
2023/03/09	4	363.25	1.1	366.31	362.50	3	1,424	0.21%
2023/03/08	13	360.39	0.1	363.00	361.50	13	1,427	0.91%
2023/03/07	1	367.50	0.2	368.00	367.00	0.8	1,416	0.06%
2023/03/06	0.1	367.01	1.1	368.48	368.00	-1	1,415	-0.07%
2023/03/03	1	367.50	0	364.00	362.50	1	1,411	0.07%
2023/03/02	2	367.94	69.4	364.54	365.50	-67.3	1,422	-4.73%
2023/03/01	0.1	351.48	0	353.20	354.50	0.1	1,402	0.01%
2023/02/24	13.2	350.04	19	351.47	351.00	-5.8	1,403	-0.41%
2023/02/23	3.1	358.13	5	359.90	361.50	-2	1,406	-0.14%
2023/02/22	7.8	357.00	7.5	358.81	355.50	0.3	1,479	0.02%
2023/02/21	3	369.00	5.2	369.75	370.00	-2.2	1,502	-0.15%
2023/02/20	8.3	369.74	7	373.79	367.00	1.3	1,551	0.08%
2023/02/17	0	366.00	5.1	367.79	368.00	-5	1,572	-0.32%
2023/02/16	1.1	360.36	1.1	366.48	364.50	0	1,581	0.00%
2023/02/15	2.2	361.08	2.1	364.93	361.50	0.1	1,628	0.00%
2023/02/14	10.2	363.88	7.2	364.44	365.00	3	1,636	0.18%
2023/02/13	18.2	347.17	5.3	349.89	351.50	12.9	1,652	0.78%
2023/02/10	53.1	350.98	0.3	352.08	352.00	52.8	1,684	3.14%
2023/02/09	5.8	362.19	5	363.80	360.50	0.8	1,688	0.05%
2023/02/08	3.1	370.83	4.6	369.51	370.50	-1.5	1,697	-0.09%
2023/02/07	1.4	357.40	1.3	364.05	359.00	0.1	1,692	0.01%
2023/02/06	2.1	363.01	0	0.00	364.00	2.1	1,686	0.13%
2023/02/03	1	367.98	0.1	366.97	368.00	0.9	1,678	0.06%
2023/02/02	2	370.00	11	370.27	369.00	-9	1,682	-0.53%
2023/02/01	2.2	368.64	16	370.41	368.00	-13.8	1,691	-0.82%
2023/01/31	1.1	365.86	0.1	369.50	371.00	1	1,698	0.06%
2023/01/30	1.1	370.26	0.1	363.13	365.00	1	1,680	0.06%
2023/01/17	3	355.67	44.1	357.37	356.50	-41.1	1,687	-2.43%
2023/01/16	14.1	354.71	12	355.63	354.50	2.1	1,694	0.12%
2023/01/13	9.1	351.30	14.2	354.87	348.50	-5	1,699	-0.30%
2023/01/12	7.1	355.93	8.2	359.13	355.00	-1.1	1,700	-0.06%
2023/01/11	13	362.65	12.8	358.56	362.50	0.2	1,712	0.01%
2023/01/10	6	353.75	15.2	353.02	354.00	-9.2	1,700	-0.54%
2023/01/09	5.1	349.41	4.6	350.22	349.00	0.5	1,706	0.03%
2023/01/06	9	349.33	19.9	345.81	351.00	-10.9	1,732	-0.63%
2023/01/05	7.1	332.73	69.3	334.29	335.50	-62.2	1,724	-3.61%
2023/01/04	1	324.50	0.1	325.00	327.00	0.9	1,797	0.05%
2023/01/03	2	323.75	2	323.00	325.00	0	1,823	0.00%
2022/12/30	0	316.20	0	0.00	315.00	0	1,822	0.00%
2022/12/29	2.1	313.32	8.1	315.43	316.50	-5.9	1,820	-0.33%
2022/12/28	0	311.78	0	0.00	310.50	0	1,851	0.00%
2022/12/27	0.1	315.00	15	312.21	315.50	-15	1,863	-0.80%
2022/12/26	0	0.00	0.3	306.00	305.50	-0.3	1,885	-0.02%
2022/12/23	2	303.00	2	305.00	305.00	0	1,906	0.00%
2022/12/22	0.1	309.00	4	308.38	307.50	-3.9	1,912	-0.21%
2022/12/21	2	306.50	0	0.00	305.00	2	1,916	0.10%
2022/12/20	2.1	312.52	0.1	308.00	307.50	2	1,916	0.11%
2022/12/19	0	0.00	4	312.88	313.50	-4	1,914	-0.21%
2022/12/16	16.1	307.91	0	309.50	306.50	16.1	1,903	0.85%
2022/12/15	8	315.19	8	313.75	313.50	0	1,912	0.00%
2022/12/14	30.1	310.07	0	0.00	310.50	30.1	1,929	1.56%
2022/12/13	2.1	312.10	0.1	314.00	311.00	2	1,921	0.11%
2022/12/12	13.1	309.04	4.1	317.82	319.00	8.9	1,898	0.47%
2022/12/09	36.4	310.35	3	312.50	313.00	33.4	1,874	1.78%
2022/12/08	5	306.10	3.1	306.50	307.50	1.9	1,866	0.10%
2022/12/07	8.4	305.67	3	302.17	303.00	5.4	1,862	0.29%
2022/12/06	53.6	313.72	19	315.16	307.00	34.6	1,833	1.89%
2022/12/05	3	334.83	1.1	336.00	335.00	1.9	1,766	0.11%
2022/12/02	1	335.00	2	335.50	335.00	-1	1,765	-0.06%
2022/12/01	18.2	336.58	6.1	336.33	337.00	12.1	1,767	0.69%
2022/11/30	4.1	328.22	3	327.17	326.50	1.1	1,752	0.06%
2022/11/29	11	325.50	1.1	325.82	326.50	9.9	1,763	0.56%
2022/11/28	1	330.00	3	330.83	329.50	-2	1,768	-0.11%
2022/11/25	4	333.75	5	333.00	330.50	-1	1,778	-0.06%
2022/11/24	5	335.40	8.1	334.59	337.00	-3.1	1,777	-0.17%
2022/11/23	6	332.49	2	331.00	328.50	4	1,769	0.23%
2022/11/22	8.1	329.64	10	331.15	333.50	-1.9	1,770	-0.11%
2022/11/21	11.1	335.22	8.4	333.55	329.50	2.7	1,773	0.15%
2022/11/18	24	344.50	20.2	346.40	339.00	3.8	1,749	0.22%
2022/11/17	8.2	339.41	10.3	337.63	336.50	-2.1	1,672	-0.13%
2022/11/16	15	338.87	11.3	340.31	338.50	3.7	1,640	0.23%
2022/11/15	5.1	327.71	2	328.21	325.50	3.1	1,590	0.19%
2022/11/14	2.3	323.32	2.1	323.38	321.00	0.2	1,571	0.01%
2022/11/11	4	324.50	11.7	325.67	325.50	-7.7	1,558	-0.50%
2022/11/10	4	312.88	4.1	313.21	312.50	-0.1	1,525	-0.01%
2022/11/09	10.2	311.67	8.1	314.65	316.50	2.1	1,532	0.13%
2022/11/08	2	304.00	10.8	305.37	305.00	-8.8	1,512	-0.58%
2022/11/07	4.2	288.23	4.1	294.16	296.00	0.1	1,487	0.00%
2022/11/04	7.5	286.20	4	286.63	285.50	3.5	1,479	0.24%
2022/11/03	5.4	294.15	0	0.00	294.00	5.4	1,454	0.37%
2022/11/02	2.1	300.19	4	303.25	301.50	-1.9	1,438	-0.13%
2022/11/01	0	0.00	13	298.15	297.00	-13	1,431	-0.91%
2022/10/31	4.4	295.20	1	293.50	295.50	3.4	1,435	0.24%
2022/10/28	3.1	292.33	3	292.83	292.00	0.1	1,438	0.00%
2022/10/27	0	0.00	4.1	295.54	299.00	-4.1	1,437	-0.28%
2022/10/26	1	289.00	1	285.50	285.50	0	1,439	0.00%
2022/10/25	4.2	286.60	3.2	288.08	285.00	1	1,483	0.07%
2022/10/24	1	297.00	4	298.00	295.00	-3	1,470	-0.20%
2022/10/21	1.1	295.32	1	299.95	290.00	0.1	1,472	0.01%
2022/10/20	3.1	296.27	11.4	291.63	293.50	-8.3	1,471	-0.56%
2022/10/19	4	304.13	1	299.00	297.00	3	1,475	0.20%
2022/10/18	3.1	306.66	5	307.00	307.50	-1.9	1,461	-0.13%
2022/10/17	1.2	300.25	1	304.41	304.50	0.2	1,454	0.01%
2022/10/14	32	307.33	9.6	307.26	306.50	22.4	1,448	1.55%
2022/10/13	10.3	298.97	9	301.17	298.00	1.3	1,443	0.09%
2022/10/12	4	308.00	14.3	303.98	311.00	-10.2	1,406	-0.73%
2022/10/11	5.1	286.95	7.3	284.48	289.50	-2.2	1,354	-0.16%
2022/10/07	7.4	292.06	3.3	289.64	286.00	4.1	1,342	0.30%
2022/10/06	0.2	290.10	1	290.00	288.50	-0.9	1,351	-0.06%
2022/10/05	7	288.50	5.2	290.31	288.00	1.8	1,371	0.13%
2022/10/04	4	283.00	3	282.83	282.50	1	1,349	0.07%
2022/10/03	2.1	274.05	2.1	275.06	280.00	0	1,346	0.00%
2022/09/30	1.1	249.29	2	261.50	265.50	-0.9	1,352	-0.07%
2022/09/28	9.1	253.01	6.1	253.53	251.00	3	1,373	0.21%
2022/09/27	1.3	256.04	1	254.50	259.00	0.3	1,395	0.02%
2022/09/26	8.5	259.07	0.3	258.50	256.00	8.2	1,409	0.58%
2022/09/23	0.1	268.65	0	0.00	268.00	0.1	1,433	0.00%
2022/09/22	2.4	267.71	4	267.50	270.00	-1.6	1,465	-0.11%
2022/09/21	2.4	277.85	2	278.00	275.50	0.4	1,461	0.02%
2022/09/20	0.3	288.20	0	0.00	288.50	0.3	1,467	0.02%
2022/09/19	3.1	293.95	0	0.00	290.00	3.1	1,491	0.21%
2022/09/16	1	298.00	1	299.50	298.50	0	1,521	0.00%
2022/09/15	1	301.00	1	298.00	300.50	0	1,545	0.00%
2022/09/14	1	297.48	5.4	294.21	298.00	-4.3	1,585	-0.27%
2022/09/13	0.7	301.50	0.1	303.00	301.50	0.6	1,596	0.04%
2022/09/12	0.4	304.00	0	0.00	303.00	0.4	1,622	0.02%
2022/09/08	0	297.50	2.1	301.00	301.00	-2.1	1,667	-0.12%
2022/09/07	1.4	291.79	2	290.50	293.50	-0.6	1,699	-0.03%
2022/09/06	1	296.50	1	295.50	297.50	0	1,729	0.00%
2022/09/05	0.5	294.11	2	294.25	293.00	-1.5	1,758	-0.08%
2022/09/02	0	0.00	0.1	303.50	302.00	-0.1	1,762	-0.01%
2022/09/01	1.1	306.56	1	307.15	303.50	0.1	1,765	0.00%
2022/08/31	1	311.00	3	310.17	312.50	-2	1,753	-0.11%
2022/08/30	0	308.29	1.5	307.67	308.00	-1.5	1,757	-0.08%
2022/08/29	2	306.75	1	307.50	307.50	1	1,764	0.06%
2022/08/26	3.1	319.01	1	320.50	317.00	2.1	1,759	0.12%
2022/08/25	2	310.00	0	0.00	311.00	2	1,756	0.11%
2022/08/24	2	306.24	5	306.50	306.00	-3	1,783	-0.17%
2022/08/23	0.1	305.50	2.3	304.53	304.50	-2.2	1,794	-0.12%
2022/08/22	1	310.50	0	0.00	310.00	1	1,811	0.06%
2022/08/19	1	311.55	3.7	314.61	314.00	-2.7	1,828	-0.15%
2022/08/18	2.2	307.91	1	307.00	309.50	1.2	1,877	0.06%
2022/08/17	2.1	308.05	3.1	308.06	310.50	-1	1,901	-0.05%
2022/08/16	3	309.51	1	313.00	307.50	2	1,898	0.11%
2022/08/15	2	307.78	3.1	312.32	312.00	-1	1,878	-0.06%
2022/08/12	6.2	305.64	24.1	305.48	309.00	-17.9	1,864	-0.96%
2022/08/11	3	303.33	33.1	302.83	302.50	-30.1	1,867	-1.61%
2022/08/10	1.2	291.67	1	289.50	292.00	0.2	1,872	0.01%
2022/08/09	3.2	294.35	5.1	293.83	294.00	-1.9	1,895	-0.10%
2022/08/08	7.1	291.30	2.4	291.31	292.00	4.7	1,913	0.25%
2022/08/05	4.7	291.68	3.2	291.90	294.00	1.5	1,922	0.08%
2022/08/04	3.4	284.61	3	283.00	287.00	0.4	1,941	0.02%
2022/08/03	5.3	285.40	3	286.50	283.00	2.3	1,953	0.12%
2022/08/02	41.3	283.66	2.2	283.45	284.00	39.1	1,961	1.99%
2022/08/01	3.1	281.10	2.1	284.23	286.00	1	1,978	0.05%
2022/07/29	3.2	294.36	2	295.25	293.00	1.2	1,940	0.06%
2022/07/28	0.2	291.62	0	0.00	290.00	0.2	1,965	0.01%
2022/07/27	0.1	293.04	1	293.00	293.50	-0.9	1,961	-0.04%
