樺漢 (6414)-富邦-仁愛券商分點個股進出

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

樺漢

(6414)

可現股當沖

股價
312.0
漲跌
▲3.5
漲幅
+1.13%
成交量
653張
產業
上市電腦週邊類股
557人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

樺漢 (6414)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	2	314.74	5.2	312.37	312.00	-3.2	675	-0.47%
2024/11/21	0.1	309.00	0.1	308.50	308.50	-0.1	671	-0.01%
2024/11/20	0	0.00	0.1	312.50	311.50	-0.1	670	-0.01%
2024/11/19	1	309.50	0.2	311.00	310.50	0.8	676	0.12%
2024/11/18	2	310.00	0	0.00	309.00	2	680	0.29%
2024/11/15	1	310.50	2.3	312.15	310.50	-1.3	683	-0.19%
2024/11/14	4.5	307.04	0	0.00	306.00	4.5	678	0.66%
2024/11/13	2.3	312.35	0.1	312.50	312.50	2.3	679	0.33%
2024/11/12	1.1	312.45	1	312.00	312.50	0.1	727	0.01%
2024/11/11	0.4	315.75	5	317.19	318.00	-4.6	729	-0.63%
2024/11/08	5	311.90	1	311.00	308.50	4	715	0.56%
2024/11/07	0	311.00	2.1	312.00	311.50	-2.1	717	-0.29%
2024/11/06	2.2	310.50	3	310.67	311.00	-0.9	708	-0.12%
2024/11/05	1.1	306.95	4.5	307.26	308.00	-3.4	712	-0.47%
2024/11/04	0.1	301.00	0	0.00	300.50	0.1	719	0.01%
2024/11/01	0	297.95	0	297.00	300.00	0	751	0.00%
2024/10/30	0.1	296.00	0.1	295.00	293.00	0	759	0.00%
2024/10/29	2.2	296.06	0	0.00	294.00	2.2	772	0.28%
2024/10/28	2.1	303.02	0.2	302.00	302.00	1.9	785	0.24%
2024/10/25	2	305.75	0.2	306.36	304.50	1.8	802	0.23%
2024/10/24	2	307.01	4.7	307.71	306.00	-2.7	826	-0.32%
2024/10/23	1.2	310.76	0.7	309.36	308.00	0.5	834	0.05%
2024/10/22	18.3	309.32	11.7	309.76	306.50	6.7	833	0.80%
2024/10/21	0	0.00	1	302.00	300.50	-1	826	-0.12%
2024/10/18	2	302.50	3.2	303.67	300.00	-1.2	852	-0.14%
2024/10/17	2.1	300.57	0.4	304.41	299.50	1.7	859	0.20%
2024/10/16	1.2	300.13	0.2	301.73	304.50	1	871	0.11%
2024/10/15	0	0.00	22.4	297.87	299.00	-22.4	889	-2.52%
2024/10/14	4	289.00	1	290.50	292.00	3	890	0.34%
2024/10/11	2.5	290.59	0	0.00	292.00	2.5	902	0.27%
2024/10/09	2.1	294.31	0	297.00	291.00	2.1	923	0.22%
2024/10/08	1.2	295.93	0.1	299.00	295.50	1.1	940	0.12%
2024/10/07	0.3	293.69	4.1	294.73	295.00	-3.8	970	-0.39%
2024/10/04	1	290.50	1.1	290.41	290.50	-0.1	996	-0.01%
2024/10/01	3.2	290.22	2	286.50	287.50	1.2	1,066	0.11%
2024/09/30	0.3	290.78	0	0.00	289.00	0.3	1,114	0.02%
2024/09/26	0	294.50	4.1	294.11	291.00	-4.1	1,168	-0.35%
2024/09/25	0.4	292.99	0	0.00	291.00	0.4	1,180	0.03%
2024/09/24	3.1	287.00	1	290.00	287.00	2.1	1,202	0.18%
2024/09/23	1.1	287.10	0	0.00	287.00	1.1	1,242	0.08%
2024/09/20	1.1	293.96	2	291.50	287.50	-1	1,251	-0.08%
2024/09/18	0.1	286.50	3.1	287.49	283.00	-3	1,276	-0.23%
2024/09/16	0.2	289.93	0.1	291.00	290.00	0.1	1,289	0.01%
2024/09/13	0.1	288.06	2	288.25	287.50	-1.9	1,319	-0.14%
2024/09/12	0.1	286.43	0.2	285.00	288.00	-0.1	1,351	-0.01%
2024/09/11	0	0.00	3	281.33	279.50	-3	1,386	-0.22%
2024/09/10	0.1	285.00	4	282.75	280.50	-4	1,401	-0.28%
2024/09/09	0	285.50	0.1	284.31	285.50	-0.1	1,421	0.00%
2024/09/06	0.1	279.24	0	0.00	280.00	0.1	1,451	0.01%
2024/09/05	0.3	283.10	0	0.00	278.50	0.3	1,464	0.02%
2024/09/04	2.2	280.18	10	280.50	280.00	-7.8	1,484	-0.52%
2024/09/03	6	294.00	1	295.50	292.00	5	1,490	0.34%
2024/09/02	6	294.00	0	0.00	294.50	6	1,498	0.40%
2024/08/30	0.1	297.00	1	297.00	297.00	-0.9	1,509	-0.06%
2024/08/29	1.1	288.55	1	294.99	293.50	0	1,514	0.00%
2024/08/28	7.1	290.57	0	0.00	289.50	7.1	1,533	0.46%
2024/08/27	0.1	294.25	0	0.00	291.50	0.1	1,546	0.01%
2024/08/26	0.1	298.75	2	297.00	298.00	-2	1,562	-0.12%
2024/08/23	1	288.50	1	287.50	292.00	0	1,565	0.00%
2024/08/22	0	293.20	0	0.00	292.00	0	1,598	0.00%
2024/08/21	3.1	293.35	0	0.00	292.00	3.1	1,672	0.19%
2024/08/20	2.2	294.21	3.3	294.82	293.00	-1.1	1,676	-0.07%
2024/08/19	2	290.25	0.2	292.00	290.00	1.8	1,691	0.11%
2024/08/16	1.3	288.60	1	288.00	288.00	0.3	1,710	0.01%
2024/08/15	9.2	287.04	0	0.00	286.50	9.2	1,727	0.53%
2024/08/14	12.6	283.48	5	286.30	286.50	7.6	1,758	0.43%
2024/08/13	3.1	290.68	14.2	294.73	299.50	-11.1	1,747	-0.63%
2024/08/12	0	293.00	1	293.00	293.00	-1	1,758	-0.06%
2024/08/09	0.1	289.50	0.1	290.00	286.00	-0.1	1,771	0.00%
2024/08/08	0.1	283.00	0	0.00	283.50	0.1	1,783	0.00%
2024/08/07	1.1	278.97	9	286.83	290.00	-7.9	1,797	-0.44%
2024/08/06	2.1	267.69	3	266.67	273.50	-0.9	1,816	-0.05%
2024/08/05	9.4	271.46	31	270.48	270.00	-21.6	1,809	-1.20%
2024/08/02	1.1	303.47	2.3	305.56	299.50	-1.1	1,788	-0.06%
2024/08/01	0	308.93	1	314.50	314.50	-1	1,789	-0.06%
2024/07/31	2.2	299.85	9	298.50	303.00	-6.8	1,786	-0.38%
2024/07/30	4.1	301.37	2	305.25	306.50	2.1	1,783	0.11%
2024/07/29	11.1	305.55	0.1	308.00	302.00	11	1,772	0.62%
2024/07/26	0.1	310.49	1.2	309.56	320.00	-1.1	1,754	-0.06%
2024/07/22	3.1	315.90	3.1	318.35	315.00	0	1,751	0.00%
2024/07/19	2.4	326.66	1.1	329.55	324.50	1.3	1,745	0.07%
2024/07/18	0	0.00	4.1	333.00	335.00	-4.1	1,737	-0.24%
2024/07/17	2.2	339.16	0	0.00	338.50	2.2	1,725	0.12%
2024/07/16	0.1	340.03	3.9	343.32	343.50	-3.9	1,730	-0.22%
2024/07/15	2.1	336.95	0	0.00	337.00	2.1	1,743	0.12%
2024/07/12	1.2	333.32	1.3	335.49	335.00	-0.2	1,748	-0.01%
2024/07/11	2.1	341.94	0	0.00	341.50	2.1	1,760	0.12%
2024/07/10	3.1	346.62	1	343.50	345.50	2.1	1,807	0.11%
2024/07/09	5.2	339.80	0.2	346.63	349.00	5	1,817	0.27%
2024/07/08	1.1	340.11	2.1	345.76	340.00	-1	1,823	-0.05%
2024/07/05	33.4	345.39	10.2	352.04	342.00	23.2	1,820	1.28%
2024/07/04	1	342.00	29.4	338.56	342.00	-28.4	1,787	-1.59%
2024/07/03	1.2	328.30	12	328.50	327.50	-10.8	1,814	-0.60%
2024/07/02	2.1	333.21	1	332.00	334.00	1.1	1,845	0.06%
2024/07/01	1.1	332.07	6.2	334.05	331.50	-5.2	1,921	-0.27%
2024/06/28	4	336.50	3	335.33	335.50	1	2,078	0.05%
2024/06/27	16.1	341.19	50.1	333.35	342.00	-34.1	2,164	-1.57%
2024/06/26	0.3	331.33	19.1	332.66	334.50	-18.8	2,320	-0.81%
2024/06/25	6.1	323.61	4.2	326.96	332.00	2	2,460	0.08%
2024/06/24	8.5	328.23	3	327.50	328.50	5.5	2,511	0.22%
2024/06/21	30.1	334.00	5	333.60	334.50	25.1	2,577	0.97%
2024/06/20	7	338.71	7.1	336.93	339.50	-0.1	2,687	0.00%
2024/06/19	3.1	335.03	4.2	335.59	332.00	-1.1	2,720	-0.04%
2024/06/18	15.1	332.30	8	336.25	330.50	7.1	2,823	0.25%
2024/06/17	12.1	335.06	16.1	336.34	336.00	-4	3,050	-0.13%
2024/06/14	14	335.50	0.1	335.50	335.00	14	3,192	0.44%
2024/06/13	2.1	333.75	2.1	334.44	332.00	-0.1	3,227	0.00%
2024/06/12	4	326.76	11	328.86	327.50	-7	3,241	-0.22%
2024/06/11	6.1	328.92	0	0.00	326.50	6.1	3,290	0.18%
2024/06/07	4.4	330.61	23.1	330.02	327.00	-18.8	3,296	-0.57%
2024/06/06	1	327.50	2.1	327.51	326.50	-1.1	3,296	-0.03%
2024/06/05	12.2	328.28	3.1	327.58	326.50	9.1	3,301	0.27%
2024/06/04	4.2	329.67	1	329.00	327.50	3.2	3,321	0.10%
2024/06/03	11.2	333.09	7.1	334.07	333.50	4.1	3,366	0.12%
2024/05/31	3.3	328.03	4.1	329.63	327.00	-0.7	3,363	-0.02%
2024/05/30	6.5	328.53	6	329.75	324.50	0.5	3,398	0.01%
2024/05/29	1.2	334.00	5.3	335.97	334.00	-4.1	3,405	-0.12%
2024/05/28	10.6	335.73	3.3	336.62	334.00	7.3	3,419	0.21%
2024/05/27	8.2	335.56	7.3	334.85	339.00	1	3,452	0.03%
2024/05/24	1.4	315.93	4.3	317.16	320.00	-2.9	3,420	-0.08%
