大江 (8436)-富邦-建國券商分點個股進出

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

大江

(8436)

可現股當沖

股價
125.0
漲跌
--
漲幅
0.00%
成交量
223張
產業
上櫃生技醫療類股
500人加入追蹤

立即追蹤
本地時間:13:30

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

大江 (8436)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/12/10	0	0.00	0.1	125.00	125.00	-0.1	194	-0.05%
2024/12/03	2	126.50	0	0.00	126.50	2	205	0.97%
2024/11/28	0	0.00	1	125.00	125.00	-1	209	-0.48%
2024/11/18	0	0.00	2	122.00	123.00	-2	224	-0.89%
2024/11/14	1	128.00	0	0.00	127.50	1	224	0.45%
2024/11/08	1	134.00	0	0.00	133.50	1	222	0.45%
2024/11/07	0	0.00	7	137.57	139.00	-7	223	-3.13%
2024/11/06	0	0.00	3	135.00	135.50	-3	221	-1.36%
2024/11/01	0	0.00	1	133.00	135.00	-1	240	-0.42%
2024/10/28	2	136.00	0	0.00	135.00	2	246	0.81%
2024/10/25	0	0.00	2	137.00	137.00	-2	250	-0.80%
2024/10/24	3	136.00	0	0.00	137.50	3	254	1.18%
2024/10/22	0	0.00	1.5	136.34	137.00	-1.5	269	-0.55%
2024/10/21	0	0.00	1.1	136.41	136.00	-1.1	278	-0.39%
2024/10/17	0	0.00	2	134.00	134.00	-2	290	-0.69%
2024/10/04	2	135.50	0	0.00	135.00	2	331	0.60%
2024/10/01	0	0.00	2	137.00	137.50	-2	335	-0.60%
2024/09/30	0	0.00	3	136.83	137.00	-3	339	-0.88%
2024/09/27	0	0.00	2	135.50	135.50	-2	357	-0.56%
2024/09/20	4.1	131.38	0	0.00	131.00	4.1	370	1.11%
2024/09/19	0	0.00	0.1	132.50	133.00	-0.1	366	-0.03%
2024/09/11	0.1	132.25	0	0.00	131.00	0.1	390	0.03%
2024/09/09	1	131.00	0	0.00	133.00	1	391	0.26%
2024/09/06	0	0.00	0.1	139.00	138.00	-0.1	387	-0.03%
2024/08/27	0	0.00	3	143.00	143.50	-3	397	-0.75%
2024/08/21	0	0.00	4	141.63	142.00	-4	400	-1.00%
2024/08/19	0	136.50	0	0.00	139.50	0	392	0.00%
2024/08/16	1	136.50	0	0.00	136.50	1	388	0.26%
2024/08/15	0	138.00	0	0.00	137.00	0	386	0.00%
2024/08/13	0	0.00	1	137.50	138.50	-1	384	-0.26%
2024/08/09	1	135.50	0	0.00	136.00	1	381	0.26%
2024/08/02	6	144.01	0	0.00	144.50	6	369	1.63%
2024/07/31	0	0.00	1	145.00	143.50	-1	373	-0.27%
2024/07/30	0	0.00	1.1	139.63	142.00	-1.1	371	-0.31%
2024/07/29	0.2	143.00	0	0.00	142.00	0.2	368	0.05%
2024/07/19	3	152.17	0	0.00	151.00	3	338	0.89%
2024/07/18	0.1	153.00	2.2	153.00	153.50	-2.1	332	-0.63%
2024/07/16	1	150.00	0	0.00	150.50	1	333	0.30%
2024/07/12	0	0.00	2	150.50	150.50	-2	333	-0.60%
2024/07/10	0	0.00	1	153.50	155.50	-1	344	-0.29%
2024/07/09	1	153.00	0	0.00	154.50	1	361	0.28%
2024/07/08	1	153.50	3	155.00	154.00	-2	358	-0.56%
2024/07/05	2	160.50	0	0.00	161.00	2	345	0.58%
2024/07/03	1.1	163.91	1.3	164.62	162.00	-0.2	335	-0.06%
2024/07/02	2	161.00	1.5	162.33	160.50	0.5	317	0.16%
2024/07/01	0	0.00	2	157.00	157.00	-2	293	-0.68%
2024/06/27	0	0.00	1	157.00	156.50	-1	294	-0.34%
2024/06/25	1	154.50	0	0.00	155.00	1	292	0.34%
2024/06/21	0	0.00	1	159.50	155.50	-1	291	-0.34%
2024/06/20	2	156.25	0	0.00	156.00	2	270	0.74%
2024/06/17	0	0.00	2	157.75	158.00	-2	274	-0.73%
2024/06/11	1	157.50	2	157.00	156.50	-1	274	-0.36%
2024/06/07	0	0.00	1	155.50	155.00	-1	277	-0.36%
2024/06/04	1	157.00	0	0.00	156.00	1	287	0.35%
2024/05/30	0	0.00	1	152.00	151.00	-1	346	-0.29%
2024/05/29	1	153.50	0	0.00	153.50	1	354	0.28%
2024/05/28	0	0.00	1.8	152.00	154.00	-1.8	361	-0.51%
2024/05/15	0	0.00	2	153.00	153.50	-2	409	-0.49%
2024/05/13	0	0.00	3	152.17	153.00	-3	448	-0.67%
2024/05/10	2	151.00	0	0.00	151.50	2	448	0.45%
2024/05/03	0	0.00	1	144.50	147.50	-1	445	-0.22%
2024/04/29	0	0.00	1	146.00	146.00	-1	457	-0.22%
2024/04/24	2	145.50	0	0.00	145.50	2	500	0.40%
2024/04/18	1	141.50	0	0.00	141.50	1	587	0.17%
2024/04/17	0	0.00	3	142.00	144.50	-3	585	-0.51%
2024/04/16	2	140.50	5	140.40	142.00	-3	588	-0.51%
2024/04/15	1	146.50	0	0.00	145.50	1	573	0.17%
2024/04/11	1	154.00	0	0.00	155.00	1	555	0.18%
2024/04/03	1	153.50	1	155.50	156.50	0	574	0.00%
2024/04/01	0	156.50	0	0.00	155.50	0	581	0.00%
2024/03/29	2	154.75	0	0.00	154.50	2	583	0.34%
2024/03/28	0	0.00	0.2	156.00	155.50	-0.2	589	-0.03%
2024/03/27	2	154.50	0	0.00	154.50	2	593	0.34%
2024/03/21	0	0.00	0.1	153.50	153.00	-0.1	616	-0.02%
2024/03/20	2	153.50	0	0.00	153.50	2	625	0.32%
2024/03/08	1	150.00	0	0.00	148.50	1	750	0.13%
2024/03/07	5	147.60	2	147.75	149.50	3	822	0.36%
2024/03/06	1.1	152.97	0	0.00	152.00	1.1	859	0.12%
2024/03/05	3	158.33	0	0.00	159.50	3	832	0.36%
2024/03/04	0	0.00	1	158.00	157.50	-1	832	-0.12%
2024/03/01	0	0.00	0.5	160.50	158.50	-0.5	835	-0.06%
2024/02/29	0	0.00	0.2	160.00	160.50	-0.2	834	-0.02%
2024/02/27	1	158.50	0	158.50	158.50	1	832	0.12%
2024/02/22	1	159.50	3	160.00	160.00	-2	835	-0.24%
2024/02/21	1	161.50	0	0.00	162.50	1	828	0.12%
2024/02/20	1	162.00	0	0.00	162.00	1	828	0.12%
2024/02/19	2	160.50	0.2	162.50	162.50	1.8	834	0.22%
2024/02/16	5.2	157.87	0	0.00	158.50	5.2	833	0.62%
2024/02/15	1.1	156.21	1	158.00	159.50	0.1	829	0.01%
2024/02/02	1	172.00	0	0.00	172.00	1	812	0.12%
2024/01/30	0	0.00	1	174.50	174.50	-1	847	-0.12%
2024/01/29	1	173.00	1	172.50	172.50	0	847	0.00%
2024/01/25	0	0.00	5	173.98	172.00	-5	848	-0.59%
2024/01/24	5	172.50	0	0.00	172.50	5	845	0.59%
2024/01/23	1	175.00	0	0.00	172.50	1	847	0.12%
2024/01/22	0	0.00	0.1	174.50	175.00	-0.1	849	-0.01%
2024/01/19	0	0.00	1	177.00	174.00	-1	844	-0.12%
2024/01/18	2	179.50	2	179.50	178.00	0	833	0.00%
2024/01/17	2	181.50	3	181.33	180.50	-1	812	-0.12%
2024/01/16	0	0.00	6.5	176.95	179.00	-6.5	766	-0.85%
2024/01/12	0	0.00	2	171.75	171.00	-2	731	-0.27%
2024/01/05	0	0.00	1.3	170.08	170.00	-1.3	737	-0.18%
2024/01/04	0.1	170.00	0	0.00	168.50	0.1	748	0.01%
2024/01/03	1	171.00	0.2	171.50	170.00	0.8	755	0.11%
2023/12/25	5	167.60	0	0.00	167.50	5	795	0.63%
2023/12/21	0	170.50	0	0.00	170.50	0	801	0.00%
2023/12/20	1.1	169.05	0	0.00	169.00	1.1	804	0.14%
2023/12/19	1	168.51	0	0.00	169.00	1	808	0.13%
2023/12/18	1	172.00	0	0.00	170.50	1	798	0.13%
2023/12/15	3	171.00	1	172.50	171.00	2	792	0.25%
2023/12/13	2	171.00	0	0.00	171.00	2	770	0.26%
2023/12/12	5	173.30	0	0.00	171.50	5	761	0.66%
2023/12/08	2	177.25	0	0.00	177.00	2	737	0.27%
2023/12/07	5	182.00	5	180.70	180.00	0	725	0.00%
2023/12/06	3	184.83	1	185.00	185.00	2	711	0.28%
2023/12/05	0	0.00	9.1	187.97	185.50	-9.1	704	-1.29%
2023/12/04	7	189.21	6.3	187.10	190.00	0.8	684	0.11%
2023/12/01	3.1	181.94	7.7	183.01	180.50	-4.6	621	-0.74%
2023/11/30	1	173.50	2	174.25	172.50	-1	575	-0.17%
2023/11/29	1	177.00	1	177.00	175.00	0	572	0.00%
2023/11/28	0	0.00	3	177.17	176.00	-3	572	-0.52%
2023/11/27	0	0.00	0.2	173.74	173.50	-0.2	566	-0.04%
2023/11/24	1	173.00	0	173.00	173.00	1	566	0.17%
2023/11/23	0	174.00	0	0.00	174.00	0	573	0.00%
2023/11/21	0	0.00	3.2	172.50	173.50	-3.2	573	-0.56%
2023/11/20	1	169.50	1.1	169.59	169.50	-0.1	570	-0.02%
2023/11/16	2	167.25	0	0.00	167.00	2	570	0.35%
2023/11/15	2	169.25	1	168.50	168.50	1	558	0.18%
2023/11/13	2	171.50	0	0.00	171.00	2	552	0.36%
2023/11/10	1	173.50	0	0.00	172.00	1	548	0.18%
2023/11/09	2	181.75	8.1	182.57	177.00	-6.1	536	-1.14%
2023/11/08	1	179.50	0	0.00	179.00	1	527	0.19%
2023/11/07	1	179.50	7.1	180.63	180.00	-6.1	519	-1.17%
2023/11/06	4	177.38	29	177.86	178.00	-25	512	-4.88%
2023/11/03	0	0.00	3	175.50	175.00	-3	512	-0.59%
2023/11/02	0	0.00	1	175.00	175.00	-1	525	-0.20%
2023/11/01	0	0.00	0	174.50	174.00	0	526	0.00%
2023/10/31	1	176.50	0	0.00	173.00	1	529	0.19%
2023/10/30	0	0.00	1.1	177.59	177.00	-1.1	535	-0.21%
2023/10/26	1	173.00	0	0.00	172.00	1	552	0.18%
2023/10/25	0	0.00	1	176.50	175.00	-1	565	-0.18%
2023/10/20	3	171.50	0	172.50	171.50	3	586	0.51%
2023/10/19	0.1	173.00	0	0.00	173.50	0.1	594	0.01%
2023/10/16	1	177.00	1	176.00	175.50	0	657	0.00%
2023/10/13	0	0.00	1.1	178.32	176.50	-1.1	670	-0.16%
2023/10/12	4	173.50	3	176.17	177.00	1	678	0.15%
2023/10/11	6	174.33	2	175.00	172.50	4	668	0.60%
2023/10/06	1	178.50	3	179.33	178.50	-2	661	-0.30%
2023/10/05	0	0.00	1	182.50	181.00	-1	662	-0.15%
2023/10/04	1	178.00	1	179.50	181.00	0	660	0.00%
2023/10/03	3	180.17	11	182.00	180.50	-8	665	-1.20%
2023/10/02	0	0.00	4	182.88	182.50	-4	664	-0.60%
2023/09/28	1	183.99	6.3	183.10	180.50	-5.3	659	-0.80%
2023/09/27	13	178.12	0	0.00	178.50	13	630	2.06%
2023/09/25	0	0.00	0.5	176.12	176.00	-0.5	625	-0.08%
2023/09/22	0	0.00	1	171.00	175.00	-1	621	-0.16%
2023/09/21	1	169.00	1	169.50	169.00	0	619	0.00%
2023/09/20	3	170.83	0	0.00	171.50	3	623	0.48%
2023/09/19	3	173.33	0	0.00	173.00	3	628	0.48%
2023/09/18	1	173.00	1	174.50	174.00	0	633	0.00%
2023/09/14	0	0.00	2	173.00	173.50	-2	640	-0.31%
2023/09/12	0	0.00	0.1	172.50	172.00	-0.1	660	-0.02%
2023/09/11	0	0.00	0.1	173.50	172.50	-0.1	663	-0.02%
2023/09/08	2	175.50	0	0.00	174.50	2	669	0.30%
2023/09/07	2	175.00	1	175.50	174.50	1	675	0.15%
2023/09/06	0	174.00	0	0.00	174.00	0	663	0.00%
2023/09/05	1	172.50	2.1	171.93	171.00	-1.1	649	-0.17%
2023/08/25	0	0.00	1	159.50	159.50	-1	681	-0.15%
2023/08/24	0	0.00	2	161.50	160.50	-2	689	-0.29%
2023/08/23	1	159.00	0	0.00	157.50	1	695	0.14%
2023/08/21	1	159.00	0	0.00	160.50	1	731	0.14%
2023/08/17	1.1	158.00	1	161.00	161.50	0.1	765	0.01%
2023/08/15	0	0.00	2	161.75	162.50	-2	769	-0.26%
2023/08/14	1	160.00	3	160.67	159.00	-2	778	-0.26%