2022/07/26	7.3	288.92	18.6	291.47	290.00	-11.4	1,965	-0.58%
2022/07/25	2.2	299.20	1	302.00	298.50	1.2	1,954	0.06%
2022/07/22	4.2	306.42	5	307.01	304.50	-0.9	1,959	-0.05%
2022/07/21	2.4	302.46	7.2	304.69	307.00	-4.8	2,009	-0.24%
2022/07/20	4.4	302.71	4.3	303.98	299.00	0.1	2,016	0.00%
2022/07/19	7.6	299.60	56.4	301.71	300.50	-48.7	2,026	-2.40%
2022/07/18	3.7	296.84	5.3	296.73	301.00	-1.5	2,029	-0.07%
2022/07/15	9.4	279.73	4	285.63	286.50	5.4	1,996	0.27%
2022/07/14	1.4	274.48	6.1	276.91	279.50	-4.7	1,999	-0.24%
2022/07/13	4	273.13	2	273.25	274.00	2	1,987	0.10%
2022/07/12	4.1	266.25	6.6	262.87	267.00	-2.5	1,977	-0.13%
2022/07/11	1.1	267.97	5	269.60	269.00	-3.9	1,988	-0.20%
2022/07/08	36.3	271.46	3	270.50	272.50	33.3	2,014	1.65%
2022/07/07	22.2	261.10	7.5	258.27	263.00	14.7	1,991	0.74%
2022/07/06	1.4	253.95	1	253.00	251.00	0.4	1,996	0.02%
2022/07/05	11.5	261.53	16.1	255.07	257.50	-4.5	2,042	-0.22%
2022/07/04	3.1	258.19	8	258.06	258.00	-5	2,055	-0.24%
2022/07/01	14.9	260.98	21.8	260.51	256.00	-6.9	2,070	-0.33%
2022/06/30	10.6	270.29	1.1	272.45	271.00	9.4	2,044	0.46%
2022/06/29	3.3	281.32	1	275.01	281.50	2.3	2,027	0.11%
2022/06/28	3.9	280.57	0	0.00	279.50	3.9	2,074	0.19%
2022/06/27	3.1	301.36	2.5	301.10	301.00	0.5	2,115	0.02%
2022/06/24	1.1	297.30	0	0.00	294.00	1.1	2,109	0.05%
2022/06/23	5.6	302.26	2.7	300.03	297.00	2.9	2,097	0.14%
2022/06/22	6.7	304.58	5.1	304.78	299.50	1.6	2,079	0.08%
2022/06/21	2.1	316.01	1	317.62	321.00	1	2,045	0.05%
2022/06/20	5.4	319.87	2	324.29	316.00	3.4	2,050	0.17%
2022/06/17	7.8	333.28	4.8	330.50	328.00	3	2,031	0.15%
2022/06/16	2.5	352.99	3.1	348.92	345.50	-0.5	1,994	-0.03%
2022/06/15	5.4	356.15	4	354.00	351.50	1.4	1,967	0.07%
2022/06/14	3.6	359.00	1.8	359.43	363.50	1.8	1,977	0.09%
2022/06/13	10.6	369.55	3.2	369.62	369.50	7.4	1,971	0.37%
2022/06/10	5.5	381.44	0	0.00	381.50	5.5	2,008	0.27%
2022/06/09	2.1	389.51	0.7	390.00	387.50	1.4	2,013	0.07%
2022/06/08	1.4	388.98	0.2	390.00	389.50	1.2	2,040	0.06%
2022/06/07	3.1	384.26	0	0.00	383.50	3.1	2,063	0.15%
2022/06/06	0.1	391.18	0.3	392.00	390.50	-0.2	2,072	-0.01%
2022/06/02	4	394.77	0.2	397.09	395.00	3.8	2,136	0.18%
2022/06/01	8	404.25	4.8	403.14	400.00	3.2	2,199	0.14%
2022/05/31	4.4	392.06	2.4	394.42	395.50	2	2,215	0.09%
2022/05/30	5.1	389.31	6.1	386.70	393.00	-1	2,257	-0.04%
2022/05/27	2	372.50	10	377.60	377.00	-8	2,247	-0.36%
2022/05/26	15.4	371.41	2.1	370.99	368.00	13.4	2,256	0.59%
2022/05/25	7.2	375.61	2.2	377.00	376.00	5	2,256	0.22%
2022/05/24	0.4	383.35	2	382.02	379.00	-1.6	2,332	-0.07%
2022/05/23	0.2	390.00	3	391.00	388.00	-2.8	2,361	-0.12%
2022/05/20	3.2	394.06	1	394.50	391.00	2.2	2,449	0.09%
2022/05/19	1.1	385.23	4.1	391.28	393.50	-2.9	2,522	-0.12%
2022/05/18	5.2	391.29	0.1	391.50	391.00	5.1	2,612	0.20%
2022/05/17	2.1	387.38	3	387.83	387.50	-0.9	2,701	-0.03%
2022/05/16	2	377.75	3	384.83	375.50	-1	2,822	-0.04%
2022/05/13	3	378.84	3.2	379.41	378.50	-0.2	2,857	-0.01%
2022/05/12	5	371.81	9.2	373.04	370.00	-4.2	2,919	-0.14%
2022/05/11	10.1	376.16	5	375.60	375.50	5.1	3,044	0.17%
2022/05/10	3.1	381.95	0.6	381.67	383.00	2.5	3,197	0.08%
2022/05/09	8.5	381.07	7.1	380.59	378.50	1.4	3,233	0.04%
2022/05/06	3.3	396.47	1.1	395.50	398.50	2.2	3,218	0.07%
2022/05/05	4.5	403.96	8.6	403.37	406.00	-4.1	3,227	-0.13%
2022/05/04	3.2	390.21	1	390.50	389.50	2.2	3,209	0.07%
2022/05/03	8	384.06	2	384.00	389.00	6	3,229	0.18%
2022/04/29	5.3	389.87	2	393.97	387.50	3.3	3,242	0.10%
2022/04/28	9.3	384.36	11.5	382.74	384.00	-2.2	3,250	-0.07%
2022/04/27	11.3	376.96	10	379.75	385.50	1.3	3,252	0.04%
2022/04/26	2.1	389.40	7.7	389.76	393.00	-5.6	3,209	-0.17%
2022/04/25	15.4	387.24	5.1	388.17	385.50	10.4	3,214	0.32%
2022/04/22	4.6	402.89	3	404.17	402.50	1.6	3,190	0.05%
2022/04/21	7.1	417.65	1	416.00	410.00	6.1	3,207	0.19%
2022/04/20	72.7	413.11	1	411.50	414.50	71.7	3,212	2.23%
2022/04/19	8	420.00	8	415.00	415.00	0	3,214	0.00%
2022/04/18	3.1	413.54	1	419.50	414.50	2.1	3,251	0.06%
2022/04/15	8.3	421.18	4	419.50	418.00	4.3	3,300	0.13%
2022/04/14	2.6	421.85	2	424.50	424.00	0.6	3,346	0.02%
2022/04/13	13.1	428.76	86	430.05	430.50	-72.9	3,375	-2.16%
2022/04/12	14.3	426.39	13	427.39	426.50	1.3	3,440	0.04%
2022/04/11	48.2	432.57	34.3	422.29	420.50	13.9	3,511	0.40%
2022/04/08	15.4	449.35	34	444.37	444.50	-18.6	3,541	-0.52%
2022/04/07	5.5	458.33	2.2	463.56	455.50	3.3	3,592	0.09%
2022/04/06	2.1	472.50	1	472.50	473.00	1.1	3,620	0.03%
2022/04/01	11.1	467.15	10.2	473.75	478.00	0.9	3,653	0.03%
2022/03/31	99.5	478.24	10	476.65	475.50	89.5	3,726	2.40%
2022/03/30	5.2	488.40	80.7	491.97	495.00	-75.5	3,698	-2.04%
2022/03/29	10	477.40	6.2	476.74	480.00	3.8	3,699	0.10%
2022/03/28	77.5	465.80	2	465.00	467.50	75.5	3,860	1.95%
2022/03/25	2.2	478.56	81.1	479.16	477.50	-78.9	3,892	-2.03%
2022/03/24	5.1	480.51	3	479.00	479.00	2.1	3,921	0.05%
2022/03/23	3.1	485.68	12.6	487.32	485.50	-9.5	3,944	-0.24%
2022/03/22	3	476.97	0	481.00	474.50	3	3,957	0.08%
2022/03/21	15	488.53	3	486.33	480.50	12	4,065	0.30%
2022/03/18	5.1	484.29	5	484.90	485.50	0.1	4,110	0.00%
2022/03/17	2.1	475.47	9.5	480.18	486.00	-7.5	4,236	-0.18%
2022/03/16	7.5	459.87	3	460.50	455.50	4.5	4,239	0.11%
2022/03/15	14.7	470.96	9.2	465.28	464.00	5.5	4,305	0.13%
2022/03/14	12	486.42	19	487.79	487.00	-7	4,369	-0.16%
2022/03/11	14.3	485.65	9	484.11	484.00	5.3	4,399	0.12%
2022/03/10	6.4	496.35	14.6	495.51	497.00	-8.2	4,454	-0.18%
2022/03/09	5.6	480.86	5	478.90	478.00	0.6	4,662	0.01%
2022/03/08	12.2	480.70	8.1	481.84	472.00	4.1	4,874	0.08%
2022/03/07	93.2	494.51	9	489.72	487.50	84.2	4,858	1.73%
2022/03/04	1.1	514.41	1.1	519.91	513.00	0	5,067	0.00%
2022/03/03	10.1	521.90	89.2	525.37	528.00	-79.1	5,067	-1.56%
2022/03/02	3.1	513.32	2.1	515.98	520.00	1.1	5,067	0.02%
2022/03/01	2.1	512.64	6.1	514.53	517.00	-4	5,083	-0.08%
2022/02/25	6.3	508.85	18.2	509.45	510.00	-12	5,095	-0.23%
2022/02/24	41.5	505.82	25.8	500.33	494.50	15.7	5,073	0.31%
2022/02/23	4	520.73	8.3	519.91	528.00	-4.3	5,045	-0.08%
2022/02/22	27.3	513.77	30	514.60	513.00	-2.8	5,045	-0.05%
2022/02/21	24.1	535.43	38.5	528.69	526.00	-14.3	5,000	-0.29%
2022/02/18	66.4	521.29	38.1	529.53	537.00	28.3	4,946	0.57%
2022/02/17	16.7	519.72	65.7	521.56	519.00	-49	4,865	-1.01%
2022/02/16	15.5	511.81	33.6	514.84	516.00	-18.1	4,770	-0.38%
2022/02/15	5	494.82	8.3	497.19	496.00	-3.2	4,657	-0.07%
2022/02/14	68.2	482.45	99.5	484.94	489.00	-31.3	4,622	-0.68%
2022/02/11	110.5	492.33	20.5	498.34	490.00	90	4,611	1.95%	大買/
2022/02/10	17	487.24	101.5	493.90	496.00	-84.5	4,517	-1.87%	大賣/
2022/02/09	17.2	469.37	13.4	471.40	478.00	3.8	4,408	0.09%
2022/02/08	3.3	454.68	2	455.00	456.50	1.3	4,392	0.03%
2022/02/07	1.1	453.09	2.1	452.78	447.50	-0.9	4,380	-0.02%
2022/01/26	2.2	453.87	4	454.00	448.50	-1.9	4,381	-0.04%
2022/01/25	2	453.75	2	453.25	451.00	0	4,382	0.00%
2022/01/24	13.3	444.60	2.2	448.84	452.00	11.1	4,380	0.25%
2022/01/21	1.2	455.26	1.8	454.74	452.00	-0.6	4,357	-0.01%
2022/01/20	1.2	460.33	7.1	457.17	461.50	-5.9	4,343	-0.14%
2022/01/19	1.1	456.76	5	457.10	456.50	-3.9	4,330	-0.09%
2022/01/18	2.3	461.63	4.4	463.35	461.50	-2.1	4,309	-0.05%
2022/01/17	12	461.20	6.2	455.43	463.00	5.8	4,286	0.14%
2022/01/14	9.5	441.34	6.1	442.16	450.00	3.4	4,268	0.08%
2022/01/13	6	455.67	1	456.00	452.00	5	4,265	0.12%
2022/01/12	4.1	450.51	9	451.11	452.50	-4.9	4,259	-0.12%
2022/01/11	7.4	448.44	21.5	451.46	447.00	-14.1	4,253	-0.33%
2022/01/10	7.8	456.28	5.1	457.14	459.00	2.7	4,231	0.06%
2022/01/07	9.9	460.12	12.5	465.06	455.50	-2.5	4,194	-0.06%
2022/01/06	22.3	474.45	12.4	469.72	467.00	10	4,144	0.24%
2022/01/05	21.7	480.04	17.1	480.40	476.00	4.6	4,112	0.11%
2022/01/04	32.9	484.86	22.3	489.00	488.50	10.6	4,057	0.26%
2022/01/03	19.5	501.49	18.5	501.42	493.00	1	3,973	0.02%
2021/12/30	13.1	518.06	15	517.27	512.00	-1.9	3,884	-0.05%
2021/12/29	8.1	504.79	19.9	505.17	514.00	-11.8	3,814	-0.31%
2021/12/28	7	499.14	14.2	501.18	499.00	-7.2	3,775	-0.19%
2021/12/27	20.7	502.03	24.6	500.21	499.50	-3.9	3,759	-0.10%
2021/12/24	5.1	489.67	8.1	489.81	487.50	-3	3,695	-0.08%
2021/12/23	12.2	491.47	9.1	489.57	489.50	3.1	3,688	0.08%
2021/12/22	19.3	485.63	35.2	487.64	487.00	-15.9	3,655	-0.43%
2021/12/21	14.7	463.27	2.4	466.96	464.50	12.3	3,484	0.35%
2021/12/20	4	470.99	14.2	467.07	466.00	-10.2	3,441	-0.30%