2024/05/23	1.2	315.17	1.2	316.83	319.50	0	3,464	0.00%
2024/05/22	1.2	316.63	4	315.75	319.50	-2.8	3,453	-0.08%
2024/05/21	1.2	307.30	2	308.75	310.00	-0.8	3,441	-0.02%
2024/05/20	1.1	303.73	0	0.00	305.50	1.1	3,441	0.03%
2024/05/17	5.3	307.94	0.1	308.33	306.00	5.2	3,432	0.15%
2024/05/16	3.2	318.85	7	316.71	314.00	-3.8	3,442	-0.11%
2024/05/15	9.1	323.19	2	320.75	317.00	7.1	3,477	0.20%
2024/05/14	3	318.50	1	318.50	318.00	2	3,506	0.06%
2024/05/13	7.1	322.98	2	325.25	322.50	5.1	3,509	0.15%
2024/05/10	4.2	321.40	1.1	326.24	319.50	3.1	3,494	0.09%
2024/05/09	5	320.10	2	321.00	316.50	3	3,474	0.09%
2024/05/08	7.1	322.79	1	322.50	325.00	6.1	3,465	0.18%
2024/05/07	1.1	323.48	0	322.50	323.00	1.1	3,462	0.03%
2024/05/06	0.6	324.09	1	324.00	324.00	-0.5	3,457	-0.01%
2024/05/03	1	320.15	1	328.00	320.00	0	3,453	0.00%
2024/05/02	1.1	325.04	1.1	323.25	326.50	-0.1	3,448	0.00%
2024/04/30	1.1	328.63	0	0.00	328.00	1.1	3,488	0.03%
2024/04/29	1	335.00	0	0.00	332.00	1	3,480	0.03%
2024/04/25	1	325.00	1	328.00	325.50	0	3,473	0.00%
2024/04/24	0.4	331.87	2	330.75	331.00	-1.6	3,472	-0.05%
2024/04/23	1	320.00	1	320.50	320.00	0	3,479	0.00%
2024/04/22	4	321.12	1	319.50	317.00	3	3,486	0.09%
2024/04/19	1.2	331.21	4.5	320.79	324.00	-3.3	3,470	-0.09%
2024/04/18	2.1	331.00	5.1	333.57	330.00	-3	3,438	-0.09%
2024/04/17	5.1	325.15	5	327.50	326.00	0.1	3,426	0.00%
2024/04/16	7.1	323.51	9	324.22	320.00	-1.9	3,403	-0.06%
2024/04/15	2.1	336.90	4.1	337.77	335.50	-2	3,349	-0.06%
2024/04/12	16.3	344.13	4.3	343.49	344.00	12	3,330	0.36%
2024/04/11	2	334.75	1	336.50	337.50	1	3,321	0.03%
2024/04/10	6	340.42	0	339.00	337.50	6	3,308	0.18%
2024/04/09	9.7	345.65	2.3	341.17	340.00	7.4	3,276	0.23%
2024/04/08	3.1	338.87	7	341.21	341.00	-3.9	3,205	-0.12%
2024/04/03	13.6	338.16	1.5	336.30	336.00	12.1	3,129	0.39%
2024/04/02	49.6	352.48	39.1	353.94	345.50	10.5	3,055	0.34%
2024/04/01	37.4	360.84	40.1	366.48	358.00	-2.7	2,892	-0.09%
2024/03/29	13.2	354.65	26.2	358.79	375.00	-13	2,781	-0.47%
2024/03/28	39.8	349.20	37.3	344.58	349.00	2.5	2,585	0.10%
2024/03/27	9	332.40	17	335.78	339.00	-8	2,438	-0.33%
2024/03/26	31.4	337.12	27	338.79	328.00	4.3	2,376	0.18%
2024/03/25	30.2	339.89	16.2	337.29	337.00	14	2,297	0.61%
2024/03/22	8.7	329.03	10.1	325.44	329.00	-1.4	2,177	-0.06%
2024/03/21	29.1	333.78	44.5	330.26	334.50	-15.4	2,134	-0.72%
2024/03/20	66.1	325.84	104.4	328.15	331.50	-38.3	2,023	-1.89%	大賣/
2024/03/19	31.2	313.83	36	307.00	313.50	-4.9	1,787	-0.27%
2024/03/18	10	288.75	1	287.50	291.50	9	1,631	0.55%
2024/03/15	1.1	292.64	8	294.94	294.00	-7	1,577	-0.44%
2024/03/14	26.2	293.66	12.1	289.96	284.50	14	1,531	0.91%
2024/03/13	11	300.18	0.2	300.00	299.00	10.9	1,479	0.73%
2024/03/12	0	299.50	3	299.00	297.50	-3	1,457	-0.20%
2024/03/11	1	290.04	1	293.00	290.00	0	1,459	0.00%
2024/03/08	8	296.12	5	298.10	290.50	3	1,461	0.21%
2024/03/07	28.4	297.43	11	296.50	297.50	17.4	1,441	1.21%
2024/03/06	8	305.38	36	305.76	305.00	-28	1,387	-2.02%
2024/03/05	86.1	310.64	10.1	308.27	307.00	76	1,373	5.53%
2024/03/04	5	301.70	35	301.41	301.00	-30	1,322	-2.27%
2024/03/01	10	297.50	3	299.67	301.00	7	1,301	0.54%
2024/02/29	26	300.54	32.3	300.36	299.00	-6.3	1,284	-0.49%
2024/02/27	14.3	295.10	6.1	293.58	294.50	8.1	1,220	0.67%
2024/02/26	24.1	290.93	9.5	290.55	293.00	14.6	1,192	1.22%
2024/02/23	5.1	283.51	3	283.17	280.00	2.1	1,141	0.18%
2024/02/22	2.1	285.01	4	284.62	283.50	-1.9	1,158	-0.16%
2024/02/21	1	280.00	9	281.17	280.50	-8	1,157	-0.69%
2024/02/20	8.1	282.15	1	285.50	282.50	7.1	1,170	0.61%
2024/02/19	7	287.93	4	285.64	286.50	3	1,239	0.24%
2024/02/16	8	286.13	19.4	287.19	284.00	-11.4	1,209	-0.94%
2024/02/15	4	278.63	10.1	280.31	283.00	-6.1	1,162	-0.53%
2024/02/05	1	276.00	6.1	275.25	276.00	-5.1	1,119	-0.46%
2024/02/02	3	272.01	20	272.50	272.00	-17	1,096	-1.55%
2024/02/01	1	272.02	2	272.74	272.50	-1	1,086	-0.09%
2024/01/31	1	268.53	0	270.00	269.50	1	1,080	0.09%
2024/01/30	6.1	272.58	0	0.00	272.00	6.1	1,080	0.56%
2024/01/29	5	271.10	5	271.60	272.00	0	1,075	0.00%
2024/01/26	2.2	271.32	2	272.25	270.50	0.2	1,070	0.02%
2024/01/25	2	270.25	1	270.00	270.00	1	1,063	0.09%
2024/01/24	8.1	272.12	5.2	271.33	271.00	2.9	1,055	0.27%
2024/01/23	1	266.50	0	0.00	266.50	1	1,008	0.10%
2024/01/22	0.2	266.52	2	267.75	267.50	-1.8	1,010	-0.18%
2024/01/19	2.1	262.05	1	262.50	264.50	1.1	1,001	0.11%
2024/01/18	1.2	257.68	0	0.00	256.50	1.2	995	0.12%
2024/01/17	1	258.00	40	262.25	258.00	-39	983	-3.97%
2024/01/16	1	263.00	0	0.00	264.50	1	966	0.10%
2024/01/15	1	265.00	1	265.50	266.50	0	955	0.00%
2024/01/12	1.1	264.05	0	265.00	264.50	1	952	0.11%
2024/01/11	0	265.00	0	0.00	265.50	0	958	0.00%
2024/01/10	1	263.00	0	0.00	263.00	1	974	0.10%
2024/01/09	2	265.50	0	0.00	265.50	2	972	0.21%
2024/01/08	2	269.25	2	268.25	269.00	0	973	0.00%
2024/01/05	7	267.43	2	268.50	269.00	5	965	0.52%
2024/01/04	1	261.53	0	0.00	261.50	1	941	0.11%
2024/01/03	10	263.00	0	0.00	263.50	10	941	1.06%
2024/01/02	1	265.00	3	267.00	265.00	-2	952	-0.21%
2023/12/29	11	264.55	0	268.00	268.00	11	959	1.15%
2023/12/28	0.1	266.18	1	265.50	265.50	-0.9	957	-0.09%
2023/12/27	2	266.25	0	268.00	268.50	2	953	0.21%
2023/12/26	0	265.50	0	0.00	267.00	0	949	0.00%
2023/12/25	0.2	265.99	0	265.50	263.50	0.2	949	0.02%
2023/12/22	0.1	267.75	1	268.00	266.00	-0.9	949	-0.09%
2023/12/20	1.3	270.04	0	0.00	269.00	1.3	963	0.13%
2023/12/19	0.2	268.50	0	0.00	267.00	0.2	975	0.02%
2023/12/18	2	270.00	1	272.50	268.00	1	984	0.10%
2023/12/15	3	280.67	2	282.48	275.50	1	978	0.10%
2023/12/14	41	280.65	4	277.88	280.50	37	978	3.78%
2023/12/13	2	274.25	1	275.00	276.50	1	965	0.10%
2023/12/12	2	272.50	0	0.00	272.00	2	1,001	0.20%
2023/12/11	0	0.00	0	275.00	274.50	0	1,035	0.00%
2023/12/08	2	275.25	1	275.00	273.50	1	1,098	0.09%
2023/12/07	0	0.00	9	276.39	275.50	-9	1,103	-0.82%
2023/12/06	1	272.53	0	0.00	272.50	1	1,135	0.09%
2023/12/05	3	269.33	0	0.00	267.00	3	1,146	0.26%
2023/12/04	0	0.00	1.2	275.92	273.50	-1.2	1,177	-0.10%
2023/12/01	0	0.00	1.2	276.37	277.00	-1.2	1,192	-0.10%
2023/11/30	0	0.00	1	274.00	275.00	-1	1,198	-0.08%
2023/11/29	0	277.00	2	276.50	276.50	-2	1,196	-0.17%
2023/11/28	0	0.00	1.1	276.90	277.00	-1.1	1,202	-0.09%
2023/11/27	4.3	274.72	1.1	275.42	272.00	3.2	1,198	0.27%
2023/11/24	1	279.00	1.1	279.06	278.00	-0.1	1,193	-0.01%
2023/11/22	15	279.00	2	279.00	278.50	13	1,187	1.09%
2023/11/21	5.1	282.69	5.4	280.43	277.50	-0.3	1,189	-0.03%
2023/11/20	0	0.00	1	277.49	278.00	-1	1,174	-0.09%
2023/11/17	12	278.04	13	278.00	277.00	-1	1,169	-0.08%
2023/11/16	3.1	278.34	12.2	275.93	276.50	-9.2	1,146	-0.80%
2023/11/15	3	261.84	4	262.88	261.50	-1	1,074	-0.09%
2023/11/14	1	258.51	1	258.50	258.50	0	1,110	0.00%
2023/11/13	0	255.00	0	0.00	255.50	0	1,194	0.00%
2023/11/09	0	255.00	0	0.00	255.00	0	1,230	0.00%
2023/11/08	20	254.50	0.2	253.50	254.50	19.9	1,242	1.60%
2023/11/06	0	253.00	0	0.00	251.50	0	1,279	0.00%
2023/11/03	3	250.17	1	250.50	248.50	2	1,306	0.15%
2023/11/02	7	252.57	0.3	252.69	252.50	6.7	1,342	0.50%