2023/08/11	0.5	169.00	1	169.00	167.00	-0.5	779	-0.06%
2023/08/10	0	0.00	1	169.00	168.00	-1	790	-0.13%
2023/08/09	0	0.00	3	169.50	170.00	-3	800	-0.37%
2023/08/08	2	167.50	1	167.50	167.00	1	805	0.12%
2023/08/07	2	170.25	0	0.00	170.50	2	818	0.24%
2023/08/04	2	170.50	0	0.00	171.00	2	890	0.22%
2023/08/02	0	0.00	0.1	173.00	170.50	-0.1	976	-0.01%
2023/08/01	1	172.00	1	172.50	173.50	0	984	0.00%
2023/07/31	2.5	172.88	1	171.50	172.00	1.5	1,007	0.15%
2023/07/28	3	176.00	1	174.02	174.00	2	1,010	0.20%
2023/07/27	0	0.00	2	171.25	172.00	-2	1,007	-0.20%
2023/07/26	2.1	175.30	0	0.00	174.00	2.1	1,011	0.20%
2023/07/25	1	177.00	1	178.50	177.00	0	1,008	0.00%
2023/07/24	2	175.50	1	178.00	175.00	1	1,013	0.10%
2023/07/21	6.1	180.80	0	0.00	177.00	6.1	1,019	0.60%
2023/07/20	7	184.57	0	0.00	183.00	7	1,026	0.68%
2023/07/19	2.3	185.67	9	183.17	185.50	-6.8	1,021	-0.66%
2023/07/18	0	0.00	2.1	179.46	179.00	-2.1	1,040	-0.20%
2023/07/17	2.1	181.24	5	180.50	182.00	-2.9	1,136	-0.26%
2023/07/14	1	177.50	2	177.25	177.50	-1	1,255	-0.08%
2023/07/13	0	0.00	1	175.00	175.00	-1	1,296	-0.08%
2023/07/11	0.2	175.00	0	0.00	174.50	0.2	1,329	0.01%
2023/07/07	1.1	172.99	3	173.17	173.50	-1.9	1,369	-0.14%
2023/07/06	2.1	175.51	0	0.00	175.00	2.1	1,367	0.15%
2023/07/05	1	177.50	1	177.00	177.00	0	1,368	0.00%
2023/07/04	1.1	177.55	0	0.00	177.00	1.1	1,378	0.08%
2023/07/03	2.2	179.15	0	0.00	178.50	2.2	1,403	0.15%
2023/06/29	1	178.00	4	178.75	178.00	-3	1,445	-0.21%
2023/06/28	1	175.51	1	176.00	176.00	0	1,448	0.00%
2023/06/27	1.1	175.55	1	178.00	175.50	0.1	1,465	0.00%
2023/06/21	2	174.50	1	174.50	174.50	1	1,494	0.07%
2023/06/20	1	175.50	1	175.00	175.00	0	1,508	0.00%
2023/06/19	1	179.00	2	178.25	176.50	-1	1,518	-0.07%
2023/06/16	4	180.00	1	180.00	179.50	3	1,531	0.20%
2023/06/15	2	176.75	0	0.00	177.50	2	1,548	0.13%
2023/06/14	1	176.00	0	0.00	177.00	1	1,562	0.06%
2023/06/13	7	177.14	0	0.00	175.50	7	1,574	0.44%
2023/06/12	3	178.50	0	0.00	178.50	3	1,600	0.19%
2023/06/09	1	180.00	3	179.00	179.50	-2	1,618	-0.12%
2023/06/08	5.1	179.81	3	178.50	178.00	2.1	1,632	0.13%
2023/06/07	2	180.25	8	182.38	182.50	-6	1,648	-0.36%
2023/06/06	3.1	175.06	0	0.00	177.50	3.1	1,655	0.19%
2023/06/05	3.1	176.85	0	0.00	176.50	3.1	1,682	0.18%
2023/06/01	1.1	174.09	0	0.00	174.00	1.1	1,772	0.06%
2023/05/30	2	174.50	0	0.00	174.50	2	1,830	0.11%
2023/05/29	1	176.50	3	178.83	179.50	-2	1,863	-0.11%
2023/05/26	8	175.81	2	176.50	173.50	6	1,952	0.31%
2023/05/25	1.1	179.00	0	0.00	178.50	1.1	1,957	0.06%
2023/05/24	1	180.00	0	0.00	180.00	1	1,983	0.05%
2023/05/23	4	184.13	0	0.00	183.00	4	2,013	0.20%
2023/05/19	12	180.33	2	180.00	180.50	10	2,155	0.46%
2023/05/18	1	183.50	6	183.42	183.00	-5	2,189	-0.23%
2023/05/17	0	0.00	0	181.00	182.50	0	2,266	0.00%
2023/05/15	5.1	178.99	0	181.50	178.00	5	2,302	0.22%
2023/05/12	4	177.50	6	181.92	182.00	-2	2,314	-0.09%
2023/05/11	7	179.50	1	178.50	180.00	6	2,328	0.26%
2023/05/10	5.4	181.63	8	181.50	182.50	-2.6	2,345	-0.11%
2023/05/09	19.2	190.05	3	203.50	187.00	16.2	2,324	0.70%
2023/05/08	8	211.75	17.3	209.97	207.50	-9.3	2,315	-0.40%
2023/05/05	9.1	210.61	7	211.64	214.00	2.1	2,387	0.09%
2023/05/04	4	206.01	0	206.00	205.00	4	2,392	0.17%
2023/05/03	1	211.00	2	209.50	209.00	-1	2,399	-0.04%
2023/05/02	0.4	209.34	3	208.50	214.00	-2.6	2,475	-0.11%
2023/04/27	0	0.00	1	208.49	205.00	-1	2,516	-0.04%
2023/04/26	2	206.00	7	205.00	206.50	-5	2,542	-0.20%
2023/04/25	9	205.00	1	212.98	203.50	8	2,540	0.31%
2023/04/24	3	209.00	0.1	210.03	209.50	2.9	2,546	0.11%
2023/04/21	2.1	214.22	2	212.50	211.50	0.1	2,549	0.00%
2023/04/20	5.5	229.82	12.1	224.46	219.00	-6.6	2,514	-0.26%
2023/04/19	7.1	227.17	9.2	229.17	229.00	-2.2	2,467	-0.09%
2023/04/18	4.2	215.90	5.5	214.73	216.00	-1.3	2,348	-0.06%
2023/04/17	0	0.00	5	211.90	209.50	-5	2,347	-0.21%
2023/04/14	1	208.00	0	207.50	208.50	1	2,367	0.04%
2023/04/13	1	209.00	20	206.00	208.00	-19	2,392	-0.79%
2023/04/12	2	208.50	2.1	206.58	208.00	-0.1	2,397	0.00%
2023/04/11	1	204.50	4	204.50	203.50	-3	2,425	-0.12%
2023/04/10	8	204.87	0	0.00	203.50	8	2,475	0.32%
2023/04/07	11	203.27	3	202.67	204.00	8	2,559	0.31%
2023/04/06	0	202.25	4	205.50	200.50	-4	2,678	-0.15%
2023/03/31	25	203.44	39.1	202.25	202.00	-14.1	2,811	-0.50%
2023/03/30	11	197.50	1	197.50	197.50	10	3,108	0.32%
2023/03/29	1	198.00	0	0.00	199.50	1	3,205	0.03%
2023/03/28	2	199.48	1	197.00	197.00	1	3,266	0.03%
2023/03/27	5	203.40	0	0.00	204.50	5	3,322	0.15%
2023/03/24	0	0.00	0	200.50	201.00	0	3,367	0.00%
2023/03/23	1	197.00	1.2	196.69	196.50	-0.2	3,363	-0.01%
2023/03/22	1	197.02	3	200.67	200.50	-2	3,385	-0.06%
2023/03/21	4	199.25	3	198.50	200.50	1	3,420	0.03%
2023/03/17	2.1	195.52	1	197.00	195.50	1	3,569	0.03%
2023/03/16	2	195.25	6	195.00	195.50	-4	3,659	-0.11%
2023/03/15	2.1	197.64	2	198.75	197.00	0.1	3,802	0.00%
2023/03/14	1.1	206.81	2	203.50	202.00	-1	3,977	-0.02%
2023/03/13	0	197.50	5	200.20	201.50	-5	4,040	-0.12%
2023/03/10	1	205.00	3.5	201.57	201.00	-2.5	4,087	-0.06%
2023/03/09	2	204.50	0	0.00	205.50	2	4,083	0.05%
2023/03/08	3.1	206.50	4	207.25	207.50	-1	4,088	-0.02%
2023/03/07	3	208.00	9	206.17	206.50	-6	4,101	-0.15%
2023/03/06	8.1	209.98	5	209.20	209.50	3.1	4,078	0.08%
2023/03/03	9.2	219.53	7	217.64	217.00	2.1	4,039	0.05%
2023/03/02	7.1	216.88	7	220.29	222.00	0.1	4,034	0.00%
2023/03/01	1.1	216.33	7	215.57	212.50	-6	3,991	-0.15%
2023/02/24	60.2	224.28	75.5	215.63	212.50	-15.3	3,949	-0.39%
2023/02/23	3	231.49	95.1	229.94	232.50	-92.1	3,848	-2.39%
2023/02/22	3.1	228.33	3	229.17	229.50	0.1	3,814	0.00%
2023/02/21	3.1	228.02	22	228.36	229.00	-18.9	3,780	-0.50%
2023/02/20	16.1	226.87	12	225.46	224.50	4.1	3,737	0.11%
2023/02/17	9.4	215.51	15	219.13	221.00	-5.6	3,651	-0.15%
2023/02/16	4	212.75	3.3	212.35	212.50	0.7	3,604	0.02%
2023/02/15	13.5	210.17	18.1	204.75	208.00	-4.7	3,562	-0.13%
2023/02/14	2	202.50	5.4	202.17	202.50	-3.4	3,473	-0.10%
2023/02/13	2	200.00	4	199.25	198.00	-2	3,436	-0.06%
2023/02/10	3	201.17	10	199.30	198.50	-7	3,417	-0.20%
2023/02/09	3.1	198.16	7	198.71	200.00	-4	3,392	-0.12%
2023/02/08	2	197.25	1	198.00	198.00	1	3,368	0.03%
2023/02/07	31.1	195.74	37	200.51	197.00	-6	3,324	-0.18%
2023/02/06	5.2	204.68	11.2	202.00	199.00	-6	3,271	-0.18%
2023/02/03	124.4	198.08	12	200.17	200.00	112.4	3,194	3.52%	大買/鉅額交易
2023/02/02	1	193.00	13	193.61	192.00	-12	3,109	-0.39%
2023/02/01	3	187.50	1	187.00	187.50	2	3,081	0.06%
2023/01/31	13	190.12	33	187.35	188.50	-20	3,060	-0.65%
2023/01/30	7	181.00	37	180.31	182.00	-30	2,984	-1.01%
2023/01/17	10	175.50	0	0.00	175.00	10	2,963	0.34%
2023/01/16	2	174.50	2	177.50	176.00	0	2,951	0.00%
2023/01/13	0	0.00	1	174.50	172.00	-1	2,917	-0.03%
2023/01/12	0	0.00	2	169.25	172.00	-2	2,911	-0.07%
2023/01/11	1	172.50	0	0.00	170.50	1	2,886	0.03%
2023/01/10	2	173.25	1.3	174.88	174.50	0.7	2,875	0.03%
2023/01/09	3.1	168.38	4.1	172.06	176.00	-1.1	2,880	-0.04%
2023/01/06	2	174.50	1	173.50	172.00	1	2,826	0.04%
2023/01/05	0.1	179.00	8	175.50	175.00	-7.9	2,817	-0.28%
2023/01/04	7	174.36	2	175.00	174.00	5	2,779	0.18%
2023/01/03	5	173.00	6	176.00	176.50	-1	2,737	-0.04%
2022/12/30	5	171.10	7.1	170.51	171.00	-2.1	2,697	-0.08%
2022/12/29	17	169.85	4.1	170.63	172.00	12.9	2,682	0.48%
2022/12/28	11.1	175.77	4	175.50	171.00	7.1	2,632	0.27%
2022/12/27	26.1	173.60	19	173.97	177.50	7.1	2,578	0.28%
2022/12/26	32.2	180.71	28	181.80	175.00	4.2	2,479	0.17%
2022/12/23	35	178.19	16	178.56	174.50	19	2,353	0.81%
2022/12/22	42.1	174.96	44.2	177.98	180.50	-2.2	2,204	-0.10%
2022/12/21	2	167.25	16	169.09	170.50	-14	1,877	-0.75%
2022/12/20	16.5	160.57	7	156.87	155.00	9.5	1,778	0.53%
2022/12/19	8	166.44	9	166.72	165.50	-1	1,714	-0.06%
2022/12/16	11	161.55	21	161.81	157.50	-10	1,638	-0.61%
2022/12/15	6	162.00	5	160.50	159.50	1	1,573	0.06%
2022/12/14	5	159.90	6	161.17	162.00	-1	1,559	-0.06%
2022/12/13	4	160.38	2	160.25	157.50	2	1,518	0.13%
2022/12/12	25	161.20	9.5	159.92	158.00	15.5	1,477	1.05%
2022/12/09	10.1	166.72	4	166.38	172.50	6.1	1,379	0.45%
2022/12/08	6	163.24	3	165.17	168.00	3	1,281	0.23%
2022/12/07	13.5	172.72	9	170.06	169.50	4.5	1,175	0.38%
2022/12/06	16	172.94	25	175.06	176.50	-9	1,013	-0.89%
2022/12/05	4	160.63	5.1	163.69	168.00	-1.1	811	-0.13%
2022/12/02	16.1	146.30	59	147.10	153.00	-43	741	-5.80%
2022/12/01	19	139.37	2	140.01	139.50	17	714	2.37%
2022/11/30	23	137.00	19	135.63	140.00	4	703	0.57%
2022/11/29	24	136.19	44.1	133.46	137.00	-20.1	680	-2.95%
2022/11/28	24.1	128.88	0	0.00	127.50	24.1	641	3.75%
2022/11/25	31.1	131.80	26.6	133.42	132.00	4.5	645	0.70%
2022/11/24	12	126.75	15.2	131.99	127.00	-3.2	655	-0.48%
2022/11/23	14	125.36	1.1	125.55	125.50	12.9	634	2.03%
2022/11/22	0	0.00	61	120.44	120.50	-61	631	-9.66%
2022/11/18	2	122.00	0	0.00	123.00	2	630	0.32%
2022/11/17	30	125.67	0	0.00	123.50	30	631	4.75%
2022/11/16	8	122.88	0	0.00	124.00	8	627	1.27%
2022/11/15	12	121.25	0	0.00	122.00	12	626	1.92%
2022/11/14	10	123.40	1.4	119.69	123.00	8.7	623	1.39%