2021/12/17	3	465.84	3.4	466.40	464.00	-0.4	3,413	-0.01%
2021/12/16	7	473.86	10	470.70	471.00	-3	3,389	-0.09%
2021/12/15	35.7	462.77	21.5	463.46	471.00	14.2	3,371	0.42%
2021/12/14	10.5	479.81	12.8	479.35	477.50	-2.4	3,275	-0.07%
2021/12/13	23.8	488.00	21.5	491.17	488.50	2.3	3,247	0.07%
2021/12/10	16.2	476.99	6.8	480.80	475.50	9.4	3,139	0.30%
2021/12/09	9.3	477.89	12.3	480.55	480.00	-3	3,090	-0.10%
2021/12/08	34.5	485.02	27.3	489.65	475.00	7.2	3,000	0.24%
2021/12/07	9.3	474.53	11.8	477.21	476.50	-2.5	2,887	-0.09%
2021/12/06	19.7	479.89	25.3	478.45	474.50	-5.7	2,849	-0.20%
2021/12/03	39.5	472.37	51.1	476.34	478.00	-11.6	2,781	-0.42%
2021/12/02	9.8	443.48	54.7	446.62	458.50	-45	2,560	-1.76%
2021/12/01	17.3	408.45	5.6	412.04	417.00	11.6	2,337	0.50%
2021/11/30	14.9	415.46	8	413.63	412.00	6.9	2,301	0.30%
2021/11/29	11.4	419.88	13.4	420.93	417.50	-2	2,033	-0.10%
2021/11/26	8.6	424.52	7.3	429.29	425.00	1.3	2,008	0.06%
2021/11/25	14	424.43	10.3	421.15	426.50	3.7	1,970	0.19%
2021/11/24	14.1	416.24	10.2	418.08	414.00	3.9	1,952	0.20%
2021/11/23	11.5	424.35	13.1	425.30	425.50	-1.6	1,945	-0.08%
2021/11/22	18.8	428.24	19.5	426.47	427.50	-0.7	1,933	-0.03%
2021/11/19	10.2	409.31	12.3	412.99	414.50	-2.1	1,870	-0.11%
2021/11/18	10.3	410.62	8.1	410.67	409.00	2.2	1,848	0.12%
2021/11/17	3.2	398.24	1.3	397.84	399.50	1.9	1,812	0.10%
2021/11/16	9.5	396.43	2	395.15	393.00	7.5	1,812	0.41%
2021/11/15	0	400.00	5.3	399.16	400.50	-5.2	1,818	-0.29%
2021/11/12	7.6	394.48	3	397.00	392.50	4.6	1,843	0.25%
2021/11/11	4.1	394.84	5.1	395.51	396.00	-1	1,831	-0.05%
2021/11/10	4.3	392.40	3.3	394.48	395.50	1	1,871	0.05%
2021/11/09	7.5	381.21	9.1	385.22	386.00	-1.6	1,849	-0.08%
2021/11/08	10.4	379.87	6	386.00	378.00	4.4	1,816	0.24%
2021/11/05	17.7	377.89	2.1	381.95	377.50	15.6	1,787	0.87%
2021/11/04	5.3	387.79	1	392.00	386.00	4.3	1,791	0.24%
2021/11/03	0.2	391.72	4.2	391.64	391.50	-4	1,886	-0.21%
2021/11/02	1	382.00	1	392.00	382.00	0	1,927	0.00%
2021/11/01	7.2	383.96	5.4	381.82	386.50	1.8	2,050	0.09%
2021/10/29	1.1	389.49	7.5	389.75	390.50	-6.4	2,050	-0.31%
2021/10/28	2.5	387.99	6.1	388.11	388.00	-3.6	2,092	-0.17%
2021/10/27	0.2	384.50	7.2	384.04	385.00	-7.1	2,154	-0.33%
2021/10/26	1	384.51	5.5	384.87	383.50	-4.5	2,159	-0.21%
2021/10/25	0.1	377.29	0.1	378.50	381.50	0	2,158	0.00%
2021/10/22	7.4	378.77	2.2	378.49	382.00	5.2	2,180	0.24%
2021/10/21	7.6	380.66	4.5	380.98	379.50	3.1	2,220	0.14%
2021/10/20	0.5	368.92	2.1	368.81	369.00	-1.6	2,186	-0.07%
2021/10/19	0.2	364.73	2.3	364.83	364.50	-2.1	2,181	-0.09%
2021/10/18	1.2	354.34	0	360.00	354.50	1.1	2,183	0.05%
2021/10/15	6.1	357.10	7.2	356.84	359.50	-1.1	2,177	-0.05%
2021/10/14	1.9	352.15	7	348.50	352.50	-5.1	2,171	-0.23%
2021/10/13	16.5	355.39	10	351.05	350.50	6.5	2,154	0.30%
2021/10/12	2.3	367.23	0	0.00	366.00	2.3	2,126	0.11%
2021/10/08	4	379.89	10.1	380.51	376.50	-6	2,113	-0.29%
2021/10/07	7.4	375.01	2	375.00	376.00	5.4	2,105	0.26%
2021/10/06	6.9	373.39	3.2	372.28	370.00	3.7	2,129	0.17%
2021/10/05	5.1	373.57	5.4	374.58	380.00	-0.3	2,153	-0.01%
2021/10/04	2.3	379.15	3	381.67	378.00	-0.7	2,179	-0.03%
2021/10/01	5.3	376.73	3	378.51	378.50	2.3	2,169	0.11%
2021/09/30	12.3	375.14	7	375.57	377.00	5.3	2,170	0.25%
2021/09/29	8.7	373.23	3	371.83	370.50	5.7	2,176	0.26%
2021/09/28	14.9	388.45	4	385.88	385.50	10.9	2,207	0.49%
2021/09/27	8.2	393.08	0	0.00	392.00	8.2	2,215	0.37%
2021/09/24	10.2	395.52	4	397.24	394.00	6.2	2,229	0.28%
2021/09/23	10.1	396.66	0	0.00	395.50	10.1	2,232	0.45%
2021/09/22	8.3	392.52	3	391.83	393.00	5.3	2,241	0.23%
2021/09/17	3.3	401.56	4.3	403.28	401.00	-1	2,247	-0.04%
2021/09/16	2.4	402.10	5	401.15	404.50	-2.7	2,247	-0.12%
2021/09/15	8.3	403.18	1.1	400.82	400.00	7.2	2,228	0.32%
2021/09/14	1.2	413.50	1	415.00	412.50	0.2	2,218	0.01%
2021/09/13	1.4	416.70	0	0.00	416.00	1.4	2,264	0.06%
2021/09/10	1.2	421.38	2	422.22	422.50	-0.8	2,300	-0.03%
2021/09/09	2.4	412.76	0	0.00	415.50	2.4	2,319	0.10%
2021/09/08	6.4	414.90	3.5	415.52	411.50	2.9	2,335	0.13%
2021/09/07	2.2	421.44	1.2	418.58	421.00	1	2,346	0.04%
2021/09/06	5.3	416.77	2.1	415.98	415.00	3.2	2,363	0.14%
2021/09/03	1.3	425.30	0.1	424.50	424.50	1.3	2,375	0.05%
2021/09/02	4.2	432.70	10	427.59	424.00	-5.8	2,386	-0.24%
2021/09/01	4	430.13	4.2	432.73	436.50	-0.2	2,392	-0.01%
2021/08/31	3.2	422.03	3	424.33	427.00	0.2	2,398	0.01%
2021/08/30	0.3	419.82	1.8	418.65	421.50	-1.5	2,415	-0.06%
2021/08/27	4.7	413.47	7	411.29	417.50	-2.3	2,421	-0.09%
2021/08/26	6.4	420.07	0.5	423.78	419.00	5.9	2,427	0.24%
2021/08/25	5.1	429.41	2.1	430.48	432.00	3.1	2,471	0.12%
2021/08/24	0.6	427.91	1.2	423.26	422.50	-0.7	2,510	-0.03%
2021/08/23	3.3	424.43	0	425.50	423.00	3.3	2,552	0.13%
2021/08/20	4.8	415.80	8	415.25	415.50	-3.2	2,608	-0.12%
2021/08/19	14.2	426.77	17	420.47	418.50	-2.8	2,637	-0.10%
2021/08/18	16.7	433.12	12.1	427.74	443.00	4.7	2,639	0.18%
2021/08/17	5.2	416.99	4	416.63	417.00	1.2	2,662	0.04%
2021/08/16	24.4	419.86	19.5	424.47	419.50	4.9	2,666	0.18%
2021/08/13	23.5	441.04	10.3	438.14	434.00	13.2	2,654	0.50%
2021/08/12	10.1	455.20	3	455.50	455.50	7.1	2,663	0.27%
2021/08/11	25.1	462.47	8	461.81	460.00	17.1	2,705	0.63%
2021/08/10	23	474.66	3	474.00	470.00	20	2,720	0.74%
2021/08/09	16.3	504.06	14.8	504.72	496.50	1.5	2,764	0.05%
2021/08/06	18.9	527.17	10.4	528.22	525.00	8.5	2,712	0.31%
2021/08/05	18.3	526.56	27	528.63	535.00	-8.6	2,729	-0.32%
2021/08/04	8.3	498.92	9	501.22	503.00	-0.7	2,734	-0.03%
2021/08/03	10.3	500.63	15.3	499.90	500.00	-5	2,809	-0.18%
2021/08/02	15	492.43	14.9	490.43	497.00	0.1	2,804	0.00%
2021/07/30	1.1	482.79	5	480.20	476.00	-3.9	2,773	-0.14%
2021/07/29	5.1	476.00	1.3	476.46	477.00	3.8	2,822	0.13%
2021/07/28	13.2	470.46	6.2	471.39	472.00	7	2,885	0.24%
2021/07/27	5.7	484.16	17.8	484.63	482.00	-12.1	2,954	-0.41%
2021/07/26	7.1	476.47	2.5	477.48	476.00	4.6	2,984	0.15%
2021/07/23	7.1	478.69	2.2	477.48	474.00	4.8	3,060	0.16%
2021/07/22	5.2	472.99	0	0.00	473.50	5.2	3,131	0.17%
2021/07/21	1.3	471.59	2	471.25	471.00	-0.7	3,234	-0.02%
2021/07/20	3.1	478.88	2	477.00	475.50	1.1	3,385	0.03%
2021/07/19	2.3	480.11	2.2	484.16	487.00	0	3,548	0.00%
2021/07/16	1	480.62	3.1	483.23	485.00	-2.1	3,652	-0.06%
2021/07/15	0.4	483.43	8	481.25	482.00	-7.6	3,796	-0.20%
2021/07/14	6.1	475.92	3	479.67	476.00	3.1	3,811	0.08%
2021/07/13	5.6	476.10	5.6	480.88	476.50	0	3,829	0.00%
2021/07/12	6.4	474.53	2.5	474.90	475.00	3.9	3,846	0.10%
2021/07/09	13.5	485.33	2	489.79	482.00	11.5	3,848	0.30%
2021/07/08	2.1	498.55	1	505.94	497.00	1.1	3,872	0.03%
2021/07/07	3.1	501.82	7.3	498.29	501.00	-4.2	3,880	-0.11%
2021/07/06	5.1	500.39	6.1	498.36	497.00	-1	3,884	-0.03%
2021/07/05	8	503.93	10.5	500.88	505.00	-2.5	3,906	-0.06%
2021/07/02	1.1	481.50	4.3	481.83	482.50	-3.1	3,863	-0.08%
2021/07/01	6.1	477.76	0	480.00	473.50	6.1	3,864	0.16%
2021/06/30	2	476.51	2.4	478.94	480.00	-0.4	3,859	-0.01%
2021/06/29	6.2	474.42	4	475.88	471.00	2.2	3,865	0.06%
2021/06/28	2.1	471.17	3.1	475.14	478.00	-1	3,874	-0.03%
2021/06/25	5.1	473.06	1	472.00	470.00	4.1	3,892	0.10%
2021/06/24	19.1	476.08	8	475.69	474.50	11.1	3,967	0.28%
2021/06/23	3	476.00	14.1	472.30	474.50	-11	4,006	-0.28%
2021/06/22	9.2	467.81	9.1	466.17	464.50	0.1	4,043	0.00%
2021/06/21	10.3	480.23	5.1	483.57	475.00	5.1	4,006	0.13%
2021/06/18	3.2	492.14	4	490.63	493.50	-0.8	3,987	-0.02%
2021/06/17	71.1	485.73	5	486.60	493.50	66.1	3,982	1.66%
2021/06/16	2.1	497.50	9.1	494.63	490.50	-7	3,982	-0.18%
2021/06/15	8.4	499.08	67.6	500.04	499.00	-59.3	3,996	-1.48%
2021/06/11	4.3	488.28	6	488.34	486.50	-1.8	4,009	-0.04%
2021/06/10	11.2	484.14	7	486.58	488.00	4.2	4,017	0.10%
2021/06/09	4	478.88	2.1	481.16	476.50	1.9	4,030	0.05%
2021/06/08	3.1	476.99	2.5	477.62	476.00	0.6	4,160	0.01%
2021/06/07	68.2	463.01	10.1	466.27	468.00	58.1	4,185	1.39%
2021/06/04	6.1	472.12	7	471.71	472.00	-0.9	4,174	-0.02%
2021/06/03	5.6	468.57	5	469.80	468.50	0.6	4,212	0.01%
2021/06/02	22.2	471.31	6	476.64	469.50	16.1	4,197	0.38%
2021/06/01	18.4	490.62	11.2	491.96	486.00	7.2	4,174	0.17%
2021/05/28	9.5	468.49	8	466.95	466.50	1.5	4,192	0.03%
2021/05/27	71.5	461.06	9	461.39	459.00	62.4	4,211	1.48%
2021/05/26	10.7	470.83	2.2	475.67	468.50	8.5	4,281	0.20%
2021/05/25	51.5	468.62	15.3	476.19	475.00	36.3	4,490	0.81%
2021/05/24	3.1	448.44	44.5	442.78	453.00	-41.3	4,479	-0.92%