2023/10/31	2.2	249.68	0	0.00	249.00	2.2	1,375	0.16%
2023/10/27	0	250.00	0	0.00	249.00	0	1,426	0.00%
2023/10/26	0.2	248.94	1	250.00	249.50	-0.8	1,477	-0.06%
2023/10/25	0	253.00	1	254.00	252.00	-1	1,495	-0.07%
2023/10/24	1	248.02	0	0.00	249.50	1	1,527	0.07%
2023/10/23	0	251.50	0	0.00	250.50	0	1,563	0.00%
2023/10/20	0	252.00	1	250.00	253.00	-1	1,614	-0.06%
2023/10/19	1	246.00	0	0.00	252.00	1	1,622	0.06%
2023/10/18	2	250.01	1.1	254.90	250.00	1	1,626	0.06%
2023/10/17	0	259.50	1	257.00	256.50	-1	1,623	-0.06%
2023/10/16	1	258.01	1	259.50	258.50	0	1,650	0.00%
2023/10/13	0.1	264.50	0	0.00	263.50	0.1	1,682	0.00%
2023/10/12	3	265.83	0	0.00	266.50	3	1,752	0.17%
2023/10/11	0	264.50	0	264.50	264.00	0	1,845	0.00%
2023/10/06	6.8	263.70	1	265.98	263.00	5.8	1,868	0.31%
2023/10/05	1	268.50	0	0.00	268.00	1	1,866	0.06%
2023/10/03	0	265.50	1	265.00	264.00	-1	1,884	-0.05%
2023/10/02	2	267.26	1.2	267.04	268.50	0.8	1,907	0.04%
2023/09/28	0	264.50	0	0.00	263.00	0	1,931	0.00%
2023/09/27	1	263.00	1	260.50	262.50	0	1,995	0.00%
2023/09/26	0	264.50	3	266.17	263.50	-3	2,030	-0.15%
2023/09/25	0	263.50	0	0.00	265.00	0	2,028	0.00%
2023/09/22	1.1	263.02	8	258.31	264.00	-6.9	2,020	-0.34%
2023/09/21	5.3	262.06	5	264.00	260.50	0.3	2,005	0.01%
2023/09/20	4.1	269.37	0.3	270.85	267.50	3.7	1,993	0.19%
2023/09/19	1	272.00	1.1	272.00	270.00	-0.1	2,032	0.00%
2023/09/18	5	276.60	1	277.00	275.50	4	2,067	0.19%
2023/09/15	8	281.81	1.1	280.89	280.00	6.9	2,155	0.32%
2023/09/14	7.3	281.97	4.6	283.11	283.50	2.7	2,147	0.13%
2023/09/13	2	276.52	3.4	278.07	278.00	-1.4	2,126	-0.06%
2023/09/12	2.9	269.19	3.1	271.14	268.00	-0.2	2,080	-0.01%
2023/09/11	10.1	269.97	5	271.50	271.50	5.1	2,074	0.24%
2023/09/08	4	272.25	1.2	274.22	275.00	2.9	2,049	0.14%
2023/09/07	14.2	277.87	19.2	274.42	272.00	-5	2,035	-0.25%
2023/09/06	4	269.76	2.2	271.54	270.50	1.9	2,004	0.09%
2023/09/05	1	266.00	4	266.63	267.50	-3	1,994	-0.15%
2023/09/04	1.1	262.59	0	0.00	264.00	1.1	2,003	0.05%
2023/09/01	9	264.94	2	264.50	264.50	7	2,016	0.35%
2023/08/30	1	261.49	0	0.00	261.50	1	2,050	0.05%
2023/08/29	0	0.00	1	259.00	259.50	-1	2,077	-0.05%
2023/08/28	1	256.51	0	0.00	256.00	1	2,088	0.05%
2023/08/25	2	259.75	0	0.00	259.50	2	2,098	0.10%
2023/08/24	0	263.50	2	265.50	263.00	-2	2,094	-0.09%
2023/08/22	3.4	260.57	0	0.00	259.00	3.4	2,107	0.16%
2023/08/21	0.3	262.10	0	0.00	259.50	0.3	2,103	0.01%
2023/08/18	3	271.67	7.2	268.35	265.50	-4.2	2,090	-0.20%
2023/08/17	10.2	265.58	1.2	264.92	261.50	9	2,050	0.44%
2023/08/16	2	265.50	3	268.17	268.50	-1	1,971	-0.05%
2023/08/15	5.2	267.67	3	265.01	266.00	2.1	1,990	0.11%
2023/08/14	0.2	261.91	4	258.77	259.50	-3.8	2,003	-0.19%
2023/08/11	1.2	262.86	0	0.00	259.00	1.2	2,041	0.06%
2023/08/10	5.8	267.29	0	0.00	262.50	5.8	2,072	0.28%
2023/08/09	1.2	270.15	1	271.00	275.00	0.2	2,072	0.01%
2023/08/08	8.3	277.81	1	288.50	275.00	7.3	2,127	0.34%
2023/08/07	2	283.50	0	0.00	286.00	2	2,088	0.10%
2023/08/04	1.2	288.47	1	287.01	287.00	0.2	2,071	0.01%
2023/08/02	2.1	296.63	1	294.50	294.00	1.1	2,050	0.05%
2023/08/01	12.1	301.79	1	301.50	302.00	11.1	2,015	0.55%
2023/07/31	21.2	308.83	13	312.50	302.50	8.2	1,993	0.41%
2023/07/28	4.1	301.03	3.3	306.45	306.00	0.8	1,943	0.04%
2023/07/27	7.1	302.86	5	303.10	302.00	2.1	1,921	0.11%
2023/07/26	4.3	308.62	1.2	307.80	308.50	3.1	1,891	0.16%
2023/07/25	1.1	306.99	15.8	306.87	307.50	-14.7	1,846	-0.80%
2023/07/24	1	289.03	3	289.67	290.00	-2	1,794	-0.11%
2023/07/21	2.1	291.16	1	289.50	291.00	1.1	1,786	0.06%
2023/07/20	3.2	295.02	1.1	296.00	292.00	2.1	1,777	0.12%
2023/07/19	21	300.36	3.2	300.11	295.00	17.9	1,763	1.01%
2023/07/18	14	305.54	8	309.13	303.00	6	1,740	0.35%
2023/07/17	17.1	315.49	19	314.66	314.50	-1.9	1,708	-0.11%
2023/07/14	21	315.74	14.4	313.12	319.00	6.7	1,653	0.40%
2023/07/13	1	293.52	30	295.80	293.50	-29	1,554	-1.86%
2023/07/12	3	288.00	0.2	287.50	288.00	2.8	1,522	0.19%
2023/07/11	3	292.32	1	289.11	291.50	2	1,514	0.13%
2023/07/10	9.2	284.74	0	0.00	284.50	9.2	1,509	0.61%
2023/07/07	15	295.40	7.1	293.89	290.00	7.9	1,500	0.53%
2023/07/06	2	300.18	1	296.50	291.50	1	1,496	0.07%
2023/07/05	4.2	299.45	16.2	301.70	299.00	-12	1,493	-0.80%
2023/07/04	1.1	287.84	3.3	289.63	294.00	-2.2	1,445	-0.15%
2023/07/03	0	278.50	2	276.77	278.50	-2	1,461	-0.14%
2023/06/30	1.1	274.03	0	0.00	273.00	1.1	1,587	0.07%
2023/06/28	4	272.01	0	0.00	271.00	4	1,645	0.24%
2023/06/27	9.3	278.06	0.1	273.00	271.50	9.2	1,656	0.56%
2023/06/26	19	290.76	11	288.82	288.00	8	1,655	0.48%
2023/06/21	6.1	288.79	10.4	290.03	287.50	-4.2	1,634	-0.26%
2023/06/20	0	279.00	3.2	277.90	278.50	-3.1	1,545	-0.20%
2023/06/19	3.1	269.36	0	0.00	273.00	3.1	1,518	0.20%
2023/06/16	0.1	278.00	2.1	275.09	272.50	-2	1,499	-0.13%
2023/06/15	1	277.03	1.1	278.08	279.50	-0.1	1,483	-0.01%
2023/06/14	0	279.50	2	279.00	279.50	-2	1,474	-0.13%
2023/06/13	1	278.99	7	278.36	278.00	-6	1,465	-0.41%
2023/06/12	5.2	273.76	3	273.33	273.50	2.2	1,460	0.15%
2023/06/09	4	276.51	2	276.00	277.50	2	1,451	0.14%
2023/06/08	4	277.13	0	0.00	276.00	4	1,444	0.28%
2023/06/07	6	275.83	0	276.81	275.50	6	1,434	0.42%
2023/06/06	5.3	274.10	1.1	273.12	272.50	4.2	1,419	0.30%
2023/06/05	3.2	277.56	0	0.00	277.50	3.2	1,407	0.23%
2023/06/02	1.1	280.83	0	282.00	280.00	1	1,398	0.07%
2023/06/01	0	280.00	0	0.00	279.50	0	1,388	0.00%
2023/05/31	3	281.00	14.2	282.93	284.00	-11.2	1,381	-0.81%
2023/05/30	0.2	279.00	1	280.00	280.00	-0.9	1,363	-0.06%
2023/05/29	1	280.00	2.1	281.93	281.00	-1.1	1,363	-0.08%
2023/05/26	6.5	279.79	3.1	279.87	276.00	3.4	1,355	0.25%
2023/05/25	15.3	284.50	0.2	283.50	283.50	15.1	1,332	1.13%
2023/05/24	0	0.00	2	286.00	286.00	-2	1,327	-0.15%
2023/05/23	5.1	283.39	0	0.00	283.00	5.1	1,322	0.38%
2023/05/22	0.1	282.00	3	283.15	283.00	-2.9	1,323	-0.22%
2023/05/19	0.2	286.50	0.1	286.00	285.50	0.1	1,310	0.01%
2023/05/18	4.1	285.73	7.1	285.49	282.50	-3	1,272	-0.23%
2023/05/17	2.1	280.54	2	283.50	284.50	0.1	1,235	0.00%
2023/05/16	0.1	273.18	3.1	276.16	277.00	-2.9	1,187	-0.25%
2023/05/15	4.1	271.94	3.1	271.00	268.00	1.1	1,140	0.09%
2023/05/12	2	270.71	15.1	269.31	271.00	-13	1,117	-1.17%
2023/05/11	0	0.00	2.1	255.02	255.50	-2.1	1,040	-0.20%
2023/05/10	2	256.00	7	256.00	256.00	-5	1,042	-0.48%
2023/05/09	0	0.00	1	254.50	254.50	-1	1,047	-0.10%
2023/05/08	0	258.00	0.1	257.00	256.50	-0.1	1,052	-0.01%
2023/05/05	0.1	257.00	0	0.00	256.50	0.1	1,059	0.01%
2023/05/04	1	253.50	1	256.00	256.00	0	1,077	0.00%
2023/05/03	0.1	256.00	1	253.00	253.00	-1	1,084	-0.09%
2023/04/28	1	249.50	0	0.00	250.50	1	1,104	0.09%
2023/04/27	5	244.61	3	246.50	246.50	2	1,105	0.18%
2023/04/26	0	0.00	2	245.25	244.50	-2	1,105	-0.18%
2023/04/25	3	241.67	6	244.25	244.00	-3	1,109	-0.27%
2023/04/24	1	248.51	1	248.00	249.00	0	1,107	0.00%
2023/04/21	3.1	246.05	4	248.50	246.00	-1	1,109	-0.09%
2023/04/20	2.1	251.48	3	252.00	250.50	-1	1,107	-0.09%
2023/04/19	4.2	260.74	2	261.00	255.50	2.2	1,125	0.20%