2022/11/11	1	115.50	0	0.00	114.00	1	597	0.17%
2022/11/08	0	0.00	1	112.50	112.00	-1	615	-0.16%
2022/11/03	0	111.00	1	112.00	111.50	-1	626	-0.16%
2022/11/02	0	0.00	0.1	112.00	112.50	-0.1	643	-0.02%
2022/11/01	1	110.00	0.1	110.58	110.00	0.9	661	0.13%
2022/10/31	0	0.00	0.1	107.50	107.50	-0.1	661	-0.01%
2022/10/25	1.2	103.87	1	105.50	104.00	0.2	630	0.02%
2022/10/24	1	114.50	0	0.00	112.00	1	604	0.17%
2022/10/19	0	0.00	0.1	116.00	114.50	-0.1	585	-0.01%
2022/10/17	2.3	112.61	1	110.50	112.00	1.3	568	0.23%
2022/10/14	1	122.50	0	0.00	120.00	1	548	0.18%
2022/10/11	0	0.00	1	125.00	124.50	-1	535	-0.19%
2022/10/06	0.1	126.50	0	0.00	128.00	0.1	533	0.02%
2022/10/05	2	126.00	0	0.00	124.00	2	519	0.39%
2022/10/03	0	0.00	3	123.00	123.50	-3	515	-0.58%
2022/09/30	3	119.00	0	0.00	124.50	3	515	0.58%
2022/09/29	0.1	123.50	0	125.00	123.00	0.1	508	0.02%
2022/09/28	3	125.67	0	0.00	123.50	3	497	0.60%
2022/09/27	1	130.50	0	0.00	130.50	1	486	0.21%
2022/09/23	1	137.00	0	0.00	136.00	1	485	0.21%
2022/09/21	0	0.00	1	144.50	143.50	-1	485	-0.21%
2022/09/20	0	0.00	1	144.00	144.00	-1	489	-0.20%
2022/09/19	0.1	144.50	0	0.00	144.00	0.1	496	0.01%
2022/09/16	2	149.00	0	0.00	150.00	2	489	0.41%
2022/09/14	0	0.00	1	146.00	148.50	-1	491	-0.20%
2022/09/13	0.1	148.50	5	150.00	148.00	-4.9	489	-1.00%
2022/09/12	0	0.00	4	148.00	149.00	-4	488	-0.82%
2022/09/08	1.2	149.33	2	147.00	145.50	-0.8	481	-0.17%
2022/09/07	1	149.50	0.3	150.83	149.50	0.7	466	0.15%
2022/09/06	2	143.00	0	0.00	142.50	2	431	0.46%
2022/09/05	0	0.00	1	143.00	143.50	-1	421	-0.24%
2022/09/01	9	145.22	0	0.00	145.00	9	428	2.10%
2022/08/31	1.1	143.18	1.3	146.37	146.50	-0.2	414	-0.05%
2022/08/30	0	0.00	0.1	138.00	138.00	-0.1	376	-0.03%
2022/08/26	0.2	136.02	0	0.00	135.00	0.2	380	0.06%
2022/08/25	0	0.00	0.1	138.00	136.00	-0.1	383	-0.01%
2022/08/24	0	0.00	0.1	136.00	136.50	-0.1	381	-0.01%
2022/08/22	0	0.00	0.1	135.00	135.50	-0.1	388	-0.03%
2022/08/16	1	134.00	0.4	134.21	133.50	0.7	383	0.17%
2022/08/15	0	0.00	0.3	129.33	129.00	-0.3	372	-0.08%
2022/08/12	0	0.00	4.1	126.01	126.50	-4.1	367	-1.12%
2022/08/11	1	127.97	0	0.00	126.50	1	364	0.28%
2022/08/09	1	130.50	2.7	128.40	130.00	-1.7	360	-0.46%
2022/08/08	1.1	129.97	1	129.50	129.50	0.1	347	0.03%
2022/08/05	1	142.00	0	143.50	143.50	1	336	0.29%
2022/08/03	0	144.00	0	0.00	142.00	0	361	0.00%
2022/08/02	0.1	145.00	0	0.00	145.00	0.1	380	0.03%
2022/07/27	0	0.00	0.2	142.00	143.00	-0.2	427	-0.05%
2022/07/26	0	0.00	0.2	143.00	142.50	-0.2	430	-0.03%
2022/07/20	3	149.67	0.1	150.00	149.00	2.9	441	0.65%
2022/07/19	0	152.50	0	0.00	150.50	0	438	0.00%
2022/07/18	1.1	151.54	0	0.00	151.00	1.1	443	0.24%
2022/07/14	0.1	154.80	0	0.00	155.00	0.1	460	0.02%
2022/07/13	0.1	154.00	0.1	154.25	153.50	-0.1	464	-0.01%
2022/07/12	0	0.00	1	147.50	149.00	-1	466	-0.21%
2022/07/11	0	149.50	0	0.00	151.50	0	469	0.00%
2022/07/08	1	151.50	0	0.00	149.00	1	479	0.21%
2022/07/06	0	146.50	0	0.00	145.00	0	492	0.00%
2022/07/05	0	0.00	0.1	148.00	147.00	-0.1	497	-0.01%
2022/07/01	0.4	146.83	0	0.00	142.00	0.4	508	0.08%
2022/06/30	0	155.50	1	154.50	154.50	-1	531	-0.19%
2022/06/29	2	157.51	1.1	158.41	158.50	0.9	538	0.17%
2022/06/28	0.2	162.00	1	164.50	159.00	-0.8	546	-0.15%
2022/06/27	0	162.50	0.2	165.38	165.50	-0.2	550	-0.03%
2022/06/24	1	162.00	1	161.50	161.00	0	544	0.00%
2022/06/23	0	160.00	0	0.00	158.00	0	546	0.01%
2022/06/22	0.1	158.00	0.1	158.50	158.50	0	566	-0.01%
2022/06/21	2	160.75	0	0.00	161.00	2	598	0.33%
2022/06/20	0	160.00	0	0.00	153.50	0	613	0.00%
2022/06/15	0.1	160.00	0	0.00	159.00	0.1	632	0.01%
2022/06/14	0	0.00	1	158.50	159.00	-1	633	-0.16%
2022/06/13	0.2	160.13	0	0.00	160.00	0.2	636	0.03%
2022/06/10	0.1	164.95	1.3	165.12	164.00	-1.2	639	-0.19%
2022/06/09	0.1	156.00	1	158.50	156.00	-0.9	624	-0.14%
2022/06/08	0.1	158.46	0	0.00	157.50	0.1	633	0.02%
2022/06/07	0.2	161.50	2.3	160.81	161.50	-2.1	639	-0.33%
2022/06/06	0	157.00	0	0.00	156.00	0	645	0.00%
2022/06/02	0	158.50	0	0.00	159.00	0	668	0.00%
2022/06/01	0	157.50	0	0.00	157.00	0	690	0.00%
2022/05/31	0	154.00	2.2	156.03	157.50	-2.2	746	-0.29%
2022/05/30	0.1	151.00	2	151.75	152.00	-2	769	-0.25%
2022/05/27	2	149.01	0	0.00	150.00	2	772	0.26%
2022/05/26	0	0.00	1	150.50	147.00	-1	775	-0.13%
2022/05/25	0	0.00	0.1	150.00	149.50	-0.1	780	-0.01%
2022/05/24	1	148.50	0	0.00	147.50	1	800	0.12%
2022/05/23	0	148.50	0	0.00	149.50	0	802	0.00%
2022/05/20	2	149.75	4	149.00	148.50	-2	811	-0.25%
2022/05/19	0	0.00	2.1	148.33	149.00	-2.1	813	-0.26%
2022/05/18	3.1	148.83	0.1	150.00	148.00	3	816	0.37%
2022/05/17	0	0.00	4	147.13	147.00	-4	829	-0.48%
2022/05/16	1	145.50	6	143.67	144.00	-5	850	-0.59%
2022/05/13	0	0.00	16	140.59	144.50	-16	862	-1.85%
2022/05/12	3.2	144.89	1	139.50	140.00	2.2	856	0.25%
2022/05/11	1.2	146.63	0	0.00	148.00	1.2	844	0.14%
2022/05/10	1	149.53	3.1	149.20	150.00	-2.1	853	-0.24%
2022/05/09	9.1	155.17	10	153.50	153.50	-0.9	840	-0.11%
2022/05/06	0	0.00	1	168.50	169.00	-1	819	-0.12%
2022/05/04	1	170.00	1	170.50	170.00	0	825	0.00%
2022/05/03	1	171.50	0	0.00	171.50	1	828	0.12%
2022/04/29	2.1	171.98	2	170.50	170.50	0.1	842	0.01%
2022/04/27	0.1	171.00	5	170.20	171.00	-5	846	-0.58%
2022/04/26	0	173.50	2	173.75	171.00	-2	841	-0.24%
2022/04/25	0	0.00	1	171.00	173.00	-1	844	-0.12%
2022/04/22	4	175.50	0	0.00	175.50	4	853	0.47%
2022/04/21	0	0.00	1.1	180.59	179.00	-1.1	850	-0.13%
2022/04/20	2.1	179.26	2.1	180.29	181.00	0	851	0.00%
2022/04/19	0	0.00	0.1	176.50	177.00	-0.1	864	-0.01%
2022/04/18	0	0.00	4	175.00	173.00	-4	872	-0.46%
2022/04/15	1.1	174.53	4	175.25	173.50	-2.9	890	-0.33%
2022/04/14	2	173.00	1	174.50	175.50	1	898	0.11%
2022/04/13	1.1	176.52	0.1	178.00	177.00	1	889	0.11%
2022/04/12	1.2	176.67	1	172.51	172.50	0.2	889	0.02%
2022/04/11	1	178.50	1	176.00	176.50	0	880	0.00%
2022/04/08	2.1	177.55	54	178.65	178.00	-51.9	883	-5.87%
2022/04/07	2	178.25	2	177.75	176.50	0	881	0.00%
2022/04/06	6.1	176.85	50	178.67	176.50	-43.9	877	-5.00%
2022/04/01	5.3	187.43	0	0.00	186.50	5.3	845	0.62%
2022/03/31	0.2	190.75	0	0.00	190.00	0.2	835	0.02%
2022/03/30	2.2	191.59	0	0.00	191.50	2.2	827	0.27%
2022/03/29	1.2	193.83	0	0.00	192.50	1.2	820	0.15%
2022/03/28	0.2	194.17	0	0.00	192.50	0.2	823	0.02%
2022/03/25	8.6	192.37	3	192.67	192.50	5.6	826	0.68%
2022/03/24	12	199.67	11	199.59	198.00	1	808	0.13%
2022/03/23	0	205.00	0	0.00	205.00	0	773	0.00%
2022/03/22	20.1	206.84	20	204.00	204.50	0.1	761	0.01%
2022/03/21	1	204.00	0	0.00	201.00	1	754	0.13%
2022/03/18	0.5	202.00	0	0.00	201.50	0.5	755	0.07%
2022/03/17	0	0.00	1	201.00	201.00	-1	758	-0.13%
2022/03/16	0.4	197.29	0	0.00	196.50	0.4	768	0.05%
2022/03/15	5.2	200.27	0	0.00	197.50	5.2	767	0.67%
2022/03/14	0	0.00	2	205.00	205.00	-2	768	-0.26%
2022/03/11	3.1	205.53	1.1	206.02	205.00	2	776	0.26%
2022/03/10	13.1	205.95	7	204.64	207.00	6.1	779	0.78%
2022/03/09	11.1	200.13	0.1	204.00	203.00	11	780	1.41%
2022/03/08	11.2	200.31	3.1	205.97	196.00	8.1	780	1.03%
2022/03/07	16.1	207.78	22.1	206.46	207.00	-6	779	-0.76%
2022/03/04	2.1	212.78	31.4	214.31	215.50	-29.2	769	-3.80%
2022/03/03	20.1	205.15	3.5	208.70	211.00	16.6	727	2.28%
2022/03/02	6	197.67	2	195.50	199.50	4	708	0.56%
2022/03/01	6.1	195.18	0	0.00	195.00	6.1	712	0.85%
2022/02/25	9	195.17	8.1	193.46	195.00	0.9	730	0.12%
2022/02/24	6.4	197.79	15	197.73	194.00	-8.6	740	-1.16%
2022/02/23	11	203.36	6	203.83	204.00	5	730	0.68%
2022/02/22	11	203.73	29.1	202.54	203.00	-18.1	736	-2.46%
2022/02/21	4	207.25	6.1	207.93	208.00	-2.1	755	-0.28%
2022/02/18	8.1	205.89	3.1	206.82	207.00	5	783	0.64%
2022/02/17	22	208.16	4.1	208.73	207.00	17.9	799	2.24%
2022/02/16	2	204.00	3.4	208.24	209.50	-1.4	805	-0.17%
2022/02/15	1	203.00	3.2	205.11	203.00	-2.2	831	-0.26%
2022/02/14	3	197.00	9	197.17	197.00	-6	871	-0.69%
2022/02/11	1.1	200.05	1	200.50	201.00	0	876	0.01%
2022/02/10	0.3	198.50	1.2	200.96	200.50	-0.9	876	-0.10%
2022/02/09	3	194.50	7.1	194.65	194.00	-4.1	876	-0.47%
2022/02/08	1	190.50	2	191.50	195.00	-1	876	-0.11%
2022/02/07	2.3	189.67	0	0.00	190.00	2.3	870	0.26%
2022/01/26	2	191.76	0	0.00	192.50	2	882	0.23%
2022/01/25	7	193.43	2	193.75	192.50	5	889	0.56%
2022/01/24	5.2	190.90	1	195.50	193.00	4.2	901	0.47%
2022/01/21	0.1	196.50	0	0.00	197.00	0.1	893	0.01%
2022/01/20	1	196.50	0	0.00	196.50	1	898	0.11%
2022/01/19	0.2	198.00	0	0.00	198.00	0.2	915	0.02%
2022/01/18	0	0.00	7	199.50	199.00	-7	922	-0.76%
2022/01/17	1.1	196.27	5	199.10	199.50	-3.9	922	-0.42%
2022/01/14	2.2	191.07	0	0.00	191.50	2.2	915	0.24%
2022/01/13	20	191.20	0	0.00	193.00	20	923	2.17%
2022/01/12	10.4	192.02	9	191.17	190.50	1.4	924	0.15%
2022/01/11	5.1	197.31	0	0.00	196.00	5.1	915	0.56%
2022/01/10	1.3	200.48	16	197.22	201.00	-14.8	942	-1.57%
2022/01/07	6.1	205.49	11	202.73	204.50	-5	935	-0.53%
2022/01/06	0	0.00	1	208.00	206.50	-1	934	-0.11%
2022/01/05	1	207.00	0	0.00	206.50	1	968	0.10%
2022/01/04	3	205.33	0	0.00	205.50	3	987	0.30%
2022/01/03	3	206.34	0	0.00	205.50	3	994	0.30%