2021/05/21	8.7	442.77	9	444.83	444.00	-0.3	4,501	-0.01%
2021/05/20	24.1	442.64	7.3	440.90	436.00	16.8	4,504	0.37%
2021/05/19	17.8	453.83	10.1	453.42	459.50	7.7	4,534	0.17%
2021/05/18	16.6	445.29	25.5	446.66	455.50	-8.9	4,527	-0.20%
2021/05/17	115	420.02	166.1	414.46	414.50	-51.1	4,543	-1.12%	大買/大賣/
2021/05/14	8.4	455.61	5	456.53	450.00	3.3	4,472	0.07%
2021/05/13	10.4	448.36	12.9	442.36	447.00	-2.5	4,437	-0.06%
2021/05/12	22	463.40	30.6	456.68	450.50	-8.7	4,400	-0.20%
2021/05/11	24.8	499.87	31.6	501.30	492.50	-6.7	4,269	-0.16%
2021/05/10	21.5	547.45	4.1	547.51	547.00	17.4	4,201	0.41%
2021/05/07	7.1	543.03	6.1	540.93	547.00	1	4,195	0.02%
2021/05/06	10.7	535.92	17.3	537.71	530.00	-6.7	4,187	-0.16%
2021/05/05	27.7	558.79	16.4	554.65	533.00	11.3	4,160	0.27%
2021/05/04	37.3	565.02	50.4	561.91	568.00	-13.2	4,147	-0.32%
2021/05/03	80.2	605.48	7.2	596.97	586.00	73	4,111	1.78%
2021/04/29	3.1	603.98	27.7	593.40	604.00	-24.6	4,176	-0.59%
2021/04/28	15.2	596.17	70.4	587.03	584.00	-55.3	4,209	-1.31%
2021/04/27	13.3	589.37	13.6	587.80	595.00	-0.3	4,170	-0.01%
2021/04/26	37.9	576.69	13.2	577.44	576.00	24.7	4,084	0.60%
2021/04/23	18.3	536.81	29.4	539.65	561.00	-11.1	3,970	-0.28%
2021/04/22	50.8	527.17	12.3	522.67	510.00	38.5	3,871	0.99%
2021/04/21	18.5	520.06	50.4	527.81	533.00	-31.9	3,834	-0.83%
2021/04/20	2.2	496.45	8.4	496.66	497.50	-6.1	3,758	-0.16%
2021/04/19	4.1	492.43	5	493.90	491.50	-0.9	3,960	-0.02%
2021/04/16	3.4	490.65	12.3	493.22	494.50	-8.9	4,125	-0.22%
2021/04/15	3	474.83	19.7	482.43	489.00	-16.7	4,123	-0.41%
2021/04/14	63.9	469.34	44.8	468.15	473.50	19.1	4,097	0.47%
2021/04/13	3	490.00	5	488.20	487.00	-2	4,073	-0.05%
2021/04/12	9.3	487.76	15.1	490.55	486.00	-5.9	4,072	-0.14%
2021/04/09	15.6	488.01	1	484.54	484.00	14.6	4,066	0.36%
2021/04/08	8.4	496.05	3.1	494.32	492.00	5.4	4,015	0.13%
2021/04/07	6	497.00	3	495.33	497.00	3	4,000	0.07%
2021/04/06	2.1	490.08	4	489.63	491.00	-1.9	4,002	-0.05%
2021/04/01	37	487.92	7	487.79	487.50	30	3,999	0.75%
2021/03/31	7.2	489.91	5	489.80	488.50	2.2	3,992	0.06%
2021/03/30	9.2	491.37	8.1	492.45	493.50	1.1	3,969	0.03%
2021/03/29	7	497.43	39.2	496.53	495.50	-32.2	3,934	-0.82%
2021/03/26	7	480.43	6.4	482.10	484.50	0.6	3,856	0.02%
2021/03/25	13.2	476.53	10.7	475.88	475.50	2.4	3,819	0.06%
2021/03/24	1.6	468.51	3	465.68	465.50	-1.4	3,778	-0.04%
2021/03/23	0.1	466.47	1	468.50	465.00	-0.9	3,834	-0.02%
2021/03/22	3.2	461.79	6.4	463.39	463.50	-3.1	3,833	-0.08%
2021/03/19	2.1	465.83	6	465.67	466.50	-3.9	3,868	-0.10%
2021/03/18	6.1	473.16	4.1	474.73	469.50	2	3,855	0.05%
2021/03/17	2	473.25	11	472.18	472.00	-9	3,842	-0.23%
2021/03/16	4.2	468.90	1	468.50	468.50	3.2	3,845	0.08%
2021/03/15	4.1	472.57	8.2	471.81	469.50	-4	3,857	-0.10%
2021/03/12	26.8	480.89	30.6	479.08	475.50	-3.8	3,839	-0.10%
2021/03/11	29	454.93	13.8	456.62	468.00	15.2	3,736	0.41%
2021/03/10	4.1	445.72	8	446.88	443.00	-3.9	3,743	-0.10%
2021/03/09	11.2	442.22	18.3	447.42	439.00	-7.1	3,795	-0.19%
2021/03/08	8.1	454.64	3	452.33	454.00	5	3,861	0.13%
2021/03/05	8.6	450.71	3	450.20	448.00	5.6	3,864	0.15%
2021/03/04	8.1	457.50	10.8	457.18	460.00	-2.7	3,846	-0.07%
2021/03/03	10.3	444.35	11.4	446.75	454.00	-1.2	3,784	-0.03%
2021/03/02	29.9	467.20	35.1	456.08	441.50	-5.1	3,736	-0.14%
2021/02/26	24.4	465.68	38.5	460.83	459.50	-14.1	3,670	-0.38%
2021/02/25	38.5	463.60	64.5	468.62	464.50	-26	3,565	-0.73%
2021/02/24	7.3	440.52	17.4	445.09	433.00	-10.2	3,333	-0.30%
2021/02/23	16.4	439.33	23.3	433.16	442.50	-6.9	3,293	-0.21%
2021/02/22	14.1	436.10	8	436.25	437.50	6	3,252	0.19%
2021/02/19	40.3	425.36	18.9	425.73	424.00	21.3	3,225	0.66%
2021/02/18	20.3	413.41	15.3	413.72	415.50	4.9	3,173	0.16%
2021/02/17	9.3	402.37	13.2	402.04	408.50	-3.8	3,148	-0.12%
2021/02/05	10.4	389.20	4	388.25	387.00	6.4	3,151	0.20%
2021/02/04	4.2	388.76	3	388.67	387.50	1.2	3,140	0.04%
2021/02/03	5.2	391.25	5	391.90	393.00	0.2	3,140	0.01%
2021/02/02	10.2	387.26	1.1	386.63	385.50	9.2	3,126	0.29%
2021/02/01	7.2	375.40	9.2	376.90	384.00	-1.9	3,185	-0.06%
2021/01/29	19.4	382.18	8.1	385.20	379.00	11.3	3,180	0.36%
2021/01/28	8.5	388.80	10	388.95	389.00	-1.5	3,159	-0.05%
2021/01/27	8.2	394.94	7	394.63	398.50	1.2	3,150	0.04%
2021/01/26	16.6	395.48	11.9	397.49	393.50	4.7	3,142	0.15%
2021/01/25	21.9	407.74	14	407.22	403.00	7.9	3,125	0.25%
2021/01/22	26.1	415.32	33	415.65	414.00	-6.9	3,090	-0.22%
2021/01/21	13.3	392.32	18.8	391.76	399.50	-5.5	2,978	-0.18%
2021/01/20	6.4	381.00	11	383.36	378.50	-4.7	2,867	-0.16%
2021/01/19	17	388.82	5.1	387.08	386.00	11.9	2,843	0.42%
2021/01/18	26.4	381.67	20.1	379.16	381.50	6.3	2,839	0.22%
2021/01/15	16.9	393.52	11	398.68	387.00	5.9	2,811	0.21%
2021/01/14	22.3	397.45	20.3	396.14	398.00	2.1	2,751	0.07%
2021/01/13	13.3	387.10	27.1	387.33	389.00	-13.9	2,707	-0.51%
2021/01/12	75.2	387.32	72.1	385.69	381.50	3.1	2,682	0.12%
2021/01/11	20	371.90	24.1	373.60	377.00	-4.1	2,520	-0.16%
2021/01/08	4.2	337.71	11.5	338.60	343.00	-7.3	2,418	-0.30%
2021/01/07	3	333.33	9.3	334.14	335.50	-6.3	2,399	-0.26%
2021/01/06	16.3	333.14	10.2	339.66	328.00	6.1	2,384	0.25%
2021/01/05	13.5	337.26	1	337.00	337.00	12.5	2,344	0.53%
2021/01/04	2	336.24	16.1	336.80	338.00	-14.1	2,340	-0.60%
2020/12/31	1.5	332.89	0	0.00	332.50	1.5	2,354	0.06%
2020/12/30	3	330.68	1	330.00	331.00	2	2,368	0.09%
2020/12/29	12.4	334.45	7	333.71	330.00	5.4	2,365	0.23%
2020/12/28	4	332.75	8	334.75	335.00	-4	2,359	-0.17%
2020/12/25	2	334.25	3	335.50	331.50	-1	2,355	-0.04%
2020/12/24	1.1	332.86	3	330.00	330.00	-1.9	2,351	-0.08%
2020/12/23	1	330.00	3	329.33	329.50	-2	2,352	-0.08%
2020/12/22	1.2	330.04	6	329.25	327.50	-4.8	2,360	-0.20%
2020/12/21	3.4	324.51	0	325.00	327.00	3.3	2,369	0.14%
2020/12/18	2.3	328.82	2	332.00	328.50	0.3	2,368	0.01%
2020/12/17	17	338.73	9.1	338.71	333.00	7.9	2,357	0.34%
2020/12/16	7.1	331.20	3.2	329.13	330.50	3.9	2,292	0.17%
2020/12/15	21.4	332.52	15.4	330.85	325.00	6	2,272	0.26%
2020/12/14	0	342.00	0	344.00	340.00	0	2,221	0.00%
2020/12/11	8.2	341.09	10	340.80	342.50	-1.8	2,217	-0.08%
2020/12/10	9.5	340.68	17.1	338.77	340.00	-7.6	2,198	-0.35%
2020/12/09	8.6	346.07	16	347.25	346.00	-7.4	2,168	-0.34%
2020/12/08	2.1	351.50	3	353.17	351.50	-0.9	2,130	-0.04%
2020/12/07	17.3	355.01	22	357.07	352.50	-4.7	2,109	-0.22%
2020/12/04	23	357.83	21	357.79	357.50	2	2,062	0.10%
2020/12/03	11	355.95	18	354.81	351.50	-7	2,003	-0.35%
2020/12/02	34.2	349.07	37	350.18	350.50	-2.9	1,936	-0.15%
2020/12/01	6.3	324.34	9	325.50	330.00	-2.7	1,819	-0.15%
2020/11/30	3.1	324.46	4	325.38	323.00	-0.9	1,800	-0.05%
2020/11/27	7	321.93	4	322.63	324.50	3	1,777	0.17%
2020/11/26	0	0.00	1	321.00	320.50	-1	1,765	-0.06%
2020/11/25	3.3	319.48	4	324.75	318.50	-0.7	1,779	-0.04%
2020/11/24	1.2	323.58	11	324.73	323.50	-9.8	1,764	-0.56%
2020/11/23	1	322.50	4	322.75	323.00	-3	1,752	-0.17%
2020/11/20	3.1	321.03	0.1	321.00	320.00	3	1,754	0.17%
2020/11/19	0	0.00	5	322.20	323.00	-5	1,755	-0.28%
2020/11/18	9	321.44	7	321.36	320.00	2	1,751	0.11%
2020/11/17	6	323.33	6	323.25	322.00	0	1,744	0.00%
2020/11/16	6	325.92	11.1	325.95	326.00	-5.1	1,769	-0.29%
2020/11/13	11.1	325.28	25.1	325.12	321.00	-14	1,766	-0.79%
2020/11/12	4.1	319.73	0	0.00	319.50	4.1	1,705	0.24%
2020/11/11	5	318.30	10.1	318.05	320.00	-5.1	1,702	-0.30%
2020/11/10	7.2	316.89	6	316.33	318.00	1.2	1,716	0.07%
2020/11/09	10.3	314.71	25.1	316.58	320.00	-14.8	1,707	-0.87%
2020/11/06	6	307.58	4	307.13	308.00	2	1,650	0.12%
2020/11/05	2.1	302.76	6	303.50	304.50	-3.9	1,643	-0.24%
2020/11/04	6	301.75	4	302.38	303.00	2	1,666	0.12%
2020/11/03	6	301.58	5	301.80	302.00	1	1,660	0.06%
2020/11/02	6.1	299.93	8	300.06	299.00	-1.9	1,662	-0.11%
2020/10/30	3	296.83	3	297.33	296.50	0	1,676	0.00%
2020/10/29	3	292.17	9	291.44	296.00	-6	1,693	-0.35%
2020/10/28	5.2	294.76	0	0.00	294.00	5.2	1,670	0.31%
2020/10/27	5.1	295.42	6	294.75	298.00	-1	1,681	-0.06%
2020/10/26	6	301.33	3.1	302.02	297.00	2.9	1,685	0.17%
2020/10/23	4	299.00	4	299.13	298.50	0	1,675	0.00%
2020/10/22	3	297.00	6	295.50	296.00	-3	1,732	-0.17%
2020/10/21	1	294.00	4.1	296.20	293.50	-3.1	1,775	-0.17%
2020/10/20	6.2	296.21	17	296.35	295.00	-10.8	1,805	-0.60%
2020/10/19	17	292.68	16	293.13	294.00	1	1,791	0.06%
2020/10/16	17	283.79	27.2	283.11	287.50	-10.2	1,786	-0.57%