2023/04/18	2	255.26	1	255.50	255.00	1	1,121	0.09%
2023/04/17	2	256.25	0	0.00	256.50	2	1,155	0.17%
2023/04/14	0	258.00	0	0.00	256.50	0	1,183	0.00%
2023/04/13	0.1	254.50	1.1	256.86	257.00	-1	1,202	-0.09%
2023/04/12	3	258.33	1.2	257.92	258.00	1.8	1,193	0.15%
2023/04/11	4	258.87	5	260.59	258.00	-1	1,184	-0.09%
2023/04/10	4.2	256.09	1.5	255.67	256.00	2.7	1,157	0.24%
2023/04/07	2	261.25	1	261.50	260.50	1	1,128	0.09%
2023/04/06	3.3	262.46	2	263.00	264.00	1.3	1,105	0.11%
2023/03/31	20.1	267.84	16.1	270.16	265.00	4	1,049	0.38%
2023/03/30	2	263.00	7.2	261.42	263.50	-5.2	916	-0.57%
2023/03/29	2	257.00	3	257.00	258.00	-1	878	-0.11%
2023/03/28	1	256.49	2	256.98	255.00	-1	856	-0.12%
2023/03/27	4.1	259.51	12	259.54	259.50	-7.9	836	-0.95%
2023/03/24	2.3	248.90	8	252.50	253.00	-5.7	797	-0.71%
2023/03/23	2.1	244.52	3	245.00	245.00	-0.9	768	-0.12%
2023/03/22	0	240.00	1	239.00	240.00	-1	760	-0.13%
2023/03/21	0	237.50	0	0.00	236.00	0	760	0.00%
2023/03/17	0.1	235.12	0	0.00	234.50	0.1	782	0.01%
2023/03/16	0	0.00	1	233.50	232.50	-1	812	-0.12%
2023/03/15	1	238.04	0	0.00	237.50	1	853	0.12%
2023/03/14	0	0.00	1	237.96	238.00	-1	851	-0.12%
2023/03/10	6.2	237.48	0	0.00	234.50	6.2	850	0.73%
2023/03/09	6	241.08	0	0.00	240.00	6	860	0.70%
2023/03/08	0	0.00	3	243.67	244.00	-3	856	-0.35%
2023/03/07	0.1	240.00	0	0.00	238.00	0.1	839	0.01%
2023/03/06	8	244.56	0	0.00	242.00	8	826	0.97%
2023/03/01	1	235.00	0	0.00	235.00	1	804	0.12%
2023/02/24	1	233.49	1	233.50	233.50	0	800	0.00%
2023/02/23	1	230.50	0	0.00	232.00	1	797	0.13%
2023/02/22	0	230.00	0	0.00	230.00	0	804	0.00%
2023/02/21	0	0.00	2	237.75	235.50	-2	814	-0.25%
2023/02/20	1	236.00	0	0.00	235.00	1	815	0.12%
2023/02/17	0	0.00	1	229.00	228.50	-1	799	-0.13%
2023/02/16	2	231.00	3	228.50	231.00	-1	807	-0.12%
2023/02/15	0	0.00	1	228.50	229.00	-1	814	-0.12%
2023/02/14	1	231.50	0	0.00	229.00	1	816	0.12%
2023/02/03	0	0.00	2	231.00	230.00	-2	793	-0.25%
2023/02/02	1	231.50	5	228.70	230.50	-4	783	-0.51%
2023/02/01	1	225.00	4	226.00	226.00	-3	773	-0.39%
2023/01/31	0	0.00	0.1	224.00	223.00	-0.1	767	-0.01%
2023/01/30	1.1	221.23	0	0.00	221.00	1.1	759	0.14%
2023/01/16	0	0.00	0.1	219.00	219.00	-0.1	742	-0.01%
2023/01/13	2.1	217.17	1	216.50	217.50	1.1	746	0.14%
2023/01/12	0	0.00	1	222.00	221.00	-1	744	-0.13%
2023/01/11	0	0.00	5	221.00	221.00	-5	738	-0.68%
2023/01/10	0	0.00	4	221.13	222.50	-4	732	-0.55%
2023/01/09	3	224.00	0	0.00	219.50	3	725	0.41%
2023/01/06	1	223.00	2.3	223.17	224.00	-1.3	697	-0.19%
2023/01/05	6	223.00	31	222.16	223.00	-25	697	-3.58%
2023/01/04	8	215.38	38	218.53	219.50	-30	660	-4.55%
2023/01/03	13	212.15	5	213.20	212.00	8	630	1.27%
2022/12/30	0.2	200.50	1	202.00	203.50	-0.8	618	-0.13%
2022/12/29	0	0.00	30	198.67	198.50	-30	615	-4.88%
2022/12/28	5	199.10	0	0.00	197.50	5	619	0.81%
2022/12/27	6	200.67	0	0.00	200.00	6	620	0.97%
2022/12/26	10	200.05	0	0.00	200.00	10	622	1.61%
2022/12/23	10	196.50	1	196.50	198.50	9	627	1.43%
2022/12/22	1.1	199.05	0	0.00	199.00	1.1	632	0.17%
2022/12/21	0	199.00	0	199.00	197.00	0	645	0.00%
2022/12/20	10	200.50	0	0.00	198.50	10	649	1.54%
2022/12/19	0	0.00	0.1	206.00	205.00	-0.1	658	-0.01%
2022/12/15	11	214.86	1	214.50	214.50	10	646	1.55%
2022/12/14	2	214.00	0	0.00	212.50	2	638	0.31%
2022/12/12	1	208.00	2	208.00	208.00	-1	627	-0.16%
2022/12/09	4	210.00	2	211.50	213.00	2	621	0.32%
2022/12/08	18	210.14	4	207.00	207.50	14	615	2.28%
2022/12/07	22	212.82	38.7	213.24	212.50	-16.7	588	-2.85%
2022/12/05	10.2	209.98	1	210.50	209.50	9.2	552	1.66%
2022/12/01	1	211.00	0	0.00	208.00	1	597	0.17%
2022/11/30	1.1	204.00	3	205.67	206.00	-2	584	-0.33%
2022/11/28	1	204.00	0	0.00	204.00	1	598	0.17%
2022/11/25	1	203.00	1	206.00	201.50	0	603	0.00%
2022/11/24	0	0.00	2	205.50	205.00	-2	607	-0.33%
2022/11/22	0	0.00	3	201.50	202.00	-3	647	-0.46%
2022/11/18	0.2	203.00	0	0.00	203.00	0.2	677	0.03%
2022/11/16	1	198.50	1	199.50	199.50	0	693	0.00%
2022/11/15	1	202.00	0.1	203.00	203.50	0.9	687	0.13%
2022/11/11	0.3	201.57	0	0.00	201.00	0.3	695	0.04%
2022/11/10	0	0.00	1	200.50	200.00	-1	698	-0.14%
2022/11/09	0	0.00	10.1	198.50	198.50	-10.1	710	-1.42%
2022/11/08	0.2	198.00	0.1	198.50	196.00	0.1	729	0.01%
2022/11/04	0	0.00	0.2	191.50	194.00	-0.2	852	-0.02%
2022/11/03	0.1	193.50	1.3	192.19	193.50	-1.2	879	-0.14%
2022/11/02	2	190.00	1	189.00	189.50	1	897	0.11%
2022/11/01	9.1	187.57	3	188.50	189.00	6.1	932	0.65%
2022/10/28	1	180.50	0	0.00	181.00	1	1,025	0.10%
2022/10/27	0	0.00	1	185.00	185.50	-1	1,029	-0.10%
2022/10/26	1	182.00	0	0.00	182.00	1	1,034	0.10%
2022/10/25	0	0.00	1	183.50	183.00	-1	1,045	-0.10%
2022/10/24	0.2	188.50	1	188.50	186.50	-0.8	1,052	-0.08%
2022/10/21	2	186.50	0	0.00	184.00	2	1,058	0.19%
2022/10/19	1	187.50	0	0.00	186.50	1	1,069	0.09%
2022/10/18	0	0.00	1	189.00	189.00	-1	1,075	-0.09%
2022/10/14	0.2	187.00	1	188.50	187.50	-0.8	1,112	-0.07%
2022/10/13	2	183.00	41	179.61	179.00	-39	1,145	-3.40%
2022/10/12	0	0.00	2	193.75	191.00	-2	1,157	-0.17%
2022/10/11	4	189.63	5	188.50	188.50	-1	1,176	-0.08%
2022/10/07	1.1	197.09	0	0.00	195.50	1.1	1,205	0.09%
2022/10/06	1	195.50	0	0.00	195.50	1	1,238	0.08%
2022/10/05	2	198.50	2	194.25	194.00	0	1,284	0.00%
2022/10/04	0	0.00	3	195.17	196.00	-3	1,297	-0.23%
2022/09/30	1	184.50	1	187.50	190.50	0	1,340	0.00%
2022/09/29	0	0.00	1	189.00	189.50	-1	1,360	-0.07%
2022/09/28	2	186.25	0	0.00	185.50	2	1,375	0.15%
2022/09/27	2	191.75	16	191.47	194.00	-14	1,376	-1.02%
2022/09/26	2	191.50	6	192.83	192.00	-4	1,379	-0.29%
2022/09/23	0	0.00	6	205.42	201.50	-6	1,388	-0.43%
2022/09/21	2	203.50	1	201.50	202.50	1	1,451	0.07%
2022/09/20	1	206.00	1	206.00	206.00	0	1,453	0.00%
2022/09/16	5	203.00	0	0.00	203.50	5	1,473	0.34%
2022/09/15	2	206.00	1	211.00	206.00	1	1,478	0.07%
2022/09/14	1	207.50	3	207.50	210.00	-2	1,474	-0.14%
2022/09/13	4	208.25	1	213.50	210.00	3	1,472	0.20%
2022/09/12	1	208.50	2	208.25	210.00	-1	1,469	-0.07%
2022/09/08	8	197.56	25	200.54	202.50	-17	1,461	-1.16%
2022/09/07	12.2	196.48	5	197.80	196.00	7.2	1,451	0.50%
2022/09/06	23	213.13	10	213.30	213.50	13	1,409	0.92%
2022/09/05	4	213.38	9.4	212.66	212.00	-5.4	1,415	-0.38%
2022/09/02	0	0.00	2	218.75	217.50	-2	1,421	-0.14%
2022/09/01	7	219.50	3	219.83	218.50	4	1,440	0.28%
2022/08/31	1	220.50	3	220.33	221.00	-2	1,450	-0.14%
2022/08/30	1	215.00	3.1	215.00	218.00	-2.1	1,454	-0.14%
2022/08/29	5	216.70	3	217.83	215.00	2	1,446	0.14%
2022/08/26	9	230.56	0	230.00	229.00	9	1,428	0.63%
2022/08/25	13	233.04	2	232.75	232.50	11	1,414	0.78%
2022/08/24	3	232.17	2	231.00	232.50	1	1,396	0.07%
2022/08/23	4	227.63	1	227.53	227.00	3	1,373	0.22%
2022/08/22	4	229.50	5.1	228.98	229.00	-1.1	1,361	-0.08%
2022/08/19	2	231.00	0	0.00	228.00	2	1,354	0.15%
2022/08/18	2	229.00	2	229.25	230.00	0	1,342	0.00%
2022/08/17	2	230.00	0	228.50	228.00	2	1,340	0.15%
2022/08/16	12	230.88	2	231.75	230.50	10	1,329	0.75%
2022/08/15	12	229.67	6	229.17	228.50	6	1,316	0.46%
2022/08/12	40.2	237.07	30.4	232.85	230.50	9.8	1,297	0.75%