2021/12/30	0	0.00	1	209.00	208.50	-1	989	-0.10%
2021/12/29	0	0.00	2	208.50	208.50	-2	996	-0.20%
2021/12/27	0.1	207.00	0	0.00	206.50	0.1	1,010	0.01%
2021/12/24	1	207.50	0	0.00	207.50	1	1,034	0.10%
2021/12/23	0	0.00	1	205.00	206.00	-1	1,038	-0.10%
2021/12/22	0	206.00	0	0.00	206.00	0	1,048	0.00%
2021/12/17	0.1	203.50	1	204.50	203.00	-0.9	1,055	-0.09%
2021/12/16	1	204.00	0	0.00	204.00	1	1,079	0.09%
2021/12/15	0	0.00	2	206.01	205.50	-2	1,089	-0.18%
2021/12/14	0	0.00	1.1	204.06	202.00	-1.1	1,094	-0.10%
2021/12/13	1	203.50	0	0.00	202.50	1	1,113	0.09%
2021/12/10	2.3	202.88	0	0.00	202.50	2.3	1,139	0.20%
2021/12/09	1	208.50	0.1	208.00	206.50	0.9	1,139	0.08%
2021/12/08	2	208.00	1	206.50	206.00	1	1,141	0.09%
2021/12/07	2	207.75	0.1	207.00	205.50	1.9	1,153	0.16%
2021/12/06	20	210.00	26	209.63	209.50	-6	1,152	-0.52%
2021/12/03	16	206.56	1	205.00	208.00	15	1,160	1.29%
2021/12/02	0	0.00	2	203.50	203.50	-2	1,168	-0.17%
2021/12/01	1.1	203.61	1	203.50	203.00	0.1	1,169	0.01%
2021/11/30	4.1	207.18	2	207.00	207.50	2.1	1,156	0.18%
2021/11/29	0	0.00	0	209.50	207.50	0	1,154	0.00%
2021/11/26	3	213.50	4	210.75	210.00	-1	1,152	-0.09%
2021/11/25	0	0.00	2.1	214.50	213.50	-2.1	1,177	-0.18%
2021/11/24	1.2	214.83	1.3	215.96	215.00	0	1,186	0.00%
2021/11/23	9	210.89	2	212.75	210.00	7	1,185	0.59%
2021/11/22	24.1	209.87	0	0.00	209.50	24.1	1,177	2.05%
2021/11/19	0	207.00	0	0.00	207.50	0	1,177	0.00%
2021/11/18	10.8	206.61	6	207.00	208.00	4.8	1,194	0.40%
2021/11/17	4.1	199.91	11	199.95	199.50	-6.9	1,188	-0.58%
2021/11/16	5	202.30	0	203.00	203.50	5	1,172	0.43%
2021/11/15	6	202.83	1	203.50	204.00	5	1,190	0.42%
2021/11/12	12.4	206.66	0	205.00	203.50	12.4	1,200	1.03%
2021/11/11	19.3	213.07	5	213.60	213.00	14.3	1,161	1.23%
2021/11/10	0	0.00	2.1	225.10	225.00	-2.1	1,125	-0.19%
2021/11/09	0	0.00	2	227.99	227.00	-2	1,136	-0.18%
2021/11/08	0	0.00	5	222.00	221.50	-5	1,184	-0.42%
2021/11/05	1	227.50	2	227.00	227.00	-1	1,225	-0.08%
2021/11/04	1	230.03	0	0.00	230.50	1	1,234	0.08%
2021/11/03	3.1	238.32	1	240.50	232.00	2.1	1,248	0.17%
2021/11/02	0	0.00	0	234.00	231.00	0	1,243	0.00%
2021/11/01	1	227.00	1.1	232.91	233.00	-0.1	1,268	-0.01%
2021/10/29	3	227.00	0	0.00	225.50	3	1,299	0.23%
2021/10/28	0	0.00	0.1	231.50	228.50	-0.1	1,316	-0.01%
2021/10/27	1	229.50	3.4	229.24	229.50	-2.4	1,340	-0.18%
2021/10/26	1	222.50	0	0.00	221.50	1	1,368	0.07%
2021/10/25	1	221.00	0	0.00	219.50	1	1,414	0.07%
2021/10/22	1	220.50	0	0.00	221.00	1	1,507	0.07%
2021/10/21	10	226.50	0	0.00	223.50	10	1,622	0.62%
2021/10/20	2	222.50	0	0.00	222.00	2	1,710	0.12%
2021/10/19	1.1	219.07	1	219.00	221.00	0.1	1,775	0.00%
2021/10/18	0.1	225.00	2.1	220.36	222.50	-2	1,810	-0.11%
2021/10/15	0.1	213.50	2	213.25	212.50	-2	1,835	-0.11%
2021/10/14	2	212.00	1	213.00	213.50	1	1,940	0.05%
2021/10/13	4.2	213.70	10	212.35	211.50	-5.8	1,955	-0.30%
2021/10/12	0.2	226.31	2	225.00	231.50	-1.8	1,978	-0.09%
2021/10/08	10	228.00	1	230.00	229.00	9	1,996	0.45%
2021/10/07	1	225.00	0	0.00	225.00	1	2,001	0.05%
2021/10/06	2	225.50	0	0.00	221.50	2	2,031	0.10%
2021/10/05	1	222.50	3	218.83	226.00	-2	2,039	-0.10%
2021/10/04	4	218.13	0	218.00	220.00	4	2,045	0.20%
2021/10/01	7.3	217.14	0	0.00	215.00	7.3	2,042	0.36%
2021/09/30	18.3	228.04	4	228.00	227.50	14.3	2,024	0.70%
2021/09/29	0.1	228.50	1.1	231.00	228.00	-1	2,038	-0.05%
2021/09/27	6	233.34	1	235.50	233.50	5	2,040	0.25%
2021/09/24	2	235.00	2	238.00	236.00	0	2,058	0.00%
2021/09/23	15	228.87	1.1	232.91	233.00	13.9	2,061	0.67%
2021/09/22	9.1	227.97	6	230.00	228.00	3.1	2,071	0.15%
2021/09/17	2	229.75	13	231.19	234.50	-11	2,088	-0.53%
2021/09/16	19.1	232.03	9	233.94	231.50	10.1	2,165	0.46%
2021/09/15	38.3	240.78	33	243.21	237.50	5.3	2,293	0.23%
2021/09/14	20	248.78	1.1	250.89	251.00	18.9	2,320	0.81%
2021/09/13	13	244.77	0	0.00	245.00	13	2,314	0.56%
2021/09/10	3.2	249.06	3	249.83	250.50	0.2	2,323	0.01%
2021/09/09	0	0.00	3	253.17	252.50	-3	2,337	-0.13%
2021/09/08	5.1	250.10	2	248.51	248.00	3	2,344	0.13%
2021/09/07	10	256.00	20	253.95	257.00	-10	2,372	-0.42%
2021/09/06	23	260.52	4	260.50	259.00	19	2,369	0.80%
2021/09/03	1	261.50	0	0.00	261.50	1	2,374	0.04%
2021/09/02	5	264.00	7	262.78	261.00	-2	2,388	-0.08%
2021/09/01	1	266.54	0	0.00	268.00	1	2,389	0.04%
2021/08/31	39	267.17	31.2	270.42	270.00	7.9	2,426	0.32%
2021/08/30	5	260.90	3.1	262.32	263.50	1.9	2,417	0.08%
2021/08/27	4.1	254.14	0	0.00	252.00	4.1	2,415	0.17%
2021/08/26	2.1	262.95	1	266.00	260.00	1.1	2,408	0.05%
2021/08/25	1	265.50	0.1	265.97	265.00	0.9	2,416	0.04%
2021/08/24	3.1	253.98	2	263.50	264.00	1.1	2,425	0.04%
2021/08/23	14.2	262.21	3	263.67	262.00	11.2	2,440	0.46%
2021/08/20	0	257.00	1	257.00	260.00	-1	2,443	-0.04%
2021/08/19	10	260.55	17	267.44	257.00	-7	2,482	-0.28%
2021/08/18	1.1	258.57	5	261.60	272.50	-3.9	2,639	-0.15%
2021/08/16	1.1	270.22	3	274.33	276.00	-1.9	2,775	-0.07%
2021/08/13	1.2	279.00	0	278.00	277.50	1.2	2,862	0.04%
2021/08/12	16.1	278.14	29.2	276.74	281.00	-13	2,997	-0.44%
2021/08/11	24.2	297.34	16	293.13	288.00	8.2	2,952	0.28%
2021/08/10	3	314.00	4	317.63	319.50	-1	2,920	-0.03%
2021/08/09	0	0.00	0.1	325.00	317.50	-0.1	2,940	0.00%
2021/08/06	0.2	323.45	0	0.00	323.50	0.2	2,946	0.01%
2021/08/05	4	316.88	8.3	321.42	322.00	-4.3	2,951	-0.14%
2021/08/04	10.1	319.49	7	317.65	312.50	3.1	2,991	0.10%
2021/08/03	10	323.00	21.1	325.02	325.00	-11.1	3,014	-0.37%
2021/08/02	4	327.75	6	322.67	327.50	-2	2,999	-0.07%
2021/07/30	13.1	325.60	7.1	323.44	327.00	6	2,972	0.20%
2021/07/29	4	334.25	34	330.37	331.50	-30	2,935	-1.02%
2021/07/28	21.3	336.30	31.1	339.00	336.00	-9.8	2,891	-0.34%
2021/07/27	20.2	323.77	26.1	329.33	334.00	-6	2,822	-0.21%
2021/07/26	3.1	315.53	28.2	317.58	330.00	-25	2,723	-0.92%
2021/07/23	58	302.83	49.6	299.20	300.00	8.4	2,638	0.32%
2021/07/22	3	288.83	2	292.50	290.00	1	2,589	0.04%
2021/07/21	21	285.52	15	286.83	289.00	6	2,567	0.23%
2021/07/20	41	280.84	22	280.30	283.00	19	2,511	0.76%
2021/07/19	2.2	268.80	7	268.86	270.50	-4.8	2,407	-0.20%
2021/07/16	6	267.34	5.1	268.15	264.50	1	2,409	0.04%
2021/07/15	0	260.50	8	265.19	267.50	-8	2,363	-0.34%
2021/07/14	5	253.70	4	255.50	255.00	1	2,358	0.04%
2021/07/13	8.1	260.61	4.1	264.87	254.50	4	2,374	0.17%
2021/07/12	1	250.00	6	254.92	258.50	-5	2,349	-0.21%
2021/07/09	4.1	251.58	3	253.31	250.00	1.1	2,349	0.05%
2021/07/08	2.3	253.79	1	254.00	255.00	1.3	2,372	0.06%
2021/07/07	1	251.49	1	250.00	253.00	0	2,393	0.00%
2021/07/06	2	256.01	3	257.50	254.00	-1	2,446	-0.04%
2021/07/05	2	255.25	4	254.38	255.00	-2	2,483	-0.08%
2021/07/02	4	249.75	1	250.00	251.00	3	2,559	0.12%
2021/07/01	1.2	252.47	1	255.29	248.00	0.2	2,585	0.01%
2021/06/30	2	257.00	1	258.50	257.00	1	2,611	0.04%
2021/06/29	8	255.75	18	256.47	257.00	-10	2,603	-0.38%
2021/06/28	4	265.38	14	264.43	263.50	-10	2,579	-0.39%
2021/06/25	7	268.92	10.1	268.19	265.00	-3.1	2,558	-0.12%
2021/06/24	26	262.54	18	262.56	264.00	8	2,470	0.32%
2021/06/23	1	252.00	4.2	250.74	252.00	-3.2	2,323	-0.14%
2021/06/22	0	0.00	1	241.00	241.50	-1	2,270	-0.04%
2021/06/21	2.1	241.95	1.2	241.33	239.50	0.9	2,274	0.04%
2021/06/18	0	247.00	2	248.00	247.00	-2	2,280	-0.09%
2021/06/17	1	246.50	0.3	243.60	244.00	0.8	2,281	0.03%
2021/06/16	5	243.40	15.2	244.95	244.00	-10.2	2,280	-0.45%
2021/06/15	0.2	239.31	0.1	239.50	240.00	0.1	2,245	0.01%
2021/06/11	1	237.50	3	239.50	239.50	-2	2,246	-0.09%
2021/06/10	1.1	237.93	2	237.75	239.00	-0.9	2,237	-0.04%
2021/06/09	2	231.25	3	229.33	231.50	-1	2,224	-0.04%
2021/06/08	7.2	229.80	2	228.75	230.00	5.2	2,213	0.23%
2021/06/07	4	235.25	2.3	234.59	233.00	1.7	2,174	0.08%
2021/06/04	1.1	244.40	0	0.00	241.00	1.1	2,161	0.05%
2021/06/03	2.2	237.70	0	0.00	239.00	2.2	2,185	0.10%
2021/06/02	7.2	242.38	1	239.06	239.00	6.1	2,200	0.28%
2021/06/01	3.1	237.68	9	240.11	243.00	-5.9	2,199	-0.27%
2021/05/28	1.2	244.43	2	245.75	244.00	-0.8	2,188	-0.04%
2021/05/27	4.1	245.25	0	0.00	245.00	4.1	2,209	0.18%
2021/05/26	15.3	258.27	9.5	257.36	249.50	5.8	2,162	0.27%
2021/05/25	12.1	248.47	17	248.44	249.00	-4.9	1,984	-0.25%
2021/05/24	24.2	250.01	19.2	248.22	245.00	5	1,925	0.26%
2021/05/21	41.2	251.13	29.4	249.41	245.50	11.8	1,832	0.64%
2021/05/20	15.3	252.54	17	251.68	256.00	-1.7	1,744	-0.10%
2021/05/19	3	229.50	17	230.03	233.50	-14	1,604	-0.87%
2021/05/18	8	225.44	4	233.38	233.00	4	1,597	0.25%
2021/05/17	7	225.29	2	217.75	215.00	5	1,587	0.31%
2021/05/14	1.1	233.52	3	236.67	235.00	-2	1,561	-0.12%
2021/05/13	8	223.81	1	225.50	227.00	7	1,543	0.45%
2021/05/12	11.2	233.27	12	231.00	225.50	-0.9	1,555	-0.05%
2021/05/11	3.1	235.98	18.1	239.46	234.50	-14.9	1,494	-1.00%
2021/05/10	2.1	229.43	1	232.00	227.00	1.1	1,455	0.08%
2021/05/07	1.1	222.52	0	0.00	226.00	1.1	1,460	0.08%
2021/05/06	0	0.00	2	220.00	219.50	-2	1,458	-0.14%
2021/05/05	2	220.00	0	0.00	218.50	2	1,462	0.14%
2021/05/04	3.1	222.79	1.7	222.95	220.00	1.4	1,478	0.09%
2021/05/03	2.1	230.59	4.4	236.59	230.00	-2.3	1,475	-0.16%
2021/04/29	0	0.00	0.8	240.50	242.50	-0.8	1,461	-0.05%