2020/10/15	5	273.90	4	273.50	274.00	1	1,728	0.06%
2020/10/14	4	268.00	1	268.00	269.00	3	1,722	0.17%
2020/10/13	3	267.83	1	269.00	268.50	2	1,740	0.11%
2020/10/12	3.2	271.84	1.1	273.90	270.50	2.2	1,752	0.12%
2020/10/08	6.1	272.86	41	273.95	275.50	-35	1,779	-1.96%
2020/10/07	1	263.50	2	264.75	264.00	-1	1,778	-0.06%
2020/10/06	4	263.50	1	264.00	263.50	3	1,784	0.17%
2020/10/05	1.1	261.18	0	0.00	262.00	1.1	1,873	0.06%
2020/09/30	7.1	263.87	4	264.75	264.50	3.1	1,913	0.16%
2020/09/29	2.2	266.05	1	269.00	265.00	1.2	1,951	0.06%
2020/09/28	5	265.60	0	0.00	266.00	5	2,036	0.25%
2020/09/25	15	264.57	4	263.63	265.50	11	2,159	0.51%
2020/09/24	28	270.09	3	270.83	268.00	25	2,172	1.15%
2020/09/23	7	275.07	1	276.00	275.00	6	2,171	0.28%
2020/09/22	3	277.67	4	278.88	279.50	-1	2,205	-0.05%
2020/09/21	3	280.00	4	281.13	281.00	-1	2,240	-0.04%
2020/09/18	3	280.33	2	281.00	282.00	1	2,253	0.04%
2020/09/17	2	280.25	2	282.25	279.50	0	2,268	0.00%
2020/09/16	2	281.00	2	281.25	281.50	0	2,287	0.00%
2020/09/15	2	282.50	4	282.25	280.00	-2	2,308	-0.09%
2020/09/14	5	281.60	7	281.00	282.00	-2	2,337	-0.09%
2020/09/11	2	273.50	1	275.00	273.00	1	2,363	0.04%
2020/09/10	2	276.50	2	276.50	275.50	0	2,386	0.00%
2020/09/09	8	274.69	4	276.00	276.50	4	2,406	0.17%
2020/09/08	3	279.00	2	279.25	279.50	1	2,416	0.04%
2020/09/07	2	278.25	7	279.43	277.50	-5	2,454	-0.20%
2020/09/04	4	273.88	0	0.00	277.00	4	2,486	0.16%
2020/09/03	7	279.93	3	281.17	279.00	4	2,518	0.16%
2020/09/02	3	276.17	4	276.75	278.00	-1	2,567	-0.04%
2020/09/01	4	275.63	0	0.00	275.50	4	2,639	0.15%
2020/08/31	1	278.50	1	278.50	277.00	0	2,706	0.00%
2020/08/28	0	0.00	1	275.00	276.00	-1	2,732	-0.04%
2020/08/27	1	276.00	2	277.25	276.00	-1	2,774	-0.04%
2020/08/26	2	278.75	4	278.50	279.00	-2	2,800	-0.07%
2020/08/25	2	275.00	1	277.00	274.50	1	2,814	0.04%
2020/08/24	2	270.50	0	0.00	270.00	2	2,818	0.07%
2020/08/21	6.1	269.56	2	269.75	271.50	4.1	2,839	0.14%
2020/08/20	22.1	268.34	14	262.43	266.50	8.1	2,837	0.29%
2020/08/19	11	282.18	11	282.18	278.50	0	2,810	0.00%
2020/08/18	5	289.40	6	288.83	286.00	-1	2,802	-0.04%
2020/08/17	3	288.00	11	287.45	288.00	-8	2,844	-0.28%
2020/08/14	8.1	286.76	5	287.70	285.50	3.1	2,870	0.11%
2020/08/13	2	285.75	1	287.00	287.00	1	2,863	0.03%
2020/08/12	7	282.64	6	282.50	285.00	1	2,886	0.03%
2020/08/11	4.3	285.95	1	285.00	285.00	3.3	2,945	0.11%
2020/08/10	16	288.63	7	289.64	287.50	9	2,996	0.30%
2020/08/07	7	294.29	1	293.00	293.00	6	3,201	0.19%
2020/08/06	2	297.75	3	299.17	296.50	-1	3,215	-0.03%
2020/08/05	15	298.83	17	298.97	298.00	-2	3,219	-0.06%
2020/08/04	18	289.36	7	288.71	289.00	11	3,215	0.34%
2020/08/03	4	294.13	1	294.50	294.00	3	3,212	0.09%
2020/07/31	12	294.54	1	294.50	294.50	11	3,225	0.34%
2020/07/30	18	299.83	3	299.33	297.50	15	3,218	0.47%
2020/07/29	1	293.00	7	292.86	294.50	-6	3,220	-0.19%
2020/07/28	21	299.24	2	290.50	290.50	19	3,232	0.59%
2020/07/27	5.8	314.83	11	314.91	313.00	-5.3	3,203	-0.16%
2020/07/24	8.5	317.95	13	320.92	317.00	-4.6	3,175	-0.14%
2020/07/23	0.1	323.00	2	320.75	322.50	-2	3,143	-0.06%
2020/07/22	7	322.86	8	321.81	322.50	-1	3,144	-0.03%
2020/07/21	2	316.75	213	316.28	316.00	-211	3,100	-6.81%	大賣/鉅額交易
2020/07/20	5	310.10	0	0.00	312.50	5	3,108	0.16%
2020/07/17	8	312.25	3	314.00	311.00	5	3,129	0.16%
2020/07/16	8	312.50	1	314.00	312.00	7	3,158	0.22%
2020/07/15	14	315.04	11.1	313.62	310.00	3	3,161	0.09%
2020/07/14	9.2	309.84	29	309.14	309.00	-19.9	3,170	-0.63%
2020/07/13	9	313.33	20	313.63	314.00	-11	3,166	-0.35%
2020/07/10	49.3	320.37	15	318.93	313.50	34.3	3,186	1.07%
2020/07/09	14	315.25	35	316.83	318.00	-21	3,128	-0.67%
2020/07/08	36	315.92	19	316.18	317.00	17	3,138	0.54%
2020/07/07	30.2	317.35	25	315.24	314.00	5.2	3,184	0.16%
2020/07/06	43.3	310.60	32	312.72	322.00	11.3	3,152	0.36%
2020/07/03	4	298.50	7	299.21	298.00	-3	3,107	-0.10%
2020/07/02	16	299.59	1	298.50	299.00	15	3,167	0.47%
2020/07/01	19	299.18	4	298.63	298.50	15	3,189	0.47%
2020/06/30	7	294.14	5	295.60	294.00	2	3,167	0.06%
2020/06/29	13	289.38	5	290.20	289.50	8	3,170	0.25%
2020/06/24	4	292.50	2	291.75	292.00	2	3,198	0.06%
2020/06/23	4	291.75	4	294.13	290.50	0	3,267	0.00%
2020/06/22	4	291.25	2	292.00	293.00	2	3,338	0.06%
2020/06/19	4	292.25	5	292.40	291.00	-1	3,360	-0.03%
2020/06/18	1	291.50	9	288.00	292.50	-8	3,357	-0.24%
2020/06/17	17	284.91	5	285.80	284.00	12	3,352	0.36%
2020/06/16	107	287.67	48	287.32	288.50	59	3,416	1.73%	大買/
2020/06/15	2	283.50	2	284.50	282.50	0	3,505	0.00%
2020/06/12	22	279.98	19	277.79	282.00	3	3,556	0.08%
2020/06/11	14	287.96	11	288.55	284.00	3	3,618	0.08%
2020/06/10	10	292.35	7.1	292.23	292.00	2.9	3,622	0.08%
2020/06/09	29	297.74	11	295.91	293.50	18	3,671	0.49%
2020/06/08	26.3	297.84	9	298.44	298.00	17.3	3,723	0.46%
2020/06/05	13	291.73	14	291.68	292.00	-1	3,683	-0.03%
2020/06/04	3	286.50	14	285.61	286.00	-11	3,709	-0.30%
2020/06/03	20	284.18	3	283.67	282.50	17	3,705	0.46%
2020/06/02	2	283.00	23	283.96	283.00	-21	3,695	-0.57%
2020/06/01	15	281.43	5	281.10	282.50	10	3,745	0.27%
2020/05/29	6	275.42	4	277.38	275.00	2	3,761	0.05%
2020/05/28	18	278.14	2	282.50	277.00	16	3,795	0.42%
2020/05/27	2	279.75	2	280.75	280.00	0	3,804	0.00%
2020/05/26	4	280.50	29	280.91	279.50	-25	3,831	-0.65%
2020/05/25	3	273.83	4	275.00	277.00	-1	3,836	-0.03%
2020/05/22	6	281.50	5	280.70	276.00	1	3,857	0.03%
2020/05/21	7	276.36	10	277.50	278.00	-3	3,848	-0.08%
2020/05/20	15	272.37	3	273.17	273.00	12	3,835	0.31%
2020/05/19	6	272.50	4	271.63	275.00	2	3,875	0.05%
2020/05/18	118	270.60	10	269.35	267.00	108	3,898	2.77%	大買/鉅額交易
2020/05/15	15	276.47	16	274.66	275.00	-1	3,852	-0.03%
2020/05/14	73	288.70	35	287.01	278.50	38	3,826	0.99%
2020/05/13	27	283.85	9	283.61	287.00	18	3,610	0.50%
2020/05/12	2	285.25	0	0.00	285.50	2	3,609	0.06%
2020/05/11	21	285.10	3	286.83	284.00	18	3,611	0.50%
2020/05/08	6	286.92	18	286.50	289.00	-12	3,576	-0.34%
2020/05/07	2	282.25	4	283.63	283.50	-2	3,555	-0.06%
2020/05/06	7	279.21	8	280.00	281.50	-1	3,571	-0.03%
2020/05/05	27	279.44	4	280.75	278.50	23	3,580	0.64%
2020/05/04	6	280.25	17	278.76	280.50	-11	3,599	-0.31%
2020/04/30	27	285.96	27	286.50	286.50	0	3,598	0.00%
2020/04/29	9	277.28	10	277.30	279.00	-1	3,592	-0.03%
2020/04/28	5	273.60	4	273.88	274.50	1	3,596	0.03%
2020/04/27	10	270.55	9	269.72	274.00	1	3,636	0.03%
2020/04/24	6.1	264.00	6	264.00	263.50	0.1	3,654	0.00%
2020/04/23	7	268.57	5	268.90	265.50	2	3,685	0.05%
2020/04/22	4	263.75	9	264.17	266.00	-5	3,708	-0.13%
2020/04/21	51	271.38	32	271.17	267.50	19	3,679	0.52%
2020/04/20	10	270.65	6	271.58	269.50	4	3,660	0.11%
2020/04/17	22	273.02	22	274.20	270.50	0	3,648	0.00%
2020/04/16	5	270.00	2	273.00	270.50	3	3,606	0.08%
2020/04/15	12	274.75	9	274.06	274.00	3	3,604	0.08%
2020/04/14	6	273.08	42	274.33	275.00	-36	3,656	-0.98%
2020/04/13	12	271.04	8	271.19	269.00	4	3,670	0.11%
2020/04/10	36	281.60	24	283.58	277.50	12	3,644	0.33%
2020/04/09	16	287.28	18	285.11	283.00	-2	3,625	-0.06%
2020/04/08	11.1	278.15	71	282.88	284.50	-59.9	3,638	-1.65%
2020/04/07	36	269.43	25	269.06	272.50	11	3,571	0.31%
2020/04/06	3	254.67	9	255.00	259.00	-6	3,515	-0.17%
2020/04/01	8	248.50	1	249.00	250.00	7	3,503	0.20%
2020/03/31	8	251.63	8	251.75	248.00	0	3,553	0.00%
2020/03/30	5	248.60	3	247.50	248.50	2	3,569	0.06%
2020/03/27	105	259.57	19	263.08	253.00	86	3,612	2.38%	大買/
2020/03/26	14.1	256.11	28	257.43	263.00	-14	3,605	-0.39%
2020/03/25	18	246.67	3	251.50	251.50	15	3,536	0.42%
2020/03/24	3	226.17	7	227.86	229.00	-4	3,517	-0.11%
2020/03/23	3	205.67	1	203.00	208.50	2	3,509	0.06%
2020/03/20	21	211.71	4	213.00	216.00	17	3,515	0.48%
2020/03/19	17	198.71	13	203.92	196.50	4	3,456	0.12%
2020/03/18	9	230.56	16	222.81	218.00	-7	3,406	-0.21%
2020/03/17	16	237.78	17	240.32	231.50	-1	3,406	-0.03%
2020/03/16	15	261.53	10	253.70	251.00	5	3,358	0.15%
2020/03/13	20	260.33	12	260.00	268.00	8	3,351	0.24%
2020/03/12	43	288.43	28	286.29	281.00	15	3,296	0.45%
2020/03/11	8	317.63	4	320.63	311.50	4	3,228	0.12%
2020/03/10	29	318.03	11	322.00	321.00	18	3,233	0.56%
2020/03/09	4	332.75	1	333.00	330.00	3	3,150	0.10%
2020/03/06	3	341.17	4	342.63	341.50	-1	3,123	-0.03%
2020/03/05	6	345.25	14	346.21	340.50	-8	3,099	-0.26%
2020/03/04	7	331.64	9	332.50	336.50	-2	3,029	-0.07%
2020/03/03	6	334.17	6	333.92	338.00	0	2,988	0.00%