2022/08/11	12	242.29	23	244.13	242.50	-11	1,249	-0.88%
2022/08/10	10	235.30	4	237.75	238.00	6	1,213	0.49%
2022/08/09	4	231.00	0.2	233.50	235.00	3.8	1,191	0.32%
2022/08/08	4	231.50	4.2	230.21	234.50	-0.2	1,175	-0.02%
2022/08/05	4.2	227.70	14.1	227.93	232.00	-9.9	1,137	-0.87%
2022/08/04	3	219.33	7	218.29	221.00	-4	1,079	-0.37%
2022/08/03	2.1	211.79	0.4	211.00	212.50	1.8	1,041	0.17%
2022/08/02	4	212.63	2	212.50	212.50	2	1,032	0.19%
2022/08/01	1	216.00	0	0.00	216.50	1	1,027	0.10%
2022/07/29	1	215.00	0	0.00	215.00	1	1,018	0.10%
2022/07/28	14.2	220.04	0	0.00	218.50	14.2	1,010	1.40%
2022/07/27	0	0.00	5	221.00	221.00	-5	1,001	-0.50%
2022/07/26	2	221.75	1	222.00	217.50	1	991	0.10%
2022/07/25	6.1	222.98	1	223.00	222.50	5.1	978	0.52%
2022/07/22	0	0.00	7	224.43	223.50	-7	970	-0.72%
2022/07/21	4.1	221.05	12	221.33	222.00	-7.9	961	-0.82%
2022/07/20	11	224.23	2.1	225.45	225.00	8.9	949	0.94%
2022/07/19	4	223.75	5	223.50	223.50	-1	934	-0.11%
2022/07/18	10.1	223.49	21	222.12	222.00	-11	916	-1.19%
2022/07/15	2	223.75	3.2	222.34	222.00	-1.2	916	-0.13%
2022/07/14	27	218.11	29	220.28	222.50	-2	917	-0.22%
2022/07/13	2.2	215.00	4	216.00	216.50	-1.8	895	-0.20%
2022/07/12	6	201.17	2	202.00	202.00	4	864	0.46%
2022/07/11	1	203.00	0	0.00	206.50	1	854	0.12%
2022/07/08	3	198.67	1	199.50	201.50	2	847	0.24%
2022/07/07	2.2	212.58	0	0.00	203.50	2.2	816	0.26%
2022/07/06	4	212.00	8	213.00	212.50	-4	800	-0.50%
2022/07/05	1	206.50	0	0.00	211.00	1	786	0.13%
2022/07/01	0	0.00	1.1	212.15	203.50	-1.1	774	-0.15%
2022/06/30	11	218.77	15.2	217.85	214.00	-4.2	752	-0.56%
2022/06/29	1	218.00	3	216.83	216.00	-2	707	-0.28%
2022/06/28	1	212.50	1	211.00	211.00	0	686	0.00%
2022/06/27	2	208.50	10	210.15	212.00	-8	690	-1.16%
2022/06/24	1	205.50	1	205.00	203.00	0	678	0.00%
2022/06/23	0	0.00	2	201.25	199.50	-2	684	-0.29%
2022/06/22	1	198.00	2	197.00	195.50	-1	683	-0.15%
2022/06/21	0	0.00	1	198.50	202.00	-1	687	-0.15%
2022/06/17	3	201.00	1	201.00	200.50	2	705	0.28%
2022/06/16	0	0.00	0.1	204.50	204.00	-0.1	709	-0.02%
2022/06/15	2	213.50	0	0.00	208.50	2	709	0.28%
2022/06/14	2	210.00	0	212.00	212.00	2	717	0.28%
2022/06/13	6	215.67	4	216.13	215.50	2	717	0.28%
2022/06/10	0	0.00	7.2	223.85	227.00	-7.2	708	-1.02%
2022/06/09	0	0.00	1	222.50	222.50	-1	695	-0.14%
2022/06/08	0	0.00	5	216.50	216.50	-5	694	-0.72%
2022/06/06	3	216.00	0	0.00	215.50	3	753	0.40%
2022/06/02	0	0.00	3	210.00	210.00	-3	746	-0.40%
2022/06/01	1	209.50	8	210.06	208.50	-7	763	-0.92%
2022/05/30	0.1	207.00	0	0.00	207.50	0.1	775	0.01%
2022/05/26	0	0.00	0	205.00	204.00	0	789	0.00%
2022/05/25	0	0.00	2	207.25	208.00	-2	818	-0.24%
2022/05/23	0	0.00	1	206.00	204.00	-1	850	-0.12%
2022/05/20	0	0.00	0.4	204.64	203.50	-0.4	884	-0.05%
2022/05/18	3	207.17	3	206.17	208.50	0	909	0.00%
2022/05/16	0.1	198.50	1	200.00	194.00	-0.9	890	-0.10%
2022/05/13	1	195.00	0	0.00	195.00	1	906	0.11%
2022/05/10	0	0.00	1	195.50	196.00	-1	1,028	-0.10%
2022/05/09	1	192.50	0.4	193.00	190.00	0.6	1,066	0.06%
2022/05/06	1	196.00	0	0.00	196.50	1	1,070	0.09%
2022/05/05	1	198.50	0	0.00	199.50	1	1,077	0.09%
2022/05/04	0.2	201.50	0	0.00	198.50	0.2	1,090	0.01%
2022/04/28	1	199.50	0	0.00	199.00	1	1,157	0.09%
2022/04/27	0	0.00	1	198.50	199.50	-1	1,161	-0.09%
2022/04/26	6	198.83	0	0.00	203.00	6	1,166	0.51%
2022/04/25	1	200.00	2	206.50	198.50	-1	1,165	-0.09%
2022/04/22	0.1	214.50	0	0.00	215.50	0.1	1,151	0.01%
2022/04/21	1	222.00	2	220.75	217.00	-1	1,156	-0.09%
2022/04/20	0	0.00	3.1	216.85	219.00	-3.1	1,147	-0.27%
2022/04/19	0.2	210.33	4	209.38	209.00	-3.9	1,147	-0.34%
2022/04/18	1	204.50	7	204.93	204.50	-6	1,157	-0.52%
2022/04/15	1	203.50	0	0.00	200.00	1	1,199	0.08%
2022/04/12	2	199.00	0	0.00	199.00	2	1,835	0.11%
2022/04/11	1.1	197.50	0	0.00	195.50	1.1	1,907	0.06%
2022/04/08	1	200.50	0	0.00	202.00	1	1,942	0.05%
2022/04/07	0	0.00	0.1	200.00	199.50	-0.1	1,966	-0.01%
2022/04/01	0	0.00	10	201.50	203.00	-10	1,973	-0.51%
2022/03/30	5	202.50	9.1	202.38	202.50	-4.1	1,992	-0.20%
2022/03/29	0	0.00	0.1	201.00	199.50	-0.1	2,000	0.00%
2022/03/28	3	196.50	20	200.50	200.50	-17	2,022	-0.84%
2022/03/25	0	0.00	0.2	205.00	203.00	-0.2	2,069	-0.01%
2022/03/24	0	0.00	2	203.50	204.50	-2	2,072	-0.10%
2022/03/23	1.1	205.95	6	204.92	204.50	-4.9	2,094	-0.23%
2022/03/22	3	202.00	0.1	204.00	202.50	2.9	2,106	0.14%
2022/03/21	1.1	201.03	1	202.00	201.50	0.1	2,105	0.00%
2022/03/17	0.2	194.75	0	0.00	197.00	0.2	2,114	0.01%
2022/03/16	1	188.00	0	0.00	190.00	1	2,150	0.05%
2022/03/15	2	189.00	1	192.00	189.50	1	2,153	0.05%
2022/03/14	2	193.50	2	192.00	192.50	0	2,170	0.00%
2022/03/10	1	191.00	0	198.00	192.00	1	2,203	0.04%
2022/03/09	5	191.10	2	190.50	191.00	3	2,165	0.14%
2022/03/08	1	190.50	0	0.00	189.00	1	2,222	0.04%
2022/03/07	1	192.50	0.3	199.00	192.50	0.7	2,279	0.03%
2022/03/04	0	0.00	3	203.50	203.00	-3	2,391	-0.13%
2022/03/03	2	208.50	2	206.50	206.50	0	2,460	0.00%
2022/03/02	2	206.00	2	207.00	207.00	0	2,486	0.00%
2022/03/01	3.1	205.05	4	206.63	208.00	-0.9	2,518	-0.03%
2022/02/25	1	203.00	0	0.00	202.00	1	2,521	0.04%
2022/02/24	1	198.00	0	0.00	196.50	1	2,495	0.04%
2022/02/23	3.2	203.10	3	201.50	202.50	0.2	2,476	0.01%
2022/02/22	1.3	201.30	3.1	201.73	202.00	-1.9	2,462	-0.08%
2022/02/21	5.1	211.42	0.2	212.76	210.50	4.9	2,433	0.20%
2022/02/18	1	212.50	1	212.00	212.00	0	2,451	0.00%
2022/02/17	2	212.25	0	0.00	212.50	2	2,438	0.08%
2022/02/16	0	0.00	2	216.25	216.50	-2	2,445	-0.08%
2022/02/15	1.3	213.30	1	213.50	211.50	0.3	2,464	0.01%
2022/02/14	6	215.50	11	217.50	213.50	-5	2,479	-0.20%
2022/02/11	8	228.38	11	227.91	222.50	-3	2,490	-0.12%
2022/02/10	10	225.30	15.1	225.20	226.50	-5.1	2,439	-0.21%
2022/02/09	6	227.58	4	223.38	227.50	2	2,422	0.08%
2022/02/08	6.3	220.34	3	220.67	220.50	3.3	2,439	0.13%
2022/02/07	3.1	216.31	1	216.50	217.00	2.1	2,499	0.08%
2022/01/26	5	213.20	5	212.80	211.00	0	2,523	0.00%
2022/01/25	6.2	216.17	8.2	214.33	212.50	-1.9	2,519	-0.08%
2022/01/24	4.1	217.71	3	220.33	222.50	1.1	2,508	0.04%
2022/01/21	5	223.30	2.4	224.08	225.00	2.6	2,478	0.10%
2022/01/20	4.1	227.78	0.1	228.00	229.00	4	2,459	0.16%
2022/01/19	6.1	228.05	1	225.50	226.00	5.1	2,453	0.21%
2022/01/18	1	234.00	3	231.50	232.00	-2	2,439	-0.08%
2022/01/17	5.3	231.74	7	232.57	235.00	-1.8	2,431	-0.07%
2022/01/14	6	230.17	5	229.20	229.00	1	2,421	0.04%
2022/01/13	5	232.20	6	231.17	230.50	-1	2,408	-0.04%
2022/01/12	4.1	235.99	6	234.08	234.00	-1.9	2,400	-0.08%
2022/01/11	10.1	239.04	5	238.60	237.50	5.1	2,371	0.21%
2022/01/10	13	244.65	9	244.44	247.50	4	2,338	0.17%
2022/01/07	26.2	249.26	17.1	245.59	244.00	9.2	2,297	0.40%
2022/01/06	44.8	264.60	39	264.50	258.00	5.8	2,182	0.26%
2022/01/05	41.3	274.04	26.6	274.49	276.00	14.7	1,921	0.76%
2022/01/04	6	244.27	16	247.66	251.00	-10	1,646	-0.61%
2022/01/03	10.1	239.22	7	240.86	244.00	3.1	1,570	0.20%
2021/12/30	7	233.43	7	233.50	236.50	0	1,531	0.00%
2021/12/29	1	225.50	7	229.57	228.50	-6	1,510	-0.40%
2021/12/28	5.1	226.69	3	224.00	224.00	2.1	1,501	0.14%