2021/04/28	1.2	240.21	4	239.13	239.00	-2.8	1,458	-0.19%
2021/04/27	2.4	245.48	2.4	245.00	245.00	0	1,447	0.00%
2021/04/26	0.1	241.25	0	0.00	240.50	0.1	1,422	0.01%
2021/04/23	0	0.00	1	238.50	240.50	-1	1,418	-0.07%
2021/04/22	1.1	240.00	4.1	243.05	238.00	-3	1,414	-0.21%
2021/04/21	4.2	242.55	5	244.50	241.50	-0.8	1,393	-0.06%
2021/04/20	8	247.63	25	246.52	246.00	-17	1,391	-1.22%
2021/04/19	12.1	238.98	6	243.42	245.00	6.1	1,362	0.45%
2021/04/16	2.2	237.18	1	237.00	237.50	1.2	1,341	0.09%
2021/04/15	18	239.22	0	239.50	238.00	18	1,345	1.34%
2021/04/14	1.7	234.85	3	233.50	236.00	-1.3	1,334	-0.10%
2021/04/13	1	246.50	8	245.00	237.50	-7	1,326	-0.53%
2021/04/12	6.6	253.07	11	247.95	246.50	-4.4	1,318	-0.33%
2021/04/09	3.1	249.52	0	0.00	250.00	3.1	1,266	0.24%
2021/04/08	8.1	244.48	6.6	244.58	249.50	1.6	1,217	0.13%
2021/04/07	0	0.00	3	224.50	228.50	-3	1,139	-0.26%
2021/04/06	12.1	225.74	7.1	224.81	228.00	5	1,130	0.44%
2021/04/01	3	215.00	0	0.00	215.00	3	1,097	0.27%
2021/03/31	1	213.00	11	213.95	216.00	-10	1,097	-0.91%
2021/03/30	6.1	217.74	0	0.00	216.50	6.1	1,087	0.56%
2021/03/29	5	218.70	0	0.00	218.50	5	1,076	0.46%
2021/03/23	1.1	220.50	0	0.00	220.00	1.1	1,071	0.10%
2021/03/18	3	215.67	0	0.00	216.00	3	1,006	0.30%
2021/03/17	7	216.50	1	216.50	216.50	6	997	0.60%
2021/03/16	3	210.00	0	0.00	212.50	3	983	0.31%
2021/03/12	0	0.00	4	209.00	208.50	-4	980	-0.41%
2021/03/11	0	0.00	17	210.91	210.00	-17	993	-1.71%
2021/03/10	5	205.20	5	209.40	211.00	0	991	0.00%
2021/03/09	3	210.67	5	209.70	208.00	-2	986	-0.20%
2021/03/08	3	220.50	2	221.75	219.00	1	961	0.10%
2021/03/04	2	219.50	3	217.83	214.50	-1	955	-0.10%
2021/03/03	6	221.25	4	220.13	221.00	2	942	0.21%
2021/03/02	2.4	216.17	9	219.28	217.50	-6.6	922	-0.72%
2021/02/25	1.5	212.00	0	0.00	212.00	1.5	885	0.17%
2021/02/24	2	206.50	0	0.00	208.00	2	881	0.23%
2021/02/23	2	210.00	0	0.00	206.00	2	885	0.23%
2021/02/22	1	207.00	5	206.60	208.00	-4	881	-0.45%
2021/02/19	0	0.00	20	198.20	203.00	-20	873	-2.29%
2021/02/18	0	0.00	2	194.00	196.00	-2	886	-0.23%
2021/02/17	21	190.83	0	0.00	190.00	21	891	2.36%
2021/02/03	7	201.79	28	206.00	199.00	-21	977	-2.15%
2021/02/02	16	208.56	0	0.00	210.50	16	1,026	1.56%
2021/02/01	15	209.17	3	207.00	209.00	12	1,043	1.15%
2021/01/29	0	0.00	4	201.63	203.00	-4	1,028	-0.39%
2021/01/27	0	0.00	1	200.50	200.50	-1	1,053	-0.09%
2021/01/26	1	201.00	0	0.00	205.50	1	1,052	0.10%
2021/01/25	3	198.50	18	200.50	201.50	-15	1,038	-1.44%
2021/01/22	1	189.00	7	188.07	189.00	-6	1,056	-0.57%
2021/01/21	3	183.50	1.6	187.32	183.50	1.4	1,060	0.13%
2021/01/20	4	189.75	10	190.75	188.00	-6	1,061	-0.57%
2021/01/19	1	196.50	8	196.88	194.50	-7	1,059	-0.66%
2021/01/18	1	195.00	0	0.00	194.00	1	1,079	0.09%
2021/01/15	4	194.75	20	194.75	193.00	-16	1,087	-1.47%
2021/01/14	5	196.30	0	0.00	196.50	5	1,094	0.46%
2021/01/13	1	195.51	0	0.00	195.00	1	1,103	0.09%
2021/01/12	2	198.50	0	0.00	196.50	2	1,104	0.18%
2021/01/11	1	198.50	0	0.00	199.00	1	1,131	0.09%
2021/01/08	5	199.70	0	0.00	200.00	5	1,156	0.43%
2021/01/07	2	202.50	0	0.00	202.50	2	1,153	0.17%
2021/01/06	3	210.00	6	211.83	202.00	-3	1,163	-0.26%
2021/01/05	1	201.50	1	204.00	209.00	0	1,147	0.00%
2020/12/31	1	201.00	0	0.00	200.00	1	1,201	0.08%
2020/12/30	1	200.50	0	0.00	201.50	1	1,221	0.08%
2020/12/29	2	200.75	1	199.50	198.50	1	1,269	0.08%
2020/12/28	4	206.25	0	0.00	203.00	4	1,318	0.30%
2020/12/25	1	209.50	0	0.00	207.50	1	1,308	0.08%
2020/12/24	2	210.00	0	0.00	209.00	2	1,315	0.15%
2020/12/22	1	211.00	0	0.00	210.50	1	1,366	0.07%
2020/12/21	3	211.67	1	213.00	211.50	2	1,387	0.14%
2020/12/18	0	0.00	5	218.00	216.50	-5	1,386	-0.36%
2020/12/15	2	210.50	0	0.00	209.00	2	1,397	0.14%
2020/12/10	1	211.00	1	212.00	214.00	0	1,412	0.00%
2020/12/09	0	0.00	3	214.00	211.50	-3	1,418	-0.21%
2020/12/08	2	212.00	1	211.50	212.50	1	1,417	0.07%
2020/12/07	6	212.17	2	214.50	211.00	4	1,421	0.28%
2020/12/04	1	216.50	3	219.00	216.50	-2	1,411	-0.14%
2020/12/03	16	218.44	12	217.50	217.50	4	1,414	0.28%
2020/12/02	6	218.00	17	217.68	217.00	-11	1,418	-0.78%
2020/12/01	17	219.88	0	221.00	220.00	17	1,422	1.19%
2020/11/30	0	0.00	7	226.86	222.50	-7	1,425	-0.49%
2020/11/26	6	219.83	10	219.50	219.00	-4	1,435	-0.28%
2020/11/25	16	221.25	8	221.00	220.50	8	1,452	0.55%
2020/11/24	6	221.50	15	221.53	220.00	-9	1,495	-0.60%
2020/11/23	5	224.50	0	0.00	222.50	5	1,546	0.32%
2020/11/20	8	224.69	5	224.60	225.00	3	1,575	0.19%
2020/11/19	6	222.17	10	222.80	222.00	-4	1,615	-0.25%
2020/11/18	3	224.67	0	0.00	225.00	3	1,674	0.18%
2020/11/13	3.1	214.79	0	0.00	216.50	3.1	1,716	0.18%
2020/11/12	5	212.10	0	0.00	213.00	5	1,715	0.29%
2020/11/11	27	217.33	7	210.00	211.00	20	1,714	1.17%
2020/11/10	4	224.88	15	224.07	222.00	-11	1,665	-0.66%
2020/11/09	4	245.50	31	243.79	246.00	-27	1,605	-1.68%
2020/11/06	4	241.50	0	0.00	241.00	4	1,588	0.25%
2020/11/05	6	236.17	0	0.00	237.00	6	1,598	0.38%
2020/11/04	27	230.52	17	226.59	238.00	10	1,607	0.62%
2020/11/03	15	230.40	0	0.00	230.00	15	1,605	0.93%
2020/10/30	19	231.74	12	231.58	227.50	7	1,654	0.42%
2020/10/29	0	0.00	16	225.84	227.00	-16	1,699	-0.94%
2020/10/28	2	230.50	0	0.00	230.00	2	1,741	0.11%
2020/10/26	4	234.25	2	234.50	232.00	2	1,755	0.11%
2020/10/22	2	241.50	0	0.00	235.50	2	1,770	0.11%
2020/10/21	0	0.00	3	239.50	239.50	-3	1,793	-0.17%
2020/10/20	0	0.00	1	236.50	236.50	-1	1,802	-0.06%
2020/10/19	1	227.50	3	230.67	234.50	-2	1,800	-0.11%
2020/10/16	9	231.33	0	0.00	228.50	9	1,776	0.51%
2020/10/15	1	234.50	0	0.00	236.50	1	1,752	0.06%
2020/10/14	3	237.17	30	236.58	236.00	-27	1,761	-1.53%
2020/10/12	4	239.63	2	239.25	241.50	2	1,780	0.11%
2020/10/08	8	239.06	1	237.00	236.00	7	1,764	0.40%
2020/10/07	3	244.17	1	243.00	242.50	2	1,716	0.12%
2020/10/06	8	243.44	0	0.00	247.50	8	1,719	0.47%
2020/10/05	8	248.63	0	0.00	244.00	8	1,676	0.48%
2020/09/30	0	0.00	3	269.00	269.00	-3	1,615	-0.19%
2020/09/29	0	0.00	1	270.00	269.00	-1	1,628	-0.06%
2020/09/28	3.1	264.68	3	263.00	263.00	0.1	1,643	0.01%
2020/09/25	2	271.50	1	278.00	267.50	1	1,647	0.06%
2020/09/24	0	0.00	15	280.27	273.50	-15	1,639	-0.91%
2020/09/23	3	288.50	0	0.00	285.00	3	1,669	0.18%
2020/09/22	6	289.50	25	289.38	289.00	-19	1,685	-1.13%
2020/09/21	5	296.30	0	0.00	295.00	5	1,686	0.30%
2020/09/17	1	298.00	0.1	297.00	296.00	1	1,712	0.06%
2020/09/16	1	300.00	1	301.50	300.50	0	1,729	0.00%
2020/09/15	2	298.00	0	0.00	300.00	2	1,779	0.11%
2020/09/14	1	301.50	3	301.67	299.00	-2	1,787	-0.11%
2020/09/11	1	301.50	14	302.32	305.00	-13	1,819	-0.71%
2020/09/10	1.1	304.29	0	0.00	300.00	1.1	1,873	0.06%
2020/09/09	3	301.83	2	302.75	305.00	1	1,875	0.05%
2020/09/08	8	305.06	0	0.00	306.00	8	1,883	0.42%
2020/09/07	5	307.00	3	308.67	302.00	2	1,899	0.11%
2020/09/04	7	310.86	13	307.62	309.50	-6	1,915	-0.31%
2020/09/03	5	317.60	6	318.33	318.50	-1	1,919	-0.05%
2020/09/02	2	321.75	0	0.00	321.50	2	1,938	0.10%
2020/09/01	1	319.00	1	324.00	328.00	0	1,986	0.00%
2020/08/31	13	325.85	4	328.25	320.50	9	1,988	0.45%
2020/08/28	5	329.00	2	328.50	326.00	3	2,009	0.15%
2020/08/27	2	324.50	1	327.00	325.00	1	2,073	0.05%
2020/08/26	1	320.50	3	319.33	317.00	-2	2,048	-0.10%
2020/08/25	4	310.38	3	314.50	315.50	1	2,082	0.05%
2020/08/24	31.1	320.40	15	310.77	320.00	16.1	2,075	0.77%
2020/08/21	2	298.00	6	300.58	299.00	-4	2,015	-0.20%
2020/08/20	4	288.63	1	283.00	289.00	3	2,003	0.15%
2020/08/19	8	305.94	3	308.33	302.00	5	2,025	0.25%
2020/08/18	5	309.50	1	313.00	308.00	4	2,035	0.20%
2020/08/17	0	0.00	4	312.63	315.50	-4	2,048	-0.20%
2020/08/14	2	311.00	1	312.50	308.00	1	2,045	0.05%
2020/08/13	3	311.83	15	309.13	309.00	-12	2,038	-0.59%
2020/08/12	2	304.00	1	304.50	303.50	1	2,038	0.05%
2020/08/11	9	310.78	3	311.17	306.00	6	2,055	0.29%
2020/08/10	4	307.00	2	306.50	314.00	2	2,089	0.10%
2020/08/07	3	316.00	3	315.83	310.50	0	2,111	0.00%
2020/08/06	9	306.39	8	307.13	314.00	1	2,115	0.05%
2020/08/05	4	310.75	2	310.25	309.50	2	2,116	0.09%
2020/08/04	22	300.89	16	300.91	313.00	6	2,106	0.28%
2020/08/03	6	291.33	8	291.38	293.50	-2	2,075	-0.10%
2020/07/31	24	284.94	0	0.00	283.00	24	2,095	1.15%
2020/07/30	0	0.00	1	281.00	284.00	-1	2,233	-0.04%
2020/07/29	1	279.00	3	281.17	277.50	-2	2,331	-0.09%
2020/07/28	1	281.00	11	277.59	273.00	-10	2,422	-0.41%
2020/07/27	3	275.50	2.4	273.46	280.50	0.6	2,430	0.02%
2020/07/24	3	266.50	4.2	267.48	267.00	-1.2	2,411	-0.05%
2020/07/23	2	260.75	0	0.00	263.00	2	2,409	0.08%
2020/07/22	1	267.00	0	0.00	263.50	1	2,427	0.04%
2020/07/21	2	263.00	2	262.50	262.50	0	2,452	0.00%
2020/07/20	4	254.50	0	0.00	260.50	4	2,501	0.16%
2020/07/17	6	262.08	6	262.00	260.50	0	2,562	0.00%
2020/07/15	1	278.00	0	0.00	273.50	1	2,623	0.04%
2020/07/13	57	283.60	4	280.00	283.00	53	2,734	1.94%
2020/07/10	1	274.50	0	0.00	273.50	1	2,788	0.04%
2020/07/09	0	0.00	3	283.00	280.50	-3	2,801	-0.11%
2020/07/08	3	285.67	2	283.25	285.00	1	2,829	0.04%
2020/07/07	0	0.00	9	290.56	283.50	-9	2,833	-0.32%
2020/07/06	17	287.47	41	287.84	291.00	-24	2,847	-0.84%