2020/03/02	10	326.60	11	326.14	325.50	-1	2,944	-0.03%
2020/02/27	6	336.42	28	335.29	333.50	-22	2,928	-0.75%
2020/02/26	0	0.00	10	342.15	339.50	-10	2,885	-0.35%
2020/02/25	1	342.50	6.1	340.99	345.50	-5.1	2,867	-0.18%
2020/02/24	2	339.50	4	339.25	343.50	-2	2,840	-0.07%
2020/02/21	6	339.33	6	336.00	335.00	0	2,806	0.00%
2020/02/20	8	339.69	2	340.75	339.50	6	2,807	0.21%
2020/02/19	6	339.33	2	339.75	338.00	4	2,765	0.14%
2020/02/18	5	329.20	5	329.50	330.00	0	2,715	0.00%
2020/02/17	1	329.00	42	327.64	330.00	-41	2,717	-1.51%
2020/02/14	2	320.75	2	319.50	325.00	0	2,693	0.00%
2020/02/13	25	321.92	1	322.50	320.00	24	2,732	0.88%
2020/02/12	30	323.97	5	325.00	324.00	25	2,774	0.90%
2020/02/11	2	322.00	25	322.70	323.00	-23	2,773	-0.83%
2020/02/10	3	321.00	3	320.33	320.50	0	2,794	0.00%
2020/02/07	5	326.30	7	324.57	324.50	-2	2,805	-0.07%
2020/02/06	6	330.92	0	0.00	330.50	6	2,811	0.21%
2020/02/05	4	325.13	13	330.46	327.00	-9	2,798	-0.32%
2020/02/04	4	323.38	0	0.00	324.00	4	2,760	0.14%
2020/02/03	15	310.20	4	315.00	322.00	11	2,734	0.40%
2020/01/31	26	321.60	4	323.88	319.50	22	2,693	0.82%
2020/01/30	24	328.29	27	326.50	319.50	-3	2,666	-0.11%
2020/01/20	13	356.46	5	359.00	354.00	8	2,602	0.31%
2020/01/17	10	353.50	4	350.75	350.00	6	2,548	0.24%
2020/01/16	3	348.50	6.1	346.38	355.00	-3.1	2,500	-0.12%
2020/01/15	4	339.63	3	342.00	337.00	1	2,444	0.04%
2020/01/14	3	343.83	2	342.55	343.50	1	2,449	0.04%
2020/01/13	2	336.25	0	0.00	341.00	2	2,421	0.08%
2020/01/10	1	339.50	0	0.00	338.00	1	2,414	0.04%
2020/01/09	4	340.88	5	340.20	339.50	-1	2,404	-0.04%
2020/01/08	3	343.83	12	343.13	335.00	-9	2,376	-0.38%
2020/01/07	7	331.07	2	336.50	332.00	5	2,277	0.22%
2020/01/06	1	334.50	3	339.83	340.50	-2	2,227	-0.09%
2020/01/03	24	340.83	22	337.68	341.00	2	2,200	0.09%
2020/01/02	2	350.75	2	361.25	358.00	0	2,148	0.00%
2019/12/31	1	339.50	2	343.50	340.50	-1	2,077	-0.05%
2019/12/30	0	0.00	2	342.75	340.00	-2	2,065	-0.10%
2019/12/27	2	344.50	0	0.00	345.00	2	2,039	0.10%
2019/12/26	18	345.89	10.1	342.86	346.00	8	2,016	0.39%
2019/12/25	2	339.00	117	338.00	336.00	-115	1,951	-5.89%	大賣/鉅額交易
2019/12/24	5	328.90	7	329.50	331.00	-2	1,913	-0.10%
2019/12/23	5	320.30	14	319.54	320.00	-9	1,830	-0.49%
2019/12/20	4	307.88	1	312.00	307.00	3	1,753	0.17%
2019/12/19	3	310.33	0	0.00	308.00	3	1,733	0.17%
2019/12/18	5	313.90	2	314.50	313.00	3	1,703	0.18%
2019/12/17	2	318.00	15	317.20	319.50	-13	1,684	-0.77%
2019/12/16	2.1	311.46	2	310.00	310.00	0.1	1,643	0.00%
2019/12/13	6	310.08	5	308.80	308.00	1	1,616	0.06%
2019/12/12	2	318.50	21.1	315.98	313.00	-19.1	1,572	-1.21%
2019/12/11	7	309.29	11	309.09	310.00	-4	1,503	-0.27%
2019/12/10	2	304.75	14	305.14	306.50	-12	1,453	-0.83%
2019/12/09	4	301.25	1	303.00	300.50	3	1,425	0.21%
2019/12/06	4	300.75	11	300.82	301.00	-7	1,403	-0.50%
2019/12/05	2	295.75	8	296.44	298.00	-6	1,378	-0.44%
2019/12/04	0	0.00	1	289.00	289.50	-1	1,360	-0.07%
2019/12/02	5	282.10	0	0.00	281.50	5	1,385	0.36%
2019/11/29	14.1	285.09	1	287.50	284.50	13.1	1,386	0.94%
2019/11/28	2	291.50	0	0.00	290.00	2	1,374	0.15%
2019/11/27	2	290.25	3	292.33	292.00	-1	1,383	-0.07%
2019/11/26	2	290.25	6	290.17	289.50	-4	1,380	-0.29%
2019/11/25	2	286.50	2	286.75	286.50	0	1,367	0.00%
2019/11/22	5	287.90	3	288.33	286.00	2	1,373	0.15%
2019/11/21	7	288.14	4	289.00	289.00	3	1,364	0.22%
2019/11/20	5	293.70	7.1	293.77	291.50	-2.1	1,357	-0.16%
2019/11/19	5	294.70	2	295.25	295.50	3	1,361	0.22%
2019/11/18	8	292.38	12.2	292.47	291.00	-4.2	1,343	-0.31%
2019/11/15	4	285.88	0	0.00	288.50	4	1,340	0.30%
2019/11/14	5	286.20	2	285.75	285.00	3	1,330	0.23%
2019/11/13	2	292.75	8	291.69	290.50	-6	1,309	-0.46%
2019/11/12	3	294.33	3	293.50	295.50	0	1,313	0.00%
2019/11/11	7	298.43	11	298.95	297.00	-4	1,296	-0.31%
2019/11/08	2	292.00	9	292.78	294.50	-7	1,241	-0.56%
2019/11/07	12	287.96	2	292.75	287.00	10	1,228	0.81%
2019/11/06	5	298.80	7	298.93	294.50	-2	1,229	-0.16%
2019/11/05	5	291.40	10	289.60	298.00	-5	1,224	-0.41%
2019/11/04	4	280.50	2	280.75	282.50	2	1,211	0.17%
2019/11/01	2	279.50	0	0.00	281.00	2	1,237	0.16%
2019/10/31	9	281.00	1	279.50	277.50	8	1,297	0.62%
2019/10/30	2	278.75	1	278.50	278.50	1	1,338	0.07%
2019/10/29	5	283.20	1	285.50	280.00	4	1,488	0.27%
2019/10/28	3	285.50	10	285.30	286.00	-7	1,504	-0.47%
2019/10/25	4	286.13	3	287.17	283.50	1	1,518	0.07%
2019/10/24	1	285.50	0	0.00	286.00	1	1,545	0.06%
2019/10/23	5	286.80	2	289.75	285.00	3	1,591	0.19%
2019/10/22	1	286.50	4	286.50	288.00	-3	1,610	-0.19%
2019/10/21	1	282.50	1	280.00	281.50	0	1,640	0.00%
2019/10/18	2	281.25	2	284.00	278.50	0	1,646	0.00%
2019/10/16	3	277.33	3	278.33	275.50	0	1,659	0.00%
2019/10/15	2	276.50	0	0.00	277.00	2	1,681	0.12%
2019/10/14	10	275.30	9	277.67	277.00	1	1,715	0.06%
2019/10/09	2	275.25	1	278.50	273.00	1	1,745	0.06%
2019/10/08	1	279.00	5	280.80	278.00	-4	1,763	-0.23%
2019/10/07	1	273.50	0	0.00	275.00	1	1,821	0.05%
2019/10/04	0	0.00	2	274.50	274.50	-2	1,863	-0.11%
2019/10/03	6	272.17	5	273.10	274.00	1	1,925	0.05%
2019/10/02	6	274.92	2	276.25	275.50	4	1,942	0.21%
2019/10/01	4	279.88	4	282.38	280.50	0	1,967	0.00%
2019/09/27	39	279.73	3	281.33	276.50	36	1,957	1.84%
2019/09/26	13	284.27	0	0.00	283.50	13	1,939	0.67%
2019/09/24	2	290.00	1	290.50	288.00	1	1,960	0.05%
2019/09/23	2	289.75	1	290.00	289.00	1	1,960	0.05%
2019/09/20	2	289.75	1	291.50	290.00	1	1,981	0.05%
2019/09/19	0	0.00	1	293.50	291.00	-1	2,000	-0.05%
2019/09/18	1	292.00	0	0.00	292.00	1	2,004	0.05%
2019/09/17	4	289.13	1	289.00	289.00	3	2,016	0.15%
2019/09/16	1	295.50	0	0.00	295.50	1	2,014	0.05%
2019/09/12	2	298.00	0	0.00	297.50	2	2,012	0.10%
2019/09/11	0	0.00	2	302.00	297.50	-2	2,013	-0.10%
2019/09/10	1	298.50	2	301.00	298.00	-1	1,999	-0.05%
2019/09/09	3	304.33	2	302.50	299.50	1	1,988	0.05%
2019/09/06	2	306.25	5	306.60	307.00	-3	1,975	-0.15%
2019/09/05	2	301.50	12	304.67	306.00	-10	1,956	-0.51%
2019/09/04	5	294.60	12	295.21	296.00	-7	1,939	-0.36%
2019/09/03	4	294.00	3	293.83	291.00	1	1,935	0.05%
2019/09/02	3	289.17	0	0.00	288.50	3	1,923	0.16%
2019/08/30	1	291.00	0	0.00	288.50	1	1,932	0.05%
2019/08/29	2	280.75	3	280.50	282.50	-1	1,924	-0.05%
2019/08/28	1	285.00	1	283.50	282.00	0	1,927	0.00%
2019/08/27	1	285.96	1	286.50	283.50	0	1,927	0.00%
2019/08/26	2	285.75	0	0.00	285.00	2	1,926	0.10%
2019/08/23	1	291.00	2	290.50	292.00	-1	1,921	-0.05%
2019/08/22	1	290.00	0	0.00	289.00	1	1,914	0.05%
2019/08/21	2	293.75	3	294.17	293.50	-1	1,908	-0.05%
2019/08/20	2.2	296.09	2	296.00	295.50	0.2	1,918	0.01%
2019/08/19	34	291.87	0	0.00	291.00	34	1,909	1.78%
2019/08/16	2	289.00	3	289.50	289.00	-1	1,909	-0.05%
2019/08/15	2	290.00	1	285.00	289.00	1	1,909	0.05%
2019/08/14	46	296.16	5	292.30	290.00	41	1,909	2.15%
2019/08/13	21	304.21	16	300.50	300.50	5	1,865	0.27%
2019/08/12	2	310.25	1	310.50	310.50	1	1,850	0.05%
2019/08/08	16	309.50	58	311.44	310.50	-42	1,838	-2.28%
2019/08/07	9	300.28	2	298.00	303.00	7	1,812	0.39%
2019/08/06	3	285.67	17	284.26	294.50	-14	1,822	-0.77%
2019/08/05	2	297.50	0	0.00	295.00	2	1,795	0.11%
2019/08/02	29	300.90	6	301.50	300.00	23	1,776	1.29%
2019/08/01	3	308.50	3	312.00	313.00	0	1,726	0.00%
2019/07/31	41	300.99	7	298.86	307.00	34	1,685	2.02%
2019/07/30	1	318.50	0	0.00	328.00	1	1,540	0.06%
2019/07/29	1	325.00	1.1	324.64	324.00	-0.1	1,515	-0.01%
2019/07/26	2	328.75	0	0.00	328.00	2	1,505	0.13%
2019/07/25	3	339.33	4.1	340.41	338.00	-1.1	1,475	-0.07%
2019/07/24	3	333.67	5	333.70	333.00	-2	1,442	-0.14%
2019/07/23	2	333.00	1	335.00	331.00	1	1,432	0.07%
2019/07/22	1	320.50	0	0.00	320.00	1	1,388	0.07%
2019/07/19	2	320.25	1	318.00	320.50	1	1,391	0.07%
2019/07/18	1	318.50	0	0.00	315.00	1	1,389	0.07%
2019/07/17	6	315.75	9	317.56	322.00	-3	1,415	-0.21%
2019/07/16	3	326.00	3	322.00	322.00	0	1,391	0.00%
2019/07/15	4	332.13	0	0.00	335.00	4	1,363	0.29%
2019/07/12	1	330.00	7	332.64	327.50	-6	1,344	-0.45%
2019/07/11	25	332.06	13	334.12	335.00	12	1,323	0.91%
2019/07/10	2	316.50	30	318.38	320.00	-28	1,274	-2.20%
2019/07/09	1	313.50	5	315.90	315.00	-4	1,233	-0.32%
2019/07/08	1.1	301.32	0	0.00	306.00	1.1	1,177	0.09%
2019/07/05	5	302.10	1	300.00	302.00	4	1,165	0.34%
2019/07/03	2	290.50	1	292.00	289.00	1	1,147	0.09%
2019/07/01	1	291.50	9	295.61	296.00	-8	1,180	-0.68%
2019/06/28	1	283.50	2	284.25	283.00	-1	1,178	-0.08%