2021/12/27	2.2	229.32	1.1	227.63	227.50	1.1	1,494	0.08%
2021/12/24	3	227.83	3	227.67	225.00	0	1,485	0.00%
2021/12/23	2.2	223.48	8	224.06	225.00	-5.8	1,475	-0.39%
2021/12/22	2	222.75	0	0.00	224.00	2	1,459	0.14%
2021/12/21	10	223.00	15	224.63	227.00	-5	1,434	-0.35%
2021/12/20	1	238.50	4	236.50	236.50	-3	1,371	-0.22%
2021/12/17	7	236.71	3	240.50	240.50	4	1,362	0.29%
2021/12/16	2	233.25	2	233.25	238.50	0	1,331	0.00%
2021/12/15	1	231.00	5	226.10	226.50	-4	1,304	-0.31%
2021/12/14	5	231.90	7	231.14	233.00	-2	1,291	-0.15%
2021/12/13	1.1	237.18	2	237.75	234.00	-0.9	1,285	-0.07%
2021/12/10	9	243.83	12	242.25	240.50	-3	1,270	-0.24%
2021/12/09	7	242.29	5	240.30	239.00	2	1,221	0.16%
2021/12/08	7	241.43	4	240.13	238.50	3	1,204	0.25%
2021/12/07	13	238.08	21	237.50	237.00	-8	1,174	-0.68%
2021/12/06	5	231.10	22	229.00	229.00	-17	1,137	-1.50%
2021/12/03	7	236.14	6	234.58	232.00	1	1,120	0.09%
2021/12/02	5	242.60	9	244.28	238.00	-4	1,086	-0.37%
2021/12/01	12.5	242.66	12	243.92	241.50	0.5	1,027	0.05%
2021/11/30	33	244.27	44.1	245.90	244.00	-11.1	957	-1.16%
2021/11/29	23.1	231.85	19.1	235.42	235.00	4	827	0.49%
2021/11/26	15	227.10	7	223.79	221.50	8	754	1.06%
2021/11/25	1	222.50	8	224.06	225.50	-7	714	-0.98%
2021/11/24	2	216.00	0	0.00	215.50	2	680	0.29%
2021/11/22	0	0.00	3	216.00	216.00	-3	656	-0.46%
2021/11/19	1	214.50	2	213.25	213.00	-1	651	-0.15%
2021/11/18	1	215.00	0	0.00	213.50	1	648	0.15%
2021/11/17	3	213.67	24	222.98	213.50	-21	641	-3.27%
2021/11/16	12	228.21	4	224.75	225.50	8	606	1.32%
2021/11/15	13	229.54	2	230.50	230.00	11	596	1.84%
2021/11/12	1	225.00	8	229.81	226.50	-7	574	-1.22%
2021/11/11	4	230.25	7	226.79	226.50	-3	546	-0.55%
2021/11/10	24	224.94	9	224.33	225.00	15	518	2.89%
2021/11/09	1	217.00	1	216.50	219.00	0	485	0.00%
2021/11/08	13	220.73	14.1	218.41	218.50	-1.1	476	-0.23%
2021/11/05	22	221.41	8	217.94	217.50	14	463	3.02%
2021/11/04	17	218.79	5	215.40	219.00	12	406	2.96%
2021/11/03	3	205.34	3	209.83	212.00	0	337	0.01%
2021/11/02	0	0.00	5.2	191.92	193.00	-5.2	303	-1.71%
2021/11/01	0	192.00	0	0.00	191.50	0	294	0.01%
2021/10/27	3	186.17	0	0.00	185.00	3	291	1.03%
2021/10/21	1	181.50	0	0.00	178.50	1	298	0.34%
2021/10/18	0	0.00	3	185.50	181.50	-3	291	-1.03%
2021/10/15	13	189.77	11	186.00	185.50	2	293	0.69%
2021/10/14	0	0.00	3	179.50	180.00	-3	281	-1.06%
2021/10/12	1	177.00	0	0.00	178.00	1	285	0.35%
2021/10/06	1	177.50	0	0.00	176.00	1	291	0.34%
2021/10/05	3.2	181.06	0	0.00	181.50	3.2	295	1.08%
2021/10/04	0	0.00	6	185.08	184.50	-6	302	-1.98%
2021/10/01	1	187.50	2	186.00	185.50	-1	309	-0.32%
2021/09/27	3	200.50	1	198.50	197.50	2	327	0.61%
2021/09/24	0	0.00	1.3	199.10	199.50	-1.3	331	-0.39%
2021/09/17	2	192.00	1	192.50	192.00	1	336	0.30%
2021/09/15	0	0.00	1	189.00	189.00	-1	339	-0.29%
2021/09/08	1	189.00	0	0.00	187.50	1	358	0.28%
2021/09/06	2	194.50	0	0.00	194.50	2	366	0.55%
2021/09/01	0	0.00	3	197.83	199.50	-3	386	-0.78%
2021/08/31	1	196.00	0	0.00	195.50	1	391	0.26%
2021/08/26	0	0.00	3	200.00	199.50	-3	393	-0.76%
2021/08/25	1.2	203.42	0	0.00	203.00	1.2	394	0.30%
2021/08/24	10	200.00	0	0.00	199.00	10	395	2.53%
2021/08/20	0	0.00	9	194.89	196.00	-9	410	-2.19%
2021/08/19	2	197.50	0	0.00	197.00	2	421	0.47%
2021/08/18	0	0.00	3	200.67	203.00	-3	428	-0.70%
2021/08/16	5	200.50	8	203.13	200.50	-3	455	-0.66%
2021/08/13	3	206.67	5	209.00	207.00	-2	453	-0.44%
2021/08/12	5	217.00	1	216.00	212.50	4	454	0.88%
2021/08/11	1	211.00	7	209.36	209.50	-6	457	-1.31%
2021/08/09	0	0.00	4	220.00	219.00	-4	471	-0.85%
2021/07/28	0	0.00	0.1	224.00	226.00	-0.1	548	-0.02%
2021/07/27	3.1	230.85	0	0.00	227.00	3.1	557	0.56%
2021/07/26	1	228.00	0	0.00	228.00	1	562	0.18%
2021/07/22	1	224.50	0	0.00	224.00	1	562	0.18%
2021/07/21	0	0.00	1	225.00	222.00	-1	566	-0.18%
2021/07/20	0	0.00	5	227.00	224.00	-5	567	-0.88%
2021/07/16	0	0.00	1	235.50	233.00	-1	578	-0.17%
2021/07/15	3	236.00	0	0.00	236.00	3	583	0.51%
2021/07/13	3	235.83	1.3	235.21	234.50	1.7	581	0.30%
2021/07/12	5	234.00	3	233.00	234.00	2	575	0.35%
2021/07/09	2	229.00	1	229.50	230.00	1	567	0.18%
2021/07/08	11.2	225.57	0	0.00	229.50	11.2	570	1.96%
2021/07/07	2	226.75	3	225.50	223.50	-1	569	-0.18%
2021/07/06	1	218.50	2	219.25	218.50	-1	561	-0.18%
2021/07/05	0	0.00	5	219.20	218.00	-5	571	-0.87%
2021/06/30	1	216.50	0	0.00	219.00	1	581	0.17%
2021/06/29	1	215.50	0	0.00	216.00	1	582	0.17%
2021/06/23	1	211.00	12	214.63	214.50	-11	626	-1.76%
2021/06/22	2	211.50	0	0.00	211.00	2	635	0.31%
2021/06/21	0	0.00	2	211.00	211.00	-2	637	-0.31%
2021/06/18	0	0.00	0.8	215.00	215.50	-0.8	653	-0.13%
2021/06/17	0	0.00	7	215.07	216.50	-7	658	-1.06%
2021/06/16	0	0.00	2.1	215.97	213.50	-2.1	657	-0.32%
2021/06/15	0	0.00	1.3	212.25	213.50	-1.3	656	-0.20%
2021/06/10	1.1	213.50	3	213.17	217.50	-1.9	674	-0.28%
2021/06/09	11	209.82	3	210.17	207.50	8	661	1.21%
2021/06/07	3	202.50	2	203.50	203.50	1	663	0.15%
2021/06/01	1	210.50	2	211.50	210.50	-1	699	-0.14%
2021/05/27	0	0.00	2	208.50	207.00	-2	716	-0.28%
2021/05/26	1	205.50	1	204.50	206.00	0	717	0.00%
2021/05/24	2	196.50	0	0.00	197.50	2	735	0.27%
2021/05/21	1	191.50	1	192.50	190.00	0	731	0.00%
2021/05/20	1	194.00	2	191.25	189.00	-1	736	-0.14%
2021/05/19	2	189.50	1	193.00	191.50	1	744	0.13%
2021/05/18	1.3	190.04	2	189.75	192.50	-0.7	746	-0.09%
2021/05/17	2	186.50	8	184.56	181.00	-6	753	-0.80%
2021/05/14	6	192.67	7	191.43	192.00	-1	750	-0.13%
2021/05/12	2	198.75	17	183.68	189.00	-15	748	-2.00%
2021/05/11	0	0.00	3	208.50	201.50	-3	734	-0.41%
2021/05/10	1	217.50	0	0.00	215.00	1	738	0.14%
2021/05/07	1	219.00	0	0.00	221.00	1	781	0.13%
2021/05/06	1	215.50	0	0.00	213.50	1	813	0.12%
2021/05/04	0	0.00	1	222.50	213.50	-1	895	-0.11%
2021/04/28	0.1	232.50	0	0.00	231.50	0.1	1,027	0.01%
2021/04/26	4	232.00	1	231.00	230.50	3	1,183	0.25%
2021/04/23	2	230.75	0	0.00	232.00	2	1,258	0.16%
2021/04/20	0	0.00	3	243.00	240.50	-3	1,509	-0.20%
2021/04/19	1	240.00	0.1	240.00	240.50	0.9	1,525	0.06%
2021/04/16	0	0.00	1	239.00	239.00	-1	1,537	-0.07%
2021/04/15	1	235.00	1	237.50	237.50	0	1,556	0.00%
2021/04/13	0	0.00	3.1	244.99	240.00	-3.1	1,585	-0.19%
2021/04/12	0	0.00	2.9	245.48	244.00	-2.9	1,612	-0.18%
2021/04/08	1	243.00	0	0.00	247.00	1	1,635	0.06%
2021/03/31	0	0.00	3	243.67	242.50	-3	1,647	-0.18%
2021/03/30	4.2	252.14	2	249.00	249.00	2.2	1,648	0.13%
2021/03/29	1	247.00	0	0.00	247.00	1	1,629	0.06%
2021/03/26	1.2	246.83	0	0.00	245.50	1.2	1,639	0.07%
2021/03/25	0	0.00	1	244.50	244.50	-1	1,646	-0.06%
2021/03/24	1	240.00	0	0.00	239.00	1	1,646	0.06%
2021/03/23	0	0.00	1	246.00	242.50	-1	1,661	-0.06%
2021/03/22	1	237.00	4	236.63	239.00	-3	1,662	-0.18%
2021/03/19	10	238.00	3	239.00	238.00	7	1,683	0.42%
2021/03/18	1.2	241.57	0	0.00	241.00	1.2	1,700	0.07%
2021/03/17	0	0.00	1	240.00	240.00	-1	1,732	-0.06%
2021/03/15	1	238.00	1	238.00	238.50	0	1,838	0.00%
2021/03/12	1	237.00	0	0.00	237.50	1	1,910	0.05%
2021/03/11	0.2	237.00	0	0.00	238.00	0.2	1,917	0.01%