2020/07/03	5	286.20	2	283.50	285.00	3	2,854	0.11%
2020/07/02	38	289.33	1	292.50	282.50	37	2,855	1.30%
2020/07/01	0	0.00	4	278.75	281.00	-4	2,821	-0.14%
2020/06/29	6	277.17	4	274.88	273.00	2	2,833	0.07%
2020/06/24	1	275.00	1	273.50	274.00	0	2,826	0.00%
2020/06/23	2	282.75	2	280.75	276.50	0	2,853	0.00%
2020/06/22	6	280.33	7	280.29	283.50	-1	2,860	-0.03%
2020/06/18	7	277.21	3	277.33	275.50	4	2,839	0.14%
2020/06/17	1	269.50	16	264.56	273.00	-15	2,808	-0.53%
2020/06/16	13	256.58	0	0.00	257.00	13	2,771	0.47%
2020/06/15	3	257.33	4	257.75	256.00	-1	2,800	-0.04%
2020/06/12	3	252.67	3	255.50	255.00	0	2,823	0.00%
2020/06/11	11	262.82	11	262.27	260.00	0	2,823	0.00%
2020/06/10	2	267.00	1	269.50	267.50	1	2,833	0.04%
2020/06/09	3	272.00	2	271.75	268.50	1	2,868	0.03%
2020/06/08	4	272.38	7	274.79	270.50	-3	2,878	-0.10%
2020/06/05	1	285.50	19	284.89	284.50	-18	2,832	-0.64%
2020/06/04	3	292.50	2	291.50	285.50	1	2,844	0.04%
2020/06/03	24	286.13	21	284.98	290.00	3	2,827	0.11%
2020/06/02	1	269.00	7	272.64	271.00	-6	2,740	-0.22%
2020/06/01	44	273.90	28	275.84	275.00	16	2,736	0.58%
2020/05/29	1	262.00	2	263.00	264.00	-1	2,682	-0.04%
2020/05/28	0	0.00	2	255.75	257.00	-2	2,664	-0.08%
2020/05/27	2	254.50	20	255.03	254.00	-18	2,687	-0.67%
2020/05/26	40	261.00	20	262.73	259.50	20	2,690	0.74%
2020/05/22	1	255.00	1	257.50	254.00	0	2,649	0.00%
2020/05/21	1	255.50	3	256.83	254.00	-2	2,638	-0.08%
2020/05/20	4	252.25	0	0.00	250.00	4	2,650	0.15%
2020/05/19	4	255.63	4	256.63	253.00	0	2,654	0.00%
2020/05/18	2	257.00	8	254.31	254.00	-6	2,666	-0.23%
2020/05/15	3	244.17	21	244.00	249.00	-18	2,654	-0.68%
2020/05/14	10	248.05	6	240.50	236.00	4	2,645	0.15%
2020/05/13	0	0.00	2	252.75	252.00	-2	2,720	-0.07%
2020/05/12	8	258.56	30	260.38	256.00	-22	2,798	-0.79%
2020/05/11	6	257.25	9	258.06	257.00	-3	2,786	-0.11%
2020/05/08	8	259.56	4.1	257.47	254.00	4	2,776	0.14%
2020/05/07	12	259.00	17	260.24	261.00	-5	2,742	-0.18%
2020/05/06	10	264.65	9	264.44	254.00	1	2,715	0.04%
2020/05/05	10	256.06	8	253.88	258.00	2	2,616	0.08%
2020/05/04	6	243.25	29	242.95	246.00	-23	2,520	-0.91%
2020/04/30	10	234.90	7	236.64	230.50	3	2,449	0.12%
2020/04/29	4	230.25	6	231.50	230.00	-2	2,480	-0.08%
2020/04/28	9	232.00	7	231.93	229.50	2	2,503	0.08%
2020/04/27	8	233.44	54	232.99	234.50	-46	2,537	-1.81%
2020/04/24	10	233.30	7	233.29	233.50	3	2,549	0.12%
2020/04/23	3	241.33	2.1	244.10	237.50	1	2,554	0.04%
2020/04/22	18.1	234.71	8	229.94	239.00	10.1	2,537	0.40%
2020/04/21	9	232.72	9.4	229.03	227.00	-0.4	2,491	-0.01%
2020/04/20	9.1	241.90	6	240.42	242.00	3.1	2,457	0.12%
2020/04/17	8	237.81	9	238.61	233.50	-1	2,405	-0.04%
2020/04/16	12	228.00	8	227.88	230.50	4	2,327	0.17%
2020/04/15	15	227.37	23.1	229.80	228.50	-8.1	2,298	-0.35%
2020/04/14	0	0.00	2	213.00	213.00	-2	2,227	-0.09%
2020/04/13	7	195.86	1	196.50	194.00	6	2,211	0.27%
2020/04/10	4	190.25	0	0.00	189.50	4	2,175	0.18%
2020/04/09	4	191.00	1	190.00	190.00	3	2,166	0.14%
2020/04/08	3.1	183.05	0	0.00	186.00	3.1	2,142	0.14%
2020/04/07	6	179.50	6	181.17	181.00	0	2,124	0.00%
2020/04/06	5	175.30	2	179.00	177.50	3	2,119	0.14%
2020/04/01	3	177.33	5	177.00	176.00	-2	2,123	-0.09%
2020/03/31	4	181.63	2	182.50	180.00	2	2,116	0.09%
2020/03/30	1.1	175.95	0	0.00	180.50	1.1	2,104	0.05%
2020/03/27	5.1	175.57	7	176.21	179.00	-1.9	2,090	-0.09%
2020/03/26	2	166.75	4	172.75	174.00	-2	2,060	-0.10%
2020/03/25	8.1	170.78	5	169.50	168.50	3.1	2,047	0.15%
2020/03/24	11	162.36	7	165.07	162.50	4	2,021	0.20%
2020/03/20	2	157.50	3	158.83	161.00	-1	2,020	-0.05%
2020/03/19	4	155.25	2	158.00	148.00	2	2,039	0.10%
2020/03/18	1	174.00	0.6	163.00	164.00	0.4	2,045	0.02%
2020/03/17	3	171.17	2	174.50	174.00	1	2,019	0.05%
2020/03/16	0	174.50	8	175.44	174.50	-8	2,005	-0.40%
2020/03/13	3	171.01	18	171.28	175.00	-15	1,968	-0.76%
2020/03/12	1	189.00	0.8	189.00	189.00	0.2	1,916	0.01%
2020/03/11	3.1	207.61	1	210.00	205.50	2.1	1,884	0.11%
2020/03/10	3	205.50	2	208.25	211.00	1	1,891	0.05%
2020/03/09	4	213.63	48	212.36	209.50	-44	1,873	-2.35%
2020/03/06	3.1	224.44	8	225.13	220.00	-5	1,849	-0.27%
2020/03/05	2	226.75	1	227.00	225.50	1	1,831	0.05%
2020/03/04	1	233.00	2	234.00	229.00	-1	1,815	-0.06%
2020/03/03	35	239.40	10	238.80	235.50	25	1,811	1.38%
2020/03/02	12	216.92	3	224.67	230.00	9	1,804	0.50%
2020/02/27	5.1	218.60	2	226.50	217.00	3.1	1,771	0.17%
2020/02/26	8	232.75	4	233.13	229.50	4	1,748	0.23%
2020/02/25	2	225.00	3	231.00	236.50	-1	1,737	-0.06%
2020/02/24	4	230.63	3	231.33	229.00	1	1,721	0.06%
2020/02/21	10	242.45	4	237.38	235.50	6	1,711	0.35%
2020/02/20	4	246.00	3	243.33	244.00	1	1,689	0.06%
2020/02/19	0	0.00	5	248.70	247.00	-5	1,682	-0.30%
2020/02/18	0	0.00	2	244.00	243.00	-2	1,657	-0.12%
2020/02/17	4	249.50	4	249.63	247.00	0	1,644	0.00%
2020/02/14	21.1	253.84	194	252.28	254.50	-172.9	1,601	-10.80%	大賣/鉅額交易
2020/02/13	646	242.69	473	242.56	243.00	173	1,489	11.62%	大買/大賣/鉅額交易
2020/02/12	3	221.67	4.3	222.81	221.00	-1.3	1,396	-0.09%
2020/02/11	5	221.10	5	221.10	221.50	0	1,399	0.00%
2020/02/07	8	218.88	11	217.91	212.50	-3	1,418	-0.21%
2020/02/06	14	211.79	7	213.29	212.50	7	1,384	0.51%
2020/02/05	2	223.50	15	226.37	224.00	-13	1,346	-0.97%
2020/02/04	21	224.38	21	221.55	226.50	0	1,351	0.00%
2020/02/03	21	204.90	45	209.17	212.00	-24	1,370	-1.75%
2020/01/31	8	230.38	11	224.64	225.00	-3	1,324	-0.23%
2020/01/30	13	232.69	3	232.33	231.50	10	1,309	0.76%
2020/01/20	10	261.85	15	259.73	257.00	-5	1,267	-0.39%
2020/01/17	10.1	266.65	2	267.25	266.00	8.1	1,285	0.63%
2020/01/16	4	274.25	14	270.82	270.50	-10	1,310	-0.76%
2020/01/15	8	283.44	2	282.50	279.00	6	1,280	0.47%
2020/01/14	11.1	283.81	1	284.00	281.50	10.1	1,263	0.80%
2020/01/10	4	277.75	1	278.00	280.00	3	1,286	0.23%
2020/01/09	4	280.01	0	0.00	279.50	4	1,320	0.31%
2020/01/08	2	283.01	0	0.00	282.00	2	1,349	0.15%
2020/01/07	8	288.37	3	286.50	285.50	5	1,405	0.36%
2020/01/06	4	284.75	0	0.00	284.50	4	1,408	0.28%
2020/01/03	0	0.00	10	286.15	286.00	-10	1,423	-0.70%
2020/01/02	16	289.66	8	290.06	290.00	8	1,432	0.56%
2019/12/31	16	287.50	3	285.50	285.00	13	1,456	0.89%
2019/12/30	7	281.58	4	284.25	282.00	3	1,471	0.21%
2019/12/27	3	286.67	0	0.00	285.50	3	1,479	0.20%
2019/12/26	1	287.06	0	0.00	288.00	1	1,492	0.07%
2019/12/25	1	286.50	11	286.14	288.00	-10	1,527	-0.65%
2019/12/24	1	292.00	4	290.00	290.00	-3	1,533	-0.20%
2019/12/23	3	294.50	5	292.10	292.00	-2	1,550	-0.13%
2019/12/20	20	297.12	3	296.50	295.00	17	1,557	1.09%
2019/12/19	1	292.00	1	292.00	292.00	0	1,561	0.00%
2019/12/18	1	289.50	0	0.00	289.00	1	1,589	0.06%
2019/12/17	3	291.83	0	0.00	291.50	3	1,624	0.18%
2019/12/16	2.1	290.54	13	290.12	290.00	-11	1,705	-0.64%
2019/12/13	10	298.45	13	301.27	297.00	-3	1,754	-0.17%
2019/12/11	11	318.86	2	318.50	315.00	9	1,734	0.52%
2019/12/10	2	322.50	6	321.33	320.50	-4	1,739	-0.23%
2019/12/09	16	325.41	10	325.65	323.00	6	1,770	0.34%
2019/12/06	3	324.83	22	322.59	326.00	-19	1,796	-1.06%
2019/12/05	4	320.75	9	321.17	323.00	-5	1,801	-0.28%
2019/12/04	5	318.10	0	0.00	314.00	5	1,804	0.28%
2019/12/03	0	0.00	4	313.88	312.50	-4	1,850	-0.22%
2019/12/02	2	316.25	2	311.00	315.00	0	1,971	0.00%
2019/11/29	0	0.00	4	311.50	315.00	-4	1,983	-0.20%
2019/11/28	3	327.00	0	0.00	320.00	3	1,986	0.15%
2019/11/27	0	0.00	2	319.50	323.00	-2	1,993	-0.10%
2019/11/22	2	321.50	6	319.83	318.50	-4	2,097	-0.19%
2019/11/21	4	315.38	1	320.00	320.00	3	2,116	0.14%
2019/11/20	5	320.10	0	0.00	317.00	5	2,154	0.23%
2019/11/19	0	0.00	1	321.00	320.00	-1	2,191	-0.05%
2019/11/18	0	0.00	4	313.00	314.00	-4	2,223	-0.18%
2019/11/15	1	318.00	5	318.50	318.00	-4	2,221	-0.18%
2019/11/14	1	318.50	0	0.00	319.50	1	2,224	0.04%
2019/11/12	2	322.00	1.1	320.69	322.00	0.9	2,241	0.04%
2019/11/11	0	0.00	11.1	318.86	322.00	-11.1	2,266	-0.49%
2019/11/08	2	322.25	1	322.50	319.50	1	2,267	0.04%
2019/11/07	4	332.25	13.1	340.76	327.00	-9.1	2,287	-0.40%
2019/11/06	19	338.29	2	337.50	338.50	17	2,276	0.75%
2019/11/05	1	332.50	1.2	336.44	333.50	-0.2	2,280	-0.01%
2019/11/04	3	334.67	10	332.50	331.00	-7	2,306	-0.30%
2019/11/01	0	0.00	11.3	336.19	336.50	-11.3	2,346	-0.48%
2019/10/31	15	333.30	4	334.50	336.50	11	2,347	0.47%
2019/10/30	1	326.00	2	326.00	326.00	-1	2,307	-0.04%
2019/10/29	4	334.38	2	335.50	331.00	2	2,301	0.09%
2019/10/28	1	335.00	6	332.17	333.50	-5	2,307	-0.22%
2019/10/25	12	337.91	7	336.93	330.50	5	2,318	0.22%
2019/10/24	19	329.95	1	327.50	333.00	18	2,285	0.79%
2019/10/23	0	0.00	1	320.00	319.50	-1	2,244	-0.04%
2019/10/22	3	322.50	2	318.00	320.50	1	2,251	0.04%
2019/10/21	8.1	319.55	5	319.00	318.00	3.1	2,256	0.14%
2019/10/18	1	324.00	4	321.63	320.50	-3	2,257	-0.13%
2019/10/17	7	316.07	5	317.10	316.50	2	2,284	0.09%
2019/10/16	2	326.75	7	327.14	323.50	-5	2,268	-0.22%
2019/10/15	4	329.38	10.6	330.69	328.00	-6.6	2,239	-0.29%
2019/10/14	0	0.00	1	316.50	317.00	-1	2,200	-0.05%
2019/10/09	0.1	310.50	0	0.00	309.50	0.1	2,215	0.00%
2019/10/08	2.1	311.31	4	312.63	311.00	-1.9	2,235	-0.08%