2019/06/27	3	281.33	1	281.00	282.00	2	1,230	0.16%
2019/06/26	1	293.00	2	294.00	291.00	-1	1,233	-0.08%
2019/06/24	4	294.88	2	298.00	295.50	2	1,283	0.16%
2019/06/21	0	0.00	4	286.88	291.00	-4	1,327	-0.30%
2019/06/20	0	0.00	1	282.00	282.50	-1	1,345	-0.07%
2019/06/19	0	0.00	4	280.50	281.00	-4	1,398	-0.29%
2019/06/18	3	277.00	0	0.00	277.00	3	1,402	0.21%
2019/06/17	1	277.50	1	280.50	275.50	0	1,407	0.00%
2019/06/14	1	277.50	0	0.00	276.00	1	1,413	0.07%
2019/06/13	1	278.50	1	281.00	280.00	0	1,410	0.00%
2019/06/12	0	0.00	7	277.00	282.00	-7	1,412	-0.50%
2019/06/10	1	270.00	1	271.50	274.00	0	1,389	0.00%
2019/06/06	4	270.38	0	0.00	267.50	4	1,395	0.29%
2019/06/05	3	278.83	1	274.00	274.00	2	1,385	0.14%
2019/06/04	4	274.63	1	276.00	281.00	3	1,394	0.22%
2019/06/03	1	279.50	2	280.50	279.50	-1	1,402	-0.07%
2019/05/31	1	283.00	2	285.25	286.00	-1	1,410	-0.07%
2019/05/30	2	277.50	1	279.00	282.00	1	1,416	0.07%
2019/05/29	1	269.50	1	274.50	276.00	0	1,429	0.00%
2019/05/28	2	272.50	0	0.00	272.50	2	1,451	0.14%
2019/05/27	2	278.75	1	281.00	273.50	1	1,483	0.07%
2019/05/24	1	286.00	3	283.33	286.00	-2	1,483	-0.13%
2019/05/22	1.2	279.60	3	282.83	284.00	-1.8	1,521	-0.12%
2019/05/21	1	278.00	4	279.63	281.50	-3	1,524	-0.20%
2019/05/20	1	266.50	3	268.33	264.00	-2	1,497	-0.13%
2019/05/17	1	271.50	0	0.00	268.50	1	1,496	0.07%
2019/05/16	2	276.50	2	278.00	275.00	0	1,505	0.00%
2019/05/15	2	275.00	2	282.00	273.50	0	1,505	0.00%
2019/05/14	4	262.75	3	268.33	273.00	1	1,496	0.07%
2019/05/13	1.3	282.88	1	288.00	277.00	0.3	1,461	0.02%
2019/05/10	5	288.20	3	286.17	284.00	2	1,455	0.14%
2019/05/09	26	285.56	2	287.25	291.50	24	1,445	1.66%
2019/05/08	2	289.25	0	0.00	292.00	2	1,432	0.14%
2019/05/07	0	0.00	16	295.38	295.00	-16	1,427	-1.12%
2019/05/06	16	285.66	4	285.25	287.00	12	1,418	0.85%
2019/05/03	1	291.50	3	296.33	295.00	-2	1,416	-0.14%
2019/05/02	1	287.00	1	289.00	288.00	0	1,410	0.00%
2019/04/30	1	285.50	3	287.33	290.50	-2	1,409	-0.14%
2019/04/29	3	282.67	12	281.58	285.00	-9	1,394	-0.65%
2019/04/25	2	298.25	1	297.00	298.00	1	1,358	0.07%
2019/04/24	0	0.00	1	295.50	294.00	-1	1,344	-0.07%
2019/04/23	5	293.60	5	293.60	295.00	0	1,340	0.00%
2019/04/22	2	304.75	1.1	305.78	303.00	0.9	1,311	0.07%
2019/04/19	7	306.64	2	307.00	307.00	5	1,314	0.38%
2019/04/18	9	312.89	6	313.33	311.50	3	1,313	0.23%
2019/04/17	0	0.00	8	308.25	310.50	-8	1,299	-0.62%
2019/04/16	9	311.50	2	311.00	310.00	7	1,292	0.54%
2019/04/15	2	305.00	2	304.75	303.50	0	1,259	0.00%
2019/04/12	1	308.50	0	0.00	306.50	1	1,251	0.08%
2019/04/11	2	310.00	2	307.00	307.00	0	1,242	0.00%
2019/04/09	0.2	314.00	2	314.00	315.00	-1.9	1,219	-0.15%
2019/04/08	0	0.00	6.1	311.19	314.00	-6.1	1,207	-0.51%
2019/04/03	1	315.00	2	315.50	315.00	-1	1,190	-0.08%
2019/04/02	1	318.00	3	316.67	317.00	-2	1,161	-0.17%
2019/04/01	7.1	310.84	54	307.47	317.00	-46.9	1,137	-4.13%
2019/03/29	2.5	302.10	2	303.75	302.00	0.5	1,072	0.05%
2019/03/28	3	303.17	5	302.20	302.00	-2	1,052	-0.19%
2019/03/27	5	297.10	1	299.50	297.00	4	1,017	0.39%
2019/03/26	8	292.81	14	293.14	295.00	-6	984	-0.61%
2019/03/25	14	281.36	10	278.30	283.50	4	925	0.43%
2019/03/22	1	279.50	14	283.00	278.50	-13	904	-1.44%
2019/03/21	4	266.75	2	267.50	267.50	2	876	0.23%
2019/03/20	1	265.00	0	0.00	263.00	1	871	0.11%
2019/03/19	9	264.39	1	262.50	263.00	8	873	0.92%
2019/03/18	1	268.00	0	0.00	268.50	1	866	0.12%
2019/03/14	0	0.00	2	270.75	273.00	-2	865	-0.23%
2019/03/13	2	265.25	1	266.50	265.00	1	869	0.12%
2019/03/12	3	269.00	0	0.00	266.00	3	870	0.34%
2019/03/11	1	270.00	0	0.00	267.00	1	876	0.11%
2019/03/08	1	266.00	1	265.50	266.50	0	892	0.00%
2019/03/07	1	268.00	0	0.00	268.00	1	900	0.11%
2019/03/06	2	276.25	1	275.50	277.00	1	892	0.11%
2019/03/04	0	0.00	2	281.25	281.50	-2	902	-0.22%
2019/02/27	1	279.00	4	279.50	280.00	-3	893	-0.34%
2019/02/26	9	274.89	8	277.06	278.50	1	873	0.11%
2019/02/25	2	271.50	1	271.50	271.50	1	849	0.12%
2019/02/22	4	266.50	5	267.90	268.50	-1	838	-0.12%
2019/02/21	3	259.50	2	260.25	260.00	1	800	0.12%
2019/02/20	2	254.75	4	252.50	256.00	-2	783	-0.26%
2019/02/19	1	249.50	1	252.00	249.00	0	771	0.00%
2019/02/15	1	254.00	4	253.63	253.50	-3	794	-0.38%
2019/02/14	0	0.00	2	250.75	249.50	-2	795	-0.25%
2019/01/30	0	0.00	3	248.83	250.00	-3	788	-0.38%
2019/01/29	0	0.00	1	245.00	246.50	-1	785	-0.13%
2019/01/25	1	247.50	1	248.50	249.00	0	795	0.00%
2019/01/24	0	0.00	1	246.50	247.50	-1	801	-0.12%
2019/01/23	1	241.00	2	242.25	242.50	-1	803	-0.12%
2019/01/22	0	0.00	1	240.00	238.00	-1	803	-0.12%
2019/01/21	1	244.50	2	246.25	244.50	-1	808	-0.12%
2019/01/18	0	0.00	2	241.75	243.00	-2	827	-0.24%
2019/01/16	1	239.00	0	0.00	241.00	1	850	0.12%
2019/01/15	0	0.00	1	244.00	240.50	-1	859	-0.12%
2019/01/14	0	0.00	2	240.50	243.00	-2	863	-0.23%
2019/01/11	3	237.50	2	238.00	237.50	1	872	0.11%
2019/01/10	2	232.50	2	235.00	237.50	0	869	0.00%
2019/01/08	1	229.00	3	230.50	230.50	-2	873	-0.23%
2019/01/07	0	0.00	2	229.00	228.00	-2	884	-0.23%
2019/01/04	1	222.50	0	0.00	224.50	1	901	0.11%
2019/01/02	1	228.00	3	229.33	228.50	-2	958	-0.21%
2018/12/28	0	0.00	1	227.50	228.00	-1	962	-0.10%
2018/12/27	0	0.00	2	225.00	227.50	-2	979	-0.20%
2018/12/26	1	225.00	0	0.00	220.50	1	983	0.10%
2018/12/25	3	221.67	0	0.00	223.00	3	988	0.30%
2018/12/21	5	221.60	3	220.50	226.00	2	1,008	0.20%
2018/12/20	1	223.50	1	225.50	223.00	0	1,016	0.00%
2018/12/19	1	222.50	0	0.00	220.50	1	1,012	0.10%
2018/12/17	2	229.25	1	231.00	227.00	1	1,040	0.10%
2018/12/14	3	231.17	1	233.50	233.50	2	1,034	0.19%
2018/12/12	0	0.00	2	241.75	244.50	-2	1,030	-0.19%
2018/12/11	0	0.00	1	239.00	237.00	-1	1,029	-0.10%
2018/12/10	1	234.00	1	233.00	234.50	0	1,036	0.00%
2018/12/06	2	239.75	0	0.00	235.00	2	1,047	0.19%
2018/12/05	0	0.00	6	249.00	249.50	-6	1,041	-0.58%
2018/12/04	2	252.50	1	252.00	252.00	1	1,050	0.10%
2018/12/03	1	253.00	1	255.00	255.00	0	1,060	0.00%
2018/11/30	0	0.00	4	244.00	251.00	-4	1,060	-0.38%
2018/11/29	1	245.00	1	244.00	242.50	0	1,035	0.00%
2018/11/27	1	228.00	3	234.50	240.00	-2	1,013	-0.20%
2018/11/26	0	0.00	3	228.17	229.00	-3	993	-0.30%
2018/11/23	0	0.00	2	225.00	224.50	-2	988	-0.20%
2018/11/22	0	0.00	2.1	227.57	224.00	-2.1	998	-0.21%
2018/11/21	1	218.50	0	0.00	219.00	1	997	0.10%
2018/11/20	3	220.67	1	221.00	221.00	2	991	0.20%
2018/11/19	0	0.00	1	221.50	224.00	-1	1,002	-0.10%
2018/11/16	0	0.00	1	221.00	220.50	-1	1,007	-0.10%
2018/11/15	2	219.50	0	0.00	220.50	2	1,010	0.20%
2018/11/14	3	222.00	3	223.00	224.00	0	1,013	0.00%
2018/11/13	1	211.50	0	0.00	216.50	1	996	0.10%
2018/11/12	0	0.00	1	211.50	211.00	-1	991	-0.10%
2018/11/09	2	207.50	1	210.00	210.00	1	1,005	0.10%
2018/11/08	1	210.00	1	214.00	207.50	0	1,028	0.00%
2018/11/07	0	0.00	4	208.25	209.50	-4	1,050	-0.38%
2018/11/06	0	0.00	6	204.33	203.00	-6	1,064	-0.56%
2018/11/05	0.1	210.50	4	208.00	208.50	-3.9	1,070	-0.36%
2018/11/02	1	211.00	3	212.17	211.50	-2	1,071	-0.19%
2018/11/01	3	204.00	6	206.50	207.50	-3	1,064	-0.28%
2018/10/31	0	0.00	2	201.75	203.00	-2	1,060	-0.19%
2018/10/30	0	0.00	1	196.00	196.50	-1	1,062	-0.09%
2018/10/26	21	193.07	31	193.32	190.00	-10	1,157	-0.86%
2018/10/25	3	195.33	0	0.00	195.50	3	1,147	0.26%
2018/10/24	11	202.09	1	202.00	201.50	10	1,157	0.86%
2018/10/23	3	200.50	0	0.00	198.50	3	1,157	0.26%
2018/10/22	1	203.50	6	202.50	203.50	-5	1,149	-0.43%
2018/10/19	7	192.29	11	191.09	196.50	-4	1,144	-0.35%
2018/10/18	8	198.06	0	0.00	196.50	8	1,147	0.70%
2018/10/17	3	199.67	8	201.94	199.00	-5	1,181	-0.42%
2018/10/16	1	195.50	1	198.50	198.00	0	1,173	0.00%
2018/10/15	7	196.64	0	0.00	196.00	7	1,168	0.60%
2018/10/12	9	199.00	5	198.00	200.50	4	1,153	0.35%
2018/10/11	11	197.50	3	198.50	194.50	8	1,142	0.70%
2018/10/09	5	215.30	4	216.63	214.50	1	1,109	0.09%
2018/10/08	4	223.13	1.1	222.64	222.50	2.9	1,098	0.26%
2018/10/05	9	225.83	2	228.25	225.00	7	1,103	0.63%
2018/10/04	1	232.00	0.1	233.50	232.00	0.9	1,089	0.08%
2018/10/03	6	234.92	3	235.50	234.00	3	1,086	0.28%
2018/10/02	4	240.13	2	242.25	238.00	2	1,086	0.18%
2018/10/01	1	244.50	0	0.00	243.50	1	1,079	0.09%
2018/09/28	0	0.00	1	246.00	243.00	-1	1,089	-0.09%
2018/09/27	2	246.00	4	244.38	245.00	-2	1,089	-0.18%
2018/09/26	7	244.21	2	244.50	244.00	5	1,081	0.46%
2018/09/25	4	246.25	3	248.17	245.00	1	1,103	0.09%
2018/09/21	4	250.13	6	250.92	249.50	-2	1,086	-0.18%
2018/09/20	2	246.50	2	243.75	243.50	0	1,073	0.00%