2021/03/10	1	231.00	0	0.00	230.50	1	1,915	0.05%
2021/03/08	1	234.50	1	234.00	233.50	0	1,949	0.00%
2021/03/05	0.1	242.00	0	0.00	239.00	0.1	1,942	0.01%
2021/03/04	2	244.00	0	0.00	243.50	2	1,945	0.10%
2021/03/03	2	245.75	0	0.00	250.00	2	1,933	0.10%
2021/03/02	2	250.00	1	250.00	248.00	1	1,936	0.05%
2021/02/26	0	0.00	1	253.00	252.50	-1	1,950	-0.05%
2021/02/24	0	0.00	6	263.42	259.50	-6	1,933	-0.31%
2021/02/23	3	259.33	1	257.00	259.50	2	1,915	0.10%
2021/02/22	1	258.50	3.5	258.79	259.00	-2.5	1,912	-0.13%
2021/02/19	2	257.75	0	0.00	259.50	2	1,911	0.10%
2021/02/18	5	253.60	0	0.00	254.00	5	1,907	0.26%
2021/02/17	1.5	252.83	4	253.88	253.00	-2.5	1,903	-0.13%
2021/02/05	1	256.50	6.5	257.20	256.50	-5.5	1,897	-0.29%
2021/02/04	3	258.33	0	0.00	256.50	3	1,925	0.16%
2021/02/03	5	263.70	3	265.50	260.50	2	1,938	0.10%
2021/02/02	0	0.00	1.1	261.00	264.00	-1.1	1,943	-0.06%
2021/02/01	1	257.00	4	259.00	258.50	-3	1,943	-0.15%
2021/01/29	14	266.82	0.1	267.50	260.00	13.9	1,932	0.72%
2021/01/28	4	269.13	14	268.79	268.50	-10	1,887	-0.53%
2021/01/27	3	267.67	5	268.80	269.00	-2	1,853	-0.11%
2021/01/26	2	258.50	1	255.64	258.50	1	1,792	0.05%
2021/01/25	2	265.50	3	260.50	261.00	-1	1,766	-0.06%
2021/01/22	5	268.00	7	265.50	266.50	-2	1,738	-0.12%
2021/01/21	10	265.30	6	268.08	260.50	4	1,677	0.24%
2021/01/20	8.1	272.94	12	276.29	265.00	-4	1,623	-0.24%
2021/01/19	4	267.50	5.1	270.75	267.50	-1.1	1,503	-0.07%
2021/01/18	7	269.71	5.2	270.98	266.50	1.8	1,466	0.13%
2021/01/15	15	274.20	5	265.70	265.00	10	1,384	0.72%
2021/01/14	4	264.00	28.3	263.80	273.50	-24.3	1,272	-1.91%
2021/01/13	0	0.00	2.1	250.95	249.00	-2.1	1,145	-0.18%
2021/01/12	2	248.75	0	0.00	247.50	2	1,143	0.17%
2021/01/11	0	0.00	1	251.50	252.00	-1	1,141	-0.09%
2021/01/08	11	245.64	0	0.00	245.00	11	1,132	0.97%
2021/01/06	4	255.25	15	251.83	252.00	-11	1,103	-1.00%
2021/01/05	37	257.65	2	260.50	258.00	35	1,084	3.23%
2021/01/04	0	0.00	6	254.25	254.00	-6	1,068	-0.56%
2020/12/31	1.1	252.00	5	252.00	251.00	-3.9	1,043	-0.37%
2020/12/28	2	253.50	0	0.00	252.00	2	1,037	0.19%
2020/12/25	3	254.33	0	0.00	253.50	3	1,029	0.29%
2020/12/24	3	253.17	1	253.50	252.50	2	1,019	0.20%
2020/12/23	1	247.00	0	0.00	247.00	1	1,014	0.10%
2020/12/22	2	252.50	1	246.00	246.00	1	1,024	0.10%
2020/12/21	2	250.75	2	250.25	249.50	0	1,027	0.00%
2020/12/18	0.1	256.50	0	255.50	254.50	0.1	1,021	0.01%
2020/12/17	2	255.25	4	257.13	255.50	-2	1,020	-0.20%
2020/12/16	0	0.00	2.2	254.28	252.50	-2.2	1,017	-0.22%
2020/12/15	7	252.36	0	0.00	249.50	7	1,016	0.69%
2020/12/11	5	255.50	10	255.50	253.50	-5	982	-0.51%
2020/12/10	3	258.33	3	258.50	259.50	0	954	0.00%
2020/12/09	18	259.78	7.2	256.37	263.00	10.8	924	1.17%
2020/12/08	5	245.71	7	248.07	248.50	-2	846	-0.24%
2020/12/07	0	0.00	10	234.00	234.50	-10	795	-1.26%
2020/12/04	2	235.50	0	0.00	236.00	2	817	0.24%
2020/12/03	13	239.00	0	0.00	234.50	13	834	1.56%
2020/12/02	2	238.00	2	237.25	237.00	0	828	0.00%
2020/12/01	0	0.00	1.2	228.26	230.00	-1.2	808	-0.14%
2020/11/30	0.3	230.50	0	0.00	230.00	0.3	820	0.04%
2020/11/27	1	231.50	0	0.00	231.50	1	824	0.12%
2020/11/26	4	232.00	2	234.00	232.50	2	840	0.24%
2020/11/25	6.3	238.73	0	0.00	236.50	6.3	843	0.75%
2020/11/19	1	231.50	0	0.00	232.50	1	865	0.12%
2020/11/17	0	0.00	4.2	234.67	232.50	-4.2	903	-0.46%
2020/11/16	1.1	236.02	0	0.00	236.50	1.1	950	0.11%
2020/11/12	3	238.17	2	240.75	239.50	1	1,066	0.09%
2020/11/11	0	0.00	1	248.50	248.00	-1	1,054	-0.09%
2020/11/10	1	244.00	1	246.50	240.50	0	1,114	0.00%
2020/11/06	2	230.00	4	231.75	232.00	-2	1,218	-0.16%
2020/11/05	1	227.00	0.3	226.50	226.00	0.7	1,234	0.06%
2020/11/03	3	225.67	0	0.00	226.00	3	1,278	0.23%
2020/10/30	1	226.00	0	0.00	225.00	1	1,346	0.07%
2020/10/28	1.1	231.38	0	0.00	233.00	1.1	1,347	0.08%
2020/10/27	0	0.00	1	239.50	239.50	-1	1,340	-0.07%
2020/10/21	1	245.00	2	247.00	246.00	-1	1,380	-0.07%
2020/10/19	0.1	245.00	2	242.25	245.00	-2	1,380	-0.14%
2020/10/16	0	0.00	2	238.25	236.00	-2	1,371	-0.15%
2020/10/15	0	0.00	1	238.00	238.00	-1	1,377	-0.07%
2020/10/14	4	234.88	0.1	234.50	234.50	3.9	1,381	0.28%
2020/10/12	0.1	238.00	1	238.50	239.00	-0.9	1,395	-0.06%
2020/10/08	0.5	232.00	0	0.00	232.00	0.5	1,399	0.04%
2020/10/07	0.1	235.00	0	0.00	235.50	0.1	1,419	0.01%
2020/09/30	1.1	230.60	0	0.00	230.50	1.1	1,511	0.07%
2020/09/29	1.1	234.93	0	0.00	229.50	1.1	1,521	0.07%
2020/09/25	1	227.50	2	225.75	221.00	-1	1,553	-0.06%
2020/09/23	2	235.75	0	0.00	234.50	2	1,569	0.13%
2020/09/22	0	0.00	1	238.00	236.00	-1	1,618	-0.06%
2020/09/21	2	235.00	0	0.00	236.00	2	1,696	0.12%
2020/09/15	0	0.00	1	248.00	247.50	-1	1,799	-0.06%
2020/09/14	2	241.75	2	243.50	245.00	0	1,919	0.00%
2020/09/11	1	239.00	1	240.00	238.50	0	1,958	0.00%
2020/09/10	4	242.00	4	244.50	240.50	0	1,954	0.00%
2020/09/09	1.1	253.48	0	0.00	248.00	1.1	1,953	0.05%
2020/09/04	0.1	286.00	0	0.00	285.00	0.1	1,915	0.01%
2020/09/03	0	0.00	2	285.00	283.00	-2	1,909	-0.10%
2020/09/02	2	286.25	3	290.50	287.50	-1	1,895	-0.05%
2020/08/31	3	298.83	2	308.00	296.00	1	1,899	0.05%
2020/08/28	1	298.00	1	302.00	304.50	0	1,901	0.00%
2020/08/27	8	308.31	1	313.00	304.50	7	1,907	0.37%
2020/08/26	1	310.50	0	0.00	306.00	1	1,901	0.05%
2020/08/25	2	303.00	0	0.00	305.00	2	1,915	0.10%
2020/08/24	10	305.90	0	0.00	304.00	10	1,915	0.52%
2020/08/21	0	0.00	2	307.25	305.50	-2	1,907	-0.10%
2020/08/20	10	305.30	12	303.63	295.50	-2	1,877	-0.11%
2020/08/19	9	317.39	22	318.41	319.00	-13	1,832	-0.71%
2020/08/18	8	312.94	12	315.46	321.00	-4	1,797	-0.22%
2020/08/17	5	304.10	2	302.50	300.00	3	1,712	0.18%
2020/08/14	26	300.58	6	297.67	300.50	20	1,687	1.19%
2020/08/13	22	293.20	64.5	293.22	307.00	-42.5	1,608	-2.64%
2020/08/12	9	279.61	3	281.33	279.50	6	1,488	0.40%
2020/08/11	32	280.42	3	283.00	282.50	29	1,490	1.95%
2020/08/10	2	278.25	2	281.50	284.50	0	1,494	0.00%
2020/08/07	6	277.67	4	277.75	275.50	2	1,475	0.14%
2020/08/06	4	282.63	3	285.83	280.50	1	1,470	0.07%
2020/08/05	1	275.50	2	271.50	276.50	-1	1,428	-0.07%
2020/08/04	1	259.50	0	0.00	259.50	1	1,414	0.07%
2020/07/29	0	0.00	1	260.00	260.50	-1	1,437	-0.07%
2020/07/28	0	0.00	13.6	255.92	250.50	-13.6	1,445	-0.94%
2020/07/27	0	0.00	10	270.00	261.00	-10	1,444	-0.69%
2020/07/24	1	272.50	3	269.50	265.00	-2	1,444	-0.14%
2020/07/23	0	0.00	0.1	273.00	272.50	-0.1	1,450	0.00%
2020/07/22	0	0.00	6	279.50	278.50	-6	1,450	-0.41%
2020/07/21	0	0.00	2	280.00	279.00	-2	1,446	-0.14%
2020/07/17	0	0.00	2	276.50	273.00	-2	1,442	-0.14%
2020/07/16	2	277.00	1	276.50	278.50	1	1,442	0.07%
2020/07/15	1	278.50	5	278.20	276.00	-4	1,440	-0.28%
2020/07/14	3	273.33	4	274.13	272.00	-1	1,436	-0.07%
2020/07/13	2	267.75	13	272.31	269.00	-11	1,422	-0.77%
2020/07/10	7	274.07	2	277.00	272.50	5	1,420	0.35%
2020/07/09	2	290.00	7	291.21	286.50	-5	1,399	-0.36%
2020/07/08	0.2	284.50	1	285.00	284.50	-0.9	1,371	-0.06%
2020/07/07	7.1	284.85	6	289.17	285.00	1.1	1,370	0.08%
2020/07/06	1.1	284.50	6.1	282.05	284.50	-5.1	1,364	-0.37%
2020/07/03	3	283.33	0	0.00	284.50	3	1,375	0.22%