2019/10/07	6	309.92	4	310.13	309.50	2	2,243	0.09%
2019/10/04	10	321.15	3	325.67	318.00	7	2,276	0.31%
2019/10/03	9	325.44	10	330.25	324.00	-1	2,273	-0.04%
2019/10/02	2	327.50	6	330.08	330.00	-4	2,269	-0.18%
2019/10/01	15	319.03	7	323.07	326.50	8	2,243	0.36%
2019/09/27	5	308.80	0	0.00	312.50	5	2,202	0.23%
2019/09/26	11	318.73	1	315.50	311.00	10	2,209	0.45%
2019/09/25	3	324.67	1	329.00	320.50	2	2,201	0.09%
2019/09/24	3	325.33	0	0.00	324.00	3	2,208	0.14%
2019/09/23	2	326.75	13	327.81	325.00	-11	2,216	-0.50%
2019/09/20	8.2	322.20	0	0.00	320.00	8.2	2,217	0.37%
2019/09/19	10	316.95	17	319.38	326.50	-7	2,249	-0.31%
2019/09/18	4	304.88	11	303.09	309.50	-7	2,219	-0.32%
2019/09/17	2	283.50	1	284.00	284.00	1	2,144	0.05%
2019/09/16	1	281.00	1	284.50	284.00	0	2,133	0.00%
2019/09/11	5.3	279.11	3	281.83	282.00	2.3	2,112	0.11%
2019/09/10	7.1	282.49	3	280.50	282.00	4.1	2,083	0.20%
2019/09/09	10	288.10	0	0.00	286.50	10	2,058	0.49%
2019/09/06	16.1	288.24	7	288.43	290.50	9.1	2,042	0.45%
2019/09/05	41.1	288.69	14	285.11	284.00	27.1	2,020	1.34%
2019/09/04	29	283.72	11	287.36	282.00	18	1,964	0.92%
2019/09/03	4	308.50	1	309.00	307.00	3	1,858	0.16%
2019/09/02	9	310.78	1	311.00	311.00	8	1,845	0.43%
2019/08/30	15	313.23	11	309.32	308.00	4	1,837	0.22%
2019/08/29	4	305.88	6	308.67	309.00	-2	1,836	-0.11%
2019/08/28	17	306.03	16	303.66	302.00	1	1,880	0.05%
2019/08/27	13	288.92	17	291.71	302.00	-4	1,853	-0.22%
2019/08/26	2.1	292.49	2	293.25	290.50	0.1	1,801	0.00%
2019/08/23	14	304.86	11	306.32	304.50	3	1,778	0.17%
2019/08/22	6	316.83	10	313.34	309.00	-4	1,749	-0.23%
2019/08/21	5	320.80	3	319.67	320.50	2	1,721	0.12%
2019/08/20	5	329.40	2	332.50	328.00	3	1,707	0.18%
2019/08/19	1	330.00	4	329.88	331.00	-3	1,718	-0.17%
2019/08/16	3	327.50	2	332.00	327.00	1	1,731	0.06%
2019/08/15	7	328.07	7	319.71	328.00	0	1,729	0.00%
2019/08/14	7	328.36	4	333.38	325.00	3	1,735	0.17%
2019/08/13	5	333.30	0	0.00	332.00	5	1,721	0.29%
2019/08/12	0	0.00	5	336.40	336.00	-5	1,721	-0.29%
2019/08/08	6	326.08	6	324.42	327.50	0	1,691	0.00%
2019/08/07	8	327.31	8	328.38	320.00	0	1,677	0.00%
2019/08/06	2	335.25	0	0.00	331.00	2	1,657	0.12%
2019/08/05	16.2	356.76	12	343.58	337.00	4.2	1,650	0.25%
2019/08/02	1	406.50	1	405.00	413.50	0	1,609	0.00%
2019/08/01	1	423.50	1	408.00	408.00	0	1,604	0.00%
2019/07/31	1	415.50	1	416.50	416.00	0	1,613	0.00%
2019/07/30	9	405.50	4	411.50	403.00	5	1,612	0.31%
2019/07/29	6	415.83	2	425.86	413.50	4	1,604	0.25%
2019/07/26	0	0.00	1	433.00	421.00	-1	1,594	-0.06%
2019/07/25	2	422.50	5	427.60	430.50	-3	1,584	-0.19%
2019/07/23	4	433.88	0	0.00	427.00	4	1,589	0.25%
2019/07/19	8	428.63	12	435.54	439.50	-4	1,634	-0.24%
2019/07/18	3	419.00	1	421.50	420.00	2	1,635	0.12%
2019/07/17	2	411.50	5	411.50	411.50	-3	1,622	-0.18%
2019/07/16	3	412.17	3	412.00	407.50	0	1,620	0.00%
2019/07/15	1	409.00	1	401.91	409.50	0	1,602	0.00%
2019/07/12	6.1	392.28	15	390.30	392.00	-9	1,601	-0.56%
2019/07/11	4	400.38	7	399.71	399.00	-3	1,599	-0.19%
2019/07/10	15.1	402.60	9	402.39	398.00	6.1	1,579	0.38%
2019/07/09	1.3	419.12	1	420.50	418.50	0.3	1,514	0.02%
2019/07/08	7	430.93	5	427.40	432.00	2	1,497	0.13%
2019/07/05	7	428.29	0	0.00	434.00	7	1,489	0.47%
2019/07/04	5	424.50	3	423.83	426.50	2	1,492	0.13%
2019/07/03	3	419.33	2	436.00	419.50	1	1,504	0.07%
2019/07/02	6	434.50	5	434.90	432.00	1	1,523	0.07%
2019/07/01	6	435.00	4	435.75	441.00	2	1,521	0.13%
2019/06/28	6	429.01	7	428.71	427.00	-1	1,520	-0.06%
2019/06/27	5	422.20	3	422.50	421.50	2	1,509	0.13%
2019/06/26	4.1	421.32	4	417.88	414.00	0.1	1,489	0.00%
2019/06/25	8	443.50	9	446.39	436.00	-1	1,432	-0.07%
2019/06/24	2	469.45	1	468.00	460.00	1	1,402	0.07%
2019/06/21	5	477.30	0	0.00	472.00	5	1,436	0.35%
2019/06/20	2	483.00	1	481.00	483.00	1	1,468	0.07%
2019/06/19	1	476.50	0	0.00	476.50	1	1,527	0.07%
2019/06/18	0	0.00	1	477.50	476.00	-1	1,602	-0.06%
2019/06/13	0	475.00	2	476.25	472.50	-2	1,733	-0.11%
2019/06/12	2	471.25	1	475.00	470.00	1	1,760	0.06%
2019/06/11	0	479.50	0	0.00	479.00	0	1,783	0.00%
2019/06/10	2	475.00	3	473.17	480.00	-1	1,784	-0.06%
2019/06/06	2	466.50	2	470.75	467.00	0	1,791	0.00%
2019/06/05	3	466.33	5	467.00	469.00	-2	1,785	-0.11%
2019/06/04	7	469.43	0	0.00	460.50	7	1,788	0.39%
2019/06/03	0	0.00	0	509.00	510.00	0	1,757	0.00%
2019/05/31	4	507.25	1	504.98	502.00	3	1,772	0.17%
2019/05/30	0	0.00	1.1	510.38	513.00	-1.1	1,765	-0.06%
2019/05/29	1	510.00	0	0.00	511.00	1	1,773	0.06%
2019/05/28	0	0.00	1	517.00	518.00	-1	1,767	-0.06%
2019/05/27	21	510.10	6	511.66	510.00	15	1,765	0.85%
2019/05/24	0	0.00	3	495.83	500.00	-3	1,756	-0.17%
2019/05/23	1	498.00	1	499.00	485.00	0	1,764	0.00%
2019/05/22	2	496.25	0	0.00	498.00	2	1,789	0.11%
2019/05/21	3	497.17	1	498.50	493.50	2	1,819	0.11%
2019/05/20	3	481.33	3	472.67	488.00	0	1,807	0.00%
2019/05/17	0	0.00	1	457.50	457.50	-1	1,794	-0.06%
2019/05/16	1	485.00	0	0.00	468.00	1	1,794	0.06%
2019/05/15	0	0.00	1	485.00	483.00	-1	1,809	-0.06%
2019/05/13	3	499.50	1	485.00	489.00	2	1,829	0.11%
2019/05/10	1	499.00	0	0.00	496.50	1	1,852	0.05%
2019/05/09	0	0.00	1	492.50	491.50	-1	1,888	-0.05%
2019/05/08	3	491.17	5	489.30	492.00	-2	1,898	-0.11%
2019/05/07	3	482.50	0	0.00	482.00	3	1,884	0.16%
2019/05/06	2	482.25	3	482.33	483.00	-1	1,914	-0.05%
2019/05/03	0	0.00	1	480.00	479.50	-1	1,933	-0.05%
2019/05/02	1	471.50	1	464.50	468.00	0	1,933	0.00%
2019/04/30	1	462.50	1	461.00	461.00	0	1,946	0.00%
2019/04/29	2	483.50	3	477.33	476.00	-1	1,948	-0.05%
2019/04/26	0	0.00	1	484.00	489.00	-1	1,975	-0.05%
2019/04/25	1	476.00	1	470.00	476.00	0	1,959	0.00%
2019/04/24	2	471.50	24.2	472.89	477.00	-22.2	1,975	-1.12%
2019/04/23	0	0.00	2	452.50	451.50	-2	1,947	-0.10%
2019/04/22	1	451.50	2	451.00	449.00	-1	1,993	-0.05%
2019/04/18	0	0.00	1	443.00	434.50	-1	2,004	-0.05%
2019/04/17	3	439.00	10	439.75	443.00	-7	1,983	-0.35%
2019/04/16	0	0.00	1	427.00	425.50	-1	1,963	-0.05%
2019/04/15	1	422.50	1	428.00	424.00	0	1,993	0.00%
2019/04/12	0	0.00	1	428.00	424.00	-1	2,024	-0.05%
2019/04/11	0	0.00	2	428.00	424.50	-2	2,026	-0.10%
2019/04/10	0	426.00	0	0.00	428.50	0	2,015	0.00%
2019/04/09	2	426.50	0	0.00	423.50	2	2,024	0.10%
2019/04/08	2	427.00	3	427.17	432.00	-1	2,027	-0.05%
2019/04/03	6	415.25	3	416.00	416.00	3	1,991	0.15%
2019/04/02	2	417.44	3	414.33	412.00	-1	1,982	-0.05%
2019/04/01	1	423.00	0	0.00	419.00	1	1,966	0.05%
2019/03/29	3	418.83	2	415.25	422.00	1	1,951	0.05%
2019/03/28	1	416.50	2	411.75	410.50	-1	1,952	-0.05%
2019/03/27	4	420.63	2	424.50	417.00	2	1,940	0.10%
2019/03/26	2	411.00	1	420.00	420.00	1	1,927	0.05%
2019/03/25	4	404.63	4	406.88	405.50	0	1,890	0.00%
2019/03/22	7	401.64	2	400.00	403.00	5	1,854	0.27%
2019/03/21	2	383.75	29	383.38	393.00	-27	1,806	-1.49%
2019/03/20	9.2	384.36	10	392.35	379.00	-0.8	1,767	-0.05%
2019/03/19	15	400.53	9	395.44	391.00	6	1,716	0.35%
2019/03/18	12	412.75	17	419.85	412.50	-5	1,668	-0.30%
2019/03/15	8	410.94	97	412.91	411.00	-89	1,662	-5.35%
2019/03/14	9	424.06	3	429.00	421.00	6	1,640	0.37%
2019/03/13	15.1	436.03	7	444.43	430.50	8.1	1,629	0.49%
2019/03/12	7	448.79	0	0.00	443.50	7	1,625	0.43%
2019/03/11	1	461.50	0	0.00	452.00	1	1,625	0.06%
2019/03/08	10	449.35	5	447.40	449.00	5	1,634	0.31%
2019/03/07	14	458.82	3	466.33	442.50	11	1,620	0.68%
2019/03/06	3	470.00	6	481.75	470.00	-3	1,612	-0.19%
2019/03/05	2	477.00	5	464.70	477.00	-3	1,620	-0.19%
2019/03/04	3	469.17	3	477.50	467.00	0	1,655	0.00%
2019/02/27	3	469.67	3	473.00	470.50	0	1,647	0.00%
2019/02/26	3	469.67	2	478.50	470.00	1	1,648	0.06%
2019/02/25	1	476.50	5	474.20	483.00	-4	1,645	-0.24%
2019/02/22	6	467.92	9	472.89	466.00	-3	1,637	-0.18%
2019/02/21	21	479.81	9	475.67	473.50	12	1,616	0.74%
2019/02/20	13	503.46	2	500.00	499.50	11	1,579	0.70%
2019/02/19	1	483.50	2	483.00	484.00	-1	1,554	-0.06%
2019/02/15	4	471.63	4	472.13	468.50	0	1,574	0.00%
2019/02/14	3	471.67	1	474.00	470.50	2	1,589	0.13%
2019/02/13	3	468.00	5	466.80	464.00	-2	1,580	-0.13%
2019/02/12	4	461.63	0	0.00	465.50	4	1,592	0.25%
2019/02/11	2	470.00	5	465.60	470.00	-3	1,613	-0.19%
2019/01/30	2	439.50	8	427.69	440.00	-6	1,588	-0.38%
2019/01/29	26	423.94	2	430.50	420.00	24	1,579	1.52%
2019/01/28	4	435.63	7	443.36	437.00	-3	1,574	-0.19%
2019/01/25	10	436.25	12	440.00	439.50	-2	1,605	-0.12%
2019/01/24	9	440.00	1	440.50	438.00	8	1,623	0.49%
2019/01/23	3	460.33	4	465.75	459.00	-1	1,643	-0.06%
2019/01/22	4	471.00	4	469.75	471.50	0	1,692	0.00%
2019/01/21	3	457.17	12	455.50	464.00	-9	1,769	-0.51%
2019/01/18	12	450.17	3	448.50	448.50	9	1,844	0.49%
2019/01/17	3	461.67	14	461.36	463.00	-11	1,937	-0.57%
2019/01/16	21	462.78	22	457.32	455.50	-1	1,961	-0.05%
2019/01/15	12	486.04	15	485.83	481.00	-3	1,956	-0.15%
2019/01/14	13	487.92	4	496.38	478.50	9	1,974	0.46%
2019/01/11	8	507.63	15	510.67	508.00	-7	1,958	-0.36%
2019/01/10	15	514.40	9	523.89	508.00	6	1,981	0.30%
2019/01/09	12	524.17	13	532.92	522.00	-1	2,005	-0.05%
2019/01/08	14	530.43	12	538.75	525.00	2	2,050	0.10%