2018/09/19	4	244.88	3	243.67	245.00	1	1,111	0.09%
2018/09/18	8.1	244.64	4	248.63	245.50	4.1	1,130	0.36%
2018/09/17	3.1	240.55	2	239.25	241.50	1.1	1,127	0.10%
2018/09/14	0	0.00	6	238.25	241.50	-6	1,135	-0.53%
2018/09/13	3	235.33	4	235.00	233.50	-1	1,142	-0.09%
2018/09/12	5	232.80	2	235.25	232.50	3	1,141	0.26%
2018/09/11	1	237.50	0	0.00	241.00	1	1,137	0.09%
2018/09/10	4	233.88	4	236.63	233.50	0	1,137	0.00%
2018/09/07	8	243.13	4	243.13	242.00	4	1,141	0.35%
2018/09/06	3	250.17	0	0.00	247.50	3	1,122	0.27%
2018/09/05	0	0.00	1	253.50	253.50	-1	1,108	-0.09%
2018/09/03	3	253.83	1	253.50	253.00	2	1,126	0.18%
2018/08/31	2	254.25	0	0.00	254.00	2	1,128	0.18%
2018/08/30	1	259.50	0	0.00	259.00	1	1,127	0.09%
2018/08/29	3	264.33	3	263.50	262.00	0	1,134	0.00%
2018/08/28	1	261.00	6	258.58	261.00	-5	1,126	-0.44%
2018/08/27	0	0.00	1	255.50	255.00	-1	1,114	-0.09%
2018/08/24	4	253.88	1	256.00	252.50	3	1,116	0.27%
2018/08/23	0	0.00	1	254.50	258.50	-1	1,118	-0.09%
2018/08/21	3	254.83	0	0.00	255.00	3	1,119	0.27%
2018/08/20	1	258.00	0	0.00	258.50	1	1,111	0.09%
2018/08/17	1	261.50	0.1	260.00	258.50	0.9	1,114	0.08%
2018/08/16	1	265.00	0	0.00	263.00	1	1,134	0.09%
2018/08/15	2	265.00	7	265.43	268.00	-5	1,130	-0.44%
2018/08/14	7	264.93	7	265.36	264.00	0	1,117	0.00%
2018/08/13	5	258.80	1	256.00	254.50	4	1,102	0.36%
2018/08/10	1	266.00	0	0.00	267.00	1	1,094	0.09%
2018/08/09	2	262.75	1	263.00	262.50	1	1,100	0.09%
2018/08/08	1	268.00	1	268.00	265.50	0	1,105	0.00%
2018/08/06	2	270.25	1	269.00	269.00	1	1,145	0.09%
2018/08/03	3	266.33	5	268.20	269.50	-2	1,147	-0.17%
2018/08/02	8	267.00	18	263.31	260.00	-10	1,120	-0.89%
2018/08/01	3	253.33	4	253.90	254.00	-1	1,058	-0.10%
2018/07/31	1	251.00	6	250.33	254.00	-5	1,056	-0.47%
2018/07/30	4	248.63	17	247.00	247.00	-13	1,055	-1.23%
2018/07/27	2	251.50	3	251.67	253.00	-1	1,061	-0.09%
2018/07/26	2	248.75	3	248.33	251.50	-1	1,086	-0.09%
2018/07/25	3	249.00	0	0.00	247.50	3	1,086	0.28%
2018/07/24	3	252.50	9	249.56	255.50	-6	1,065	-0.56%
2018/07/23	1	240.50	2	240.00	240.00	-1	1,035	-0.10%
2018/07/19	0	0.00	1	241.00	240.50	-1	1,055	-0.09%
2018/07/18	1	244.00	1	242.00	240.50	0	1,082	0.00%
2018/07/17	2	239.75	2	241.50	240.00	0	1,083	0.00%
2018/07/16	1	237.00	1	235.50	238.50	0	1,109	0.00%
2018/07/13	6	234.25	2	235.25	234.50	4	1,112	0.36%
2018/07/12	0.1	228.50	0	0.00	228.50	0.1	1,123	0.01%
2018/07/11	14	227.32	0	0.00	225.50	14	1,138	1.23%
2018/07/10	10	229.75	0	0.00	230.50	10	1,144	0.87%
2018/07/09	0	0.00	1	225.50	225.00	-1	1,156	-0.09%
2018/07/06	1	227.50	2	225.50	225.00	-1	1,173	-0.09%
2018/07/05	1	227.00	1	231.50	226.00	0	1,177	0.00%
2018/07/04	2	232.00	3	230.00	231.00	-1	1,191	-0.08%
2018/07/03	11	233.35	8	230.44	228.00	3	1,213	0.25%
2018/07/02	2	241.00	4	243.00	240.00	-2	1,195	-0.17%
2018/06/29	3	241.33	0	0.00	241.00	3	1,194	0.25%
2018/06/28	8	243.69	3	242.33	238.50	5	1,188	0.42%
2018/06/27	2	263.50	0	0.00	263.50	2	1,156	0.17%
2018/06/26	0	0.00	1	263.00	263.00	-1	1,141	-0.09%
2018/06/25	3	260.50	0	0.00	260.50	3	1,139	0.26%
2018/06/22	3	262.83	0	0.00	262.50	3	1,161	0.26%
2018/06/21	1	267.00	2	267.00	266.00	-1	1,193	-0.08%
2018/06/19	2	266.50	0	0.00	265.00	2	1,235	0.16%
2018/06/15	3	264.83	4	264.88	272.00	-1	1,236	-0.08%
2018/06/14	1	269.50	1	270.50	268.50	0	1,240	0.00%
2018/06/12	1	273.00	0	0.00	273.00	1	1,257	0.08%
2018/06/11	23	276.91	0	0.00	276.50	23	1,248	1.84%
2018/06/07	3	280.50	2	282.00	282.00	1	1,277	0.08%
2018/06/06	0	0.00	2	280.50	283.00	-2	1,285	-0.16%
2018/06/05	2	277.00	0	0.00	276.00	2	1,282	0.16%
2018/06/04	0	0.00	3	281.50	280.00	-3	1,286	-0.23%
2018/06/01	0	0.00	1	276.50	278.50	-1	1,296	-0.08%
2018/05/31	20	278.00	1	276.50	275.50	19	1,300	1.46%
2018/05/29	0	0.00	1	280.00	280.00	-1	1,287	-0.08%
2018/05/28	0	0.00	0.1	282.00	281.50	-0.1	1,293	-0.01%
2018/05/25	1	285.50	3	284.33	283.50	-2	1,301	-0.15%
2018/05/24	1	285.00	2	281.50	286.50	-1	1,293	-0.08%
2018/05/22	0.2	279.00	0	0.00	279.00	0.2	1,267	0.02%
2018/05/21	4	285.50	16	284.56	284.00	-12	1,262	-0.95%
2018/05/18	0	0.00	2	281.50	283.00	-2	1,261	-0.16%
2018/05/17	13	284.46	6	285.67	282.50	7	1,262	0.55%
2018/05/16	2	283.00	0	0.00	282.00	2	1,253	0.16%
2018/05/15	3	282.83	0	0.00	280.50	3	1,264	0.24%
2018/05/14	0	0.00	5	274.90	277.00	-5	1,275	-0.39%
2018/05/11	3	268.67	8	268.81	269.00	-5	1,263	-0.40%
2018/05/10	10	265.60	1	265.50	265.00	9	1,251	0.72%
2018/05/09	1	264.00	0	0.00	262.50	1	1,243	0.08%
2018/05/08	1	265.00	0	0.00	264.50	1	1,253	0.08%
2018/05/07	1	267.50	1	269.00	269.00	0	1,254	0.00%
2018/05/04	3	262.00	2	262.00	260.00	1	1,247	0.08%
2018/05/03	1	262.00	2	266.00	261.00	-1	1,267	-0.08%
2018/05/02	1	270.00	0	0.00	268.50	1	1,253	0.08%
2018/04/30	0	0.00	1	271.00	269.50	-1	1,280	-0.08%
2018/04/27	0	0.00	1	270.50	270.00	-1	1,306	-0.08%
2018/04/26	5	270.50	4	268.38	267.50	1	1,299	0.08%
2018/04/25	1	272.00	3	269.67	274.00	-2	1,290	-0.16%
2018/04/24	6	270.50	4	267.13	270.00	2	1,286	0.16%
2018/04/23	3	282.67	1	281.50	281.00	2	1,268	0.16%
2018/04/20	6	285.92	2	286.25	283.50	4	1,267	0.32%
2018/04/19	2	283.00	1	282.00	282.00	1	1,237	0.08%
2018/04/18	3	284.00	9	285.00	281.00	-6	1,242	-0.48%
2018/04/17	8	284.88	2	286.50	283.00	6	1,236	0.49%
2018/04/13	3	289.50	1	289.50	290.00	2	1,268	0.16%
2018/04/12	4	292.25	0	0.00	292.00	4	1,318	0.30%
2018/04/11	3	296.17	0	0.00	296.00	3	1,304	0.23%
2018/04/10	4	296.63	2	299.75	294.00	2	1,296	0.15%
2018/04/09	15	300.00	4	300.50	298.00	11	1,287	0.85%
2018/04/03	1	306.50	0	0.00	304.00	1	1,260	0.08%
2018/04/02	2	310.25	5	310.70	310.00	-3	1,254	-0.24%
2018/03/31	2	310.50	1	309.00	308.50	1	1,251	0.08%
2018/03/29	1	304.50	1	303.50	303.50	0	1,260	0.00%
2018/03/28	0	0.00	4	309.63	306.00	-4	1,246	-0.32%
2018/03/27	7	316.29	7	314.14	311.00	0	1,235	0.00%
2018/03/26	4.2	312.43	14	312.50	313.50	-9.8	1,206	-0.81%
2018/03/23	7	292.93	7	296.07	302.00	0	1,182	0.00%
2018/03/22	4.2	298.86	1	300.00	295.00	3.2	1,154	0.28%
2018/03/21	0	0.00	2	301.75	301.00	-2	1,129	-0.18%
2018/03/20	5	301.00	1	303.50	300.50	4	1,134	0.35%
2018/03/19	5	308.30	3	309.33	307.50	2	1,129	0.18%
2018/03/16	1.1	304.11	1	301.50	304.00	0.1	1,120	0.01%
2018/03/15	1	302.00	1	301.50	302.50	0	1,127	0.00%
2018/03/14	1	302.50	6	301.25	302.00	-5	1,131	-0.44%
2018/03/13	3	304.17	3	304.67	304.00	0	1,137	0.00%
2018/03/12	2	299.00	3	298.50	298.00	-1	1,115	-0.09%
2018/03/08	2	293.25	0	0.00	293.00	2	1,113	0.18%
2018/03/07	4	289.75	0	0.00	289.00	4	1,123	0.36%
2018/03/05	1	282.50	1	288.00	282.00	0	1,158	0.00%
2018/03/02	1	288.00	3	288.50	288.00	-2	1,180	-0.17%
2018/03/01	0	0.00	1	291.50	291.00	-1	1,219	-0.08%
2018/02/27	2.1	288.41	0	0.00	286.00	2.1	1,262	0.17%
2018/02/26	0.1	293.00	0	0.00	292.50	0.1	1,257	0.01%
2018/02/23	1	291.00	0	0.00	291.00	1	1,266	0.08%
2018/02/22	1	286.00	2	287.00	289.00	-1	1,295	-0.08%
2018/02/21	1	288.00	3	290.50	289.50	-2	1,311	-0.15%
2018/02/12	0.4	286.50	0	0.00	285.50	0.4	1,340	0.03%
2018/02/09	2	285.50	3	287.50	288.00	-1	1,339	-0.07%
2018/02/07	5	286.80	5	289.40	288.00	0	1,333	0.00%
2018/02/06	12	276.25	15	275.77	274.50	-3	1,323	-0.23%
2018/02/05	6	292.50	4	293.75	294.00	2	1,325	0.15%
2018/02/02	2	299.00	2	300.25	301.00	0	1,341	0.00%
2018/02/01	2	300.00	4	301.25	301.00	-2	1,352	-0.15%
2018/01/31	4	299.25	4	298.25	298.00	0	1,358	0.00%
2018/01/30	2	300.75	2	301.50	300.00	0	1,358	0.00%
2018/01/29	12	302.17	4	302.00	301.00	8	1,350	0.59%
2018/01/26	11.1	303.05	6	304.25	302.00	5.1	1,351	0.38%
2018/01/25	6	311.83	4	311.75	310.00	2	1,343	0.15%
2018/01/24	1	314.00	2	314.50	314.50	-1	1,355	-0.07%
2018/01/23	1	311.50	0	0.00	316.00	1	1,333	0.08%
2018/01/19	1	307.50	0	0.00	306.50	1	1,326	0.08%
2018/01/17	1	307.00	0	0.00	307.00	1	1,327	0.08%
2018/01/16	1.1	314.36	0	0.00	313.00	1.1	1,338	0.08%
2018/01/15	1	311.00	0	0.00	311.00	1	1,338	0.07%
2018/01/12	3	319.00	2	317.75	315.50	1	1,351	0.07%
2018/01/11	1	316.00	3	316.33	322.00	-2	1,343	-0.15%
2018/01/10	9	315.39	0	0.00	315.50	9	1,349	0.67%
2018/01/09	6	319.83	6	319.42	318.50	0	1,331	0.00%
2018/01/08	6	315.50	16	316.88	320.00	-10	1,305	-0.77%
2018/01/05	1	298.50	7	296.93	296.00	-6	1,267	-0.47%
2018/01/04	1	302.00	2	300.50	300.50	-1	1,270	-0.08%
2018/01/03	2	296.75	5	299.50	302.00	-3	1,281	-0.23%
2018/01/02	2	294.50	0	0.00	293.50	2	1,277	0.16%