2019/01/07	12	533.92	1	533.00	533.00	11	2,113	0.52%
2019/01/04	0	0.00	1	536.00	540.00	-1	2,181	-0.05%
2019/01/03	1	523.00	5	519.40	523.00	-4	2,162	-0.18%
2019/01/02	4	516.50	0	0.00	512.00	4	2,238	0.18%
2018/12/28	0	0.00	2	519.00	519.00	-2	2,284	-0.09%
2018/12/27	1	517.00	8	520.13	526.00	-7	2,349	-0.30%
2018/12/26	1	484.00	0	0.00	484.00	1	2,364	0.04%
2018/12/25	1	502.00	1	496.50	502.00	0	2,394	0.00%
2018/12/24	1	513.00	1	512.00	515.00	0	2,432	0.00%
2018/12/22	1	508.00	1	512.00	508.00	0	2,470	0.00%
2018/12/21	1	516.00	0	513.00	511.00	1	2,523	0.04%
2018/12/20	2	529.00	1	530.00	530.00	1	2,584	0.04%
2018/12/19	1	534.00	1	537.00	540.00	0	2,630	0.00%
2018/12/18	3	524.33	1	520.00	520.00	2	2,639	0.08%
2018/12/14	0	0.00	1	524.00	533.00	-1	2,719	-0.04%
2018/12/13	24	526.21	5	525.00	532.00	19	2,773	0.69%
2018/12/12	2	505.50	1	515.00	506.00	1	2,769	0.04%
2018/12/11	0	0.00	1	507.00	506.00	-1	2,779	-0.04%
2018/12/10	0	0.00	1	499.50	490.00	-1	2,802	-0.04%
2018/12/07	1	497.00	1	503.00	503.00	0	2,801	0.00%
2018/12/06	1	499.00	0	0.00	480.00	1	2,812	0.04%
2018/12/05	2	492.75	2	506.00	510.00	0	2,806	0.00%
2018/12/04	1	495.50	0	0.00	495.50	1	2,802	0.04%
2018/12/03	1	517.00	3.1	517.30	520.00	-2.1	2,804	-0.07%
2018/11/30	2	500.00	2	500.50	500.00	0	2,800	0.00%
2018/11/29	54	509.74	3	507.00	502.00	51	2,821	1.81%
2018/11/28	25	499.62	3	502.00	502.00	22	2,810	0.78%
2018/11/27	6	480.42	5	483.30	483.00	1	2,797	0.04%
2018/11/26	2	453.50	2	452.00	452.00	0	2,775	0.00%
2018/11/23	4	444.00	4	443.75	449.00	0	2,807	0.00%
2018/11/22	2	452.00	2	440.00	440.00	0	2,803	0.00%
2018/11/21	3	442.83	3	446.00	447.00	0	2,799	0.00%
2018/11/20	1	443.50	1	450.00	442.00	0	2,795	0.00%
2018/11/16	1	446.50	1	444.00	444.00	0	2,800	0.00%
2018/11/15	1	447.50	1	460.00	447.50	0	2,804	0.00%
2018/11/13	3	436.83	3	438.83	462.00	0	2,803	0.00%
2018/11/12	3	456.33	3	451.00	448.50	0	2,791	0.00%
2018/11/09	3	457.67	3	458.00	458.00	0	2,799	0.00%
2018/11/08	8	463.13	10	460.35	458.00	-2	2,785	-0.07%
2018/11/07	2	443.00	0	0.00	450.00	2	2,765	0.07%
2018/11/06	7	446.86	7	443.86	438.50	0	2,757	0.00%
2018/11/05	2	443.25	3	442.50	442.00	-1	2,727	-0.04%
2018/11/02	2	444.00	2	440.50	444.00	0	2,719	0.00%
2018/11/01	5	439.40	6	438.83	435.00	-1	2,688	-0.04%
2018/10/31	3	427.83	3	433.17	432.50	0	2,644	0.00%
2018/10/30	1	409.00	1	416.00	416.00	0	2,619	0.00%
2018/10/29	10	416.60	10	416.50	432.00	0	2,572	0.00%
2018/10/26	5	438.50	7	445.00	413.50	-2	2,487	-0.08%
2018/10/25	23	419.65	27	419.33	443.00	-4	2,392	-0.17%
2018/10/24	10	403.30	14	401.36	407.00	-4	2,268	-0.18%
2018/10/23	10	404.65	9	402.78	400.00	1	2,225	0.04%
2018/10/22	5	390.90	12	385.50	397.00	-7	2,185	-0.32%
2018/10/19	4	375.25	5	372.20	381.50	-1	2,177	-0.05%
2018/10/18	2	375.25	3	378.33	381.00	-1	2,150	-0.05%
2018/10/17	4	386.38	9	387.39	382.00	-5	2,131	-0.23%
2018/10/16	4	384.88	6	383.92	382.00	-2	2,112	-0.09%
2018/10/15	10	368.85	7.1	367.36	382.00	2.9	2,081	0.14%
2018/10/12	19	351.45	16	343.59	361.50	3	2,022	0.15%
2018/10/11	2	336.50	0	0.00	336.00	2	1,939	0.10%
2018/10/09	7	399.00	4	384.50	373.00	3	1,933	0.16%
2018/10/08	7	417.21	8	412.38	412.50	-1	1,876	-0.05%
2018/10/05	12	424.58	21.1	420.22	404.00	-9.1	1,834	-0.49%
2018/10/04	3	458.00	3	451.00	448.50	0	1,775	0.00%
2018/10/03	12	468.50	11	467.36	469.50	1	1,749	0.06%
2018/10/02	4	479.75	4	484.75	468.00	0	1,730	0.00%
2018/10/01	5	490.80	4	498.50	492.00	1	1,703	0.06%
2018/09/28	8	478.56	9	483.22	491.00	-1	1,674	-0.06%
2018/09/27	13	470.31	16	466.75	476.00	-3	1,631	-0.18%
2018/09/26	4	471.13	6	470.00	450.00	-2	1,576	-0.13%
2018/09/25	10	511.10	7	511.07	497.00	3	1,541	0.19%
2018/09/21	6.1	475.27	8	481.19	508.00	-2	1,544	-0.13%
2018/09/20	11	472.91	5	472.50	462.00	6	1,499	0.40%
2018/09/19	13	477.23	7	478.50	482.00	6	1,464	0.41%
2018/09/18	2	515.00	1	492.00	492.00	1	1,407	0.07%
2018/09/17	1	524.00	1	536.00	542.00	0	1,383	0.00%
2018/09/14	3	551.67	2	541.50	543.00	1	1,384	0.07%
2018/09/12	0	0.00	1	585.00	585.00	-1	1,358	-0.07%
2018/09/11	1	587.00	0	0.00	572.00	1	1,337	0.07%
2018/09/07	1	569.00	1	572.00	568.00	0	1,320	0.00%
2018/09/05	0	0.00	0.1	582.00	582.00	-0.1	1,309	-0.01%
2018/09/04	0	0.00	3	570.00	584.00	-3	1,292	-0.23%
2018/08/31	1	570.00	1	557.00	560.00	0	1,264	0.00%
2018/08/30	3	544.67	1	551.00	564.00	2	1,248	0.16%
2018/08/28	0	0.00	1	534.00	528.00	-1	1,221	-0.08%
2018/08/22	1	530.00	0	0.00	526.00	1	1,260	0.08%
2018/08/21	2	523.00	1	530.00	540.00	1	1,261	0.08%
2018/08/20	1	495.00	1	493.00	515.00	0	1,248	0.00%
2018/08/16	2	486.50	4	477.63	499.00	-2	1,220	-0.16%
2018/08/15	1	494.00	1	498.50	485.00	0	1,201	0.00%
2018/08/14	2	490.00	2	491.25	508.00	0	1,188	0.00%
2018/08/13	1	520.00	0	0.00	510.00	1	1,161	0.09%
2018/08/10	0	0.00	1	545.00	533.00	-1	1,150	-0.09%
2018/08/08	1	562.00	4	541.50	535.00	-3	1,139	-0.26%
2018/08/07	2	559.00	0	0.00	554.00	2	1,124	0.18%
2018/08/06	3	550.33	2	573.00	573.00	1	1,109	0.09%
2018/08/03	0	0.00	1	599.00	614.00	-1	1,078	-0.09%
2018/08/02	1	586.00	1	588.00	588.00	0	1,060	0.00%
2018/07/31	3.1	554.19	1	580.00	580.00	2.1	1,042	0.20%
2018/07/30	2	568.00	2	559.00	554.00	0	1,027	0.00%
2018/07/27	1	579.00	1	573.00	575.00	0	1,022	0.00%
2018/07/26	1	575.00	2	580.50	575.00	-1	1,026	-0.10%
2018/07/25	1	579.00	2	586.50	570.00	-1	995	-0.10%
2018/07/24	1	557.00	0	0.00	575.00	1	984	0.10%
2018/07/23	1	563.00	2	539.00	565.00	-1	975	-0.10%
2018/07/20	3	562.33	3	555.33	551.00	0	964	0.00%
2018/07/19	1	570.00	1	562.00	566.00	0	950	0.00%
2018/07/18	1	549.00	2	558.50	570.00	-1	945	-0.11%
2018/07/13	5	526.00	9	533.33	532.00	-4	905	-0.44%
2018/07/12	3	522.00	0	0.00	527.00	3	923	0.33%
2018/07/10	1	540.00	1	534.00	525.00	0	905	0.00%
2018/07/06	2	525.50	1	518.00	518.00	1	881	0.11%
2018/07/04	1	537.00	1	535.00	537.00	0	894	0.00%
2018/07/03	1	526.00	2	533.00	525.00	-1	889	-0.11%
2018/07/02	2	502.25	7	495.86	518.00	-5	869	-0.58%
2018/06/28	1	470.00	4	461.75	463.00	-3	839	-0.36%
2018/06/25	2	445.00	2	442.00	440.00	0	824	0.00%
2018/06/21	1	446.00	1	448.50	450.50	0	824	0.00%
2018/06/20	0	0.00	1	423.00	428.00	-1	813	-0.12%
2018/06/19	0	0.00	1	432.50	429.50	-1	816	-0.12%
2018/06/14	1	434.00	1	440.00	438.00	0	814	0.00%
2018/06/13	2	446.75	1	438.00	434.00	1	807	0.12%
2018/06/08	1	438.00	0	0.00	431.50	1	815	0.12%
2018/06/06	1	437.00	5	435.70	443.00	-4	826	-0.48%
2018/06/05	0	0.00	1	431.00	432.00	-1	840	-0.12%
2018/06/04	3	428.50	2	424.00	424.00	1	853	0.12%
2018/06/01	3	396.83	3	396.33	406.00	0	857	0.00%
2018/05/31	6	387.67	2	381.25	393.00	4	883	0.45%
2018/05/30	2	371.00	1	380.00	366.00	1	860	0.12%
2018/05/29	1	392.00	2	391.00	386.00	-1	840	-0.12%
2018/05/28	0	0.00	1	419.00	410.50	-1	821	-0.12%
2018/05/24	1	422.00	1	428.00	418.00	0	817	0.00%
2018/05/22	0	0.00	1	430.00	421.00	-1	823	-0.12%
2018/05/18	4	428.00	0	0.00	435.00	4	842	0.47%
2018/05/17	1	412.00	0	0.00	411.00	1	850	0.12%
2018/05/16	1	430.00	0	0.00	420.00	1	861	0.12%
2018/05/15	0	0.00	1	441.50	440.00	-1	867	-0.12%
2018/05/14	1	455.50	0	0.00	448.00	1	887	0.11%
2018/05/08	1	432.50	1	436.00	439.00	0	915	0.00%
2018/05/03	1	460.00	1	449.00	433.50	0	934	0.00%
2018/05/02	0	0.00	1	440.00	445.50	-1	928	-0.11%
2018/04/24	2	429.25	2	433.00	420.50	0	957	0.00%
2018/04/23	1	445.50	1	446.00	454.00	0	942	0.00%
2018/04/18	4	439.50	0	0.00	411.50	4	929	0.43%
2018/04/17	1	448.00	0	0.00	445.00	1	903	0.11%
2018/04/13	0	0.00	1	454.50	452.00	-1	903	-0.11%
2018/04/12	4	468.00	3	473.67	456.50	1	897	0.11%
2018/04/11	0	0.00	0	464.50	464.50	0	891	0.00%
2018/04/10	1	463.00	1	478.50	462.00	0	885	0.00%
2018/04/09	1	425.35	1	421.50	435.00	0	863	0.00%
2018/03/31	0	0.00	3	411.00	406.50	-3	842	-0.36%
2018/03/27	1	415.50	1	406.00	399.00	0	825	0.00%
2018/03/26	1	390.00	0	0.00	394.00	1	817	0.12%
2018/03/23	2	384.00	1	384.00	384.00	1	819	0.12%
2018/03/19	0	0.00	2	390.00	387.00	-2	907	-0.22%
2018/03/16	0	0.00	15	387.43	392.00	-15	922	-1.63%
2018/03/15	12	385.96	0	0.00	383.00	12	921	1.30%
2018/03/12	1	396.00	0	0.00	397.50	1	952	0.10%
2018/03/09	2	392.00	2	389.75	398.00	0	964	0.00%
2018/03/06	0	0.00	1	344.50	350.00	-1	977	-0.10%
2018/02/23	1	319.00	2	325.50	325.00	-1	1,086	-0.09%
2018/02/09	0	0.00	2	276.00	291.00	-2	1,115	-0.18%
2018/02/08	1	304.00	0	0.00	290.50	1	1,136	0.09%
2018/02/06	0	0.00	1	287.50	287.50	-1	1,140	-0.09%
2018/02/02	1	317.00	0	0.00	321.50	1	1,181	0.08%
2018/01/29	1	320.50	1	318.00	322.00	0	1,280	0.00%
2018/01/26	0	0.00	1	307.00	313.00	-1	1,299	-0.08%
2018/01/25	0	0.00	1	313.00	308.00	-1	1,366	-0.07%
2018/01/24	1	307.50	0	0.00	310.00	1	1,365	0.07%
2018/01/23	0	0.00	18	309.81	313.50	-18	1,380	-1.30%
2018/01/22	1	302.00	0	0.00	304.00	1	1,408	0.07%
2018/01/19	0	0.00	1	289.50	289.50	-1	1,380	-0.07%
2018/01/16	1	292.00	0	0.00	287.00	1	1,392	0.07%
2018/01/12	0	0.00	1	283.50	282.50	-1	1,374	-0.07%
2018/01/11	1	284.00	0	0.00	284.00	1	1,372	0.07%
2018/01/05	0	0.00	0.2	283.50	283.50	-0.2	1,357	-0.01%