2020/07/02	1.4	288.05	2	286.00	287.00	-0.6	1,357	-0.05%
2020/07/01	10	284.15	29	286.34	287.00	-19	1,343	-1.41%
2020/06/30	14	278.57	8.2	283.82	281.00	5.8	1,293	0.45%
2020/06/29	1.2	263.30	1	263.50	263.50	0.2	1,211	0.01%
2020/06/24	9.1	261.77	2	264.25	260.50	7.1	1,202	0.59%
2020/06/23	5.1	260.10	4	261.25	262.00	1.1	1,192	0.09%
2020/06/22	14	262.32	1	258.50	258.00	13	1,167	1.11%
2020/06/19	6	253.42	22.1	260.76	263.00	-16.1	1,118	-1.44%
2020/06/18	1	230.00	9	232.11	239.50	-8	998	-0.80%
2020/06/16	0	0.00	12	214.46	216.50	-12	1,005	-1.19%
2020/06/12	1	208.50	1	209.00	211.50	0	1,040	0.00%
2020/06/11	2	221.00	2	220.00	215.00	0	1,062	0.00%
2020/06/10	0	0.00	2	214.00	214.50	-2	1,066	-0.19%
2020/06/08	0	0.00	1	220.50	219.00	-1	1,106	-0.09%
2020/06/05	1	217.50	0	0.00	217.00	1	1,098	0.09%
2020/06/04	0	0.00	1	214.50	209.50	-1	1,091	-0.09%
2020/06/03	1	212.00	2	212.50	212.00	-1	1,091	-0.09%
2020/06/02	4	204.50	7	203.71	209.00	-3	1,097	-0.27%
2020/06/01	1	205.50	48	195.66	204.00	-47	1,086	-4.33%
2020/05/29	0	0.00	5	193.50	193.00	-5	1,062	-0.47%
2020/05/28	0	0.00	1	190.50	192.00	-1	1,055	-0.09%
2020/05/22	1	184.50	0	0.00	184.00	1	1,061	0.09%
2020/05/20	5	189.00	1	191.50	189.00	4	1,065	0.38%
2020/05/19	0	0.00	1	187.00	187.50	-1	1,071	-0.09%
2020/05/18	9	182.50	3	180.83	182.00	6	1,076	0.56%
2020/05/15	8	189.13	6	190.42	184.00	2	1,070	0.19%
2020/05/14	1	195.00	0	0.00	191.00	1	1,048	0.10%
2020/05/13	11	194.23	0	0.00	197.00	11	1,039	1.06%
2020/05/11	29	195.52	0	0.00	196.00	29	1,029	2.82%
2020/05/08	3	193.67	0	0.00	194.00	3	1,022	0.29%
2020/05/06	2	190.25	0	0.00	190.00	2	1,017	0.20%
2020/05/05	1	192.00	0	0.00	189.50	1	1,018	0.10%
2020/05/04	1	190.00	2	190.00	189.00	-1	1,016	-0.10%
2020/04/30	3	195.00	1.1	195.18	195.50	1.9	1,006	0.19%
2020/04/29	2	189.00	1	189.50	191.00	1	1,003	0.10%
2020/04/27	2	179.50	2	179.50	182.50	0	998	0.00%
2020/04/24	0	0.00	1	177.00	177.50	-1	993	-0.10%
2020/04/23	1	177.50	0	0.00	177.50	1	995	0.10%
2020/04/21	3	174.83	2	175.75	171.00	1	1,019	0.10%
2020/04/20	0	0.00	1	177.00	178.50	-1	1,017	-0.10%
2020/04/17	1	179.50	2	179.50	179.00	-1	1,030	-0.10%
2020/04/16	0	0.00	3	173.33	177.50	-3	1,036	-0.29%
2020/04/15	3	174.00	2	174.75	174.50	1	1,027	0.10%
2020/04/14	3	170.67	0	0.00	172.00	3	1,011	0.30%
2020/04/13	3	169.33	0	0.00	168.00	3	1,001	0.30%
2020/04/10	0	0.00	2	165.00	167.00	-2	994	-0.20%
2020/04/08	1	168.50	2	161.75	166.50	-1	994	-0.10%
2020/04/07	1	158.00	0	0.00	159.00	1	967	0.10%
2020/04/06	1	150.50	5	150.00	152.00	-4	956	-0.42%
2020/04/01	2	147.75	0	0.00	149.50	2	951	0.21%
2020/03/31	0	0.00	2	150.75	150.00	-2	946	-0.21%
2020/03/30	0	0.00	5	139.90	146.50	-5	940	-0.53%
2020/03/27	2	152.00	0	0.00	148.50	2	948	0.21%
2020/03/26	3	148.17	1	149.00	149.00	2	933	0.21%
2020/03/25	2	144.00	0	144.00	144.00	2	919	0.21%
2020/03/24	0	0.00	2	131.00	131.00	-2	921	-0.22%
2020/03/23	11	119.77	1	120.50	119.50	10	915	1.09%
2020/03/20	2	133.75	5	132.50	132.50	-3	902	-0.33%
2020/03/19	1	129.00	2	134.25	129.00	-1	860	-0.12%
2020/03/18	0	0.00	5	155.00	143.00	-5	860	-0.58%
2020/03/17	0	0.00	5	153.00	151.50	-5	865	-0.58%
2020/03/13	3	177.67	1	178.50	182.50	2	850	0.24%
2020/03/12	5.3	197.80	8	207.81	197.00	-2.7	838	-0.32%
2020/03/11	2	222.25	2	220.50	218.00	0	816	0.00%
2020/03/10	1	221.00	3	219.67	224.50	-2	819	-0.24%
2020/03/09	1	219.50	2	221.50	218.00	-1	815	-0.12%
2020/03/06	3	228.33	1	227.50	229.00	2	807	0.25%
2020/03/05	2	222.50	3	223.67	221.00	-1	802	-0.12%
2020/03/04	2	218.00	1	219.00	220.00	1	827	0.12%
2020/02/27	3	223.00	0	0.00	218.50	3	855	0.35%
2020/02/26	2	229.25	100	230.15	228.50	-98	873	-11.22%
2020/02/25	5	229.00	1	229.00	233.50	4	900	0.44%
2020/02/21	2	237.25	1	237.00	235.50	1	964	0.10%
2020/02/19	0	0.00	2	236.25	235.50	-2	1,070	-0.19%
2020/02/17	2	230.50	0	0.00	229.00	2	1,157	0.17%
2020/02/14	0	0.00	3	230.67	230.50	-3	1,155	-0.26%
2020/02/13	1	232.50	1	229.00	229.00	0	1,155	0.00%
2020/02/12	0	0.00	1	232.00	231.00	-1	1,162	-0.09%
2020/02/11	0	0.00	1	227.00	228.50	-1	1,162	-0.09%
2020/02/10	1	218.00	0	0.00	222.50	1	1,169	0.09%
2020/02/07	0	0.00	1	227.50	224.50	-1	1,177	-0.08%
2020/02/06	1	227.00	3	229.50	230.50	-2	1,184	-0.17%
2020/02/04	0	0.00	3	225.00	226.50	-3	1,194	-0.25%
2020/02/03	1	217.50	2	217.25	219.00	-1	1,193	-0.08%
2020/01/31	2	228.50	0	0.00	227.50	2	1,183	0.17%
2020/01/30	0	0.00	2	234.50	230.00	-2	1,188	-0.17%
2020/01/20	0	0.00	1	255.50	255.50	-1	1,184	-0.08%
2020/01/17	1	254.50	1	256.00	254.50	0	1,196	0.00%
2020/01/16	1	257.50	0	0.00	255.50	1	1,197	0.08%
2020/01/15	3	261.50	6	260.17	257.50	-3	1,200	-0.25%
2020/01/14	2	258.50	1	258.00	257.00	1	1,170	0.09%
2020/01/13	4	254.50	3	258.00	254.50	1	1,163	0.09%
2020/01/10	0	0.00	1	253.50	254.00	-1	1,171	-0.09%
2020/01/09	0	0.00	6	248.08	247.00	-6	1,160	-0.52%
2020/01/08	0	0.00	1	241.50	242.50	-1	1,162	-0.09%
2020/01/07	3	243.17	1	243.50	243.00	2	1,169	0.17%
2020/01/06	1	247.50	2	247.75	246.00	-1	1,183	-0.08%
2020/01/03	2	254.00	1	251.50	251.00	1	1,176	0.08%
2020/01/02	1	252.00	1	255.00	257.00	0	1,168	0.00%
2019/12/31	0	0.00	1	248.50	247.00	-1	1,159	-0.09%
2019/12/30	12	249.67	0	0.00	247.50	12	1,169	1.03%
2019/12/25	2	250.50	2	250.50	250.50	0	1,184	0.00%
2019/12/24	2	247.00	2	250.25	248.00	0	1,195	0.00%
2019/12/23	1	252.00	0	0.00	252.50	1	1,185	0.08%
2019/12/20	0	0.00	0.1	255.00	252.00	-0.1	1,206	-0.01%
2019/12/19	101	255.97	0	0.00	256.50	101	1,207	8.37%	大買/鉅額交易
2019/12/18	0	0.00	1	253.50	251.50	-1	1,194	-0.08%
2019/12/17	0	0.00	1	252.00	252.50	-1	1,191	-0.08%
2019/12/16	1	251.50	1	254.00	251.50	0	1,188	0.00%
2019/12/13	4	250.50	3	252.00	251.00	1	1,195	0.08%
2019/12/12	1	262.50	2	262.25	256.00	-1	1,172	-0.09%
2019/12/11	1	262.00	3	258.17	261.50	-2	1,137	-0.18%
2019/12/10	1	256.00	2	256.00	254.00	-1	1,127	-0.09%
2019/12/09	2	256.50	13	256.12	256.50	-11	1,125	-0.98%
2019/12/05	2	254.00	12	252.63	252.50	-10	1,105	-0.90%
2019/12/02	12	247.92	1	254.00	248.00	11	1,088	1.01%
2019/11/29	6	257.25	50	258.64	256.50	-44	1,067	-4.12%
2019/11/28	2	254.00	0	0.00	256.00	2	1,032	0.19%
2019/11/27	0	0.00	1	253.00	254.00	-1	1,035	-0.10%
2019/11/26	0.1	255.00	0	0.00	256.00	0.1	1,025	0.01%
2019/11/25	3.1	262.06	1	261.00	254.00	2.1	1,008	0.21%
2019/11/22	1	256.50	27	255.50	255.50	-26	982	-2.65%
2019/11/21	4	248.88	2	257.00	257.00	2	969	0.21%
2019/11/20	1	249.50	76	247.89	246.50	-75	977	-7.67%
2019/11/19	4	252.50	2.1	253.91	252.00	1.9	983	0.20%
2019/11/18	7	254.21	4	251.13	249.50	3	991	0.30%
2019/11/15	3	233.83	22	243.55	245.50	-19	911	-2.08%
2019/11/14	0	0.00	1	224.50	223.50	-1	832	-0.12%
2019/11/07	11	223.05	1	224.00	222.50	10	815	1.23%
2019/11/06	1	227.50	0	0.00	228.00	1	804	0.12%
2019/11/05	0	0.00	55	232.92	232.00	-55	793	-6.93%
2019/11/04	1	235.00	1	235.00	233.00	0	785	0.00%
2019/11/01	0	0.00	1	230.00	234.00	-1	773	-0.13%
2019/10/31	1	229.50	1	229.00	228.50	0	765	0.00%
2019/10/30	0	0.00	1	229.50	228.50	-1	758	-0.13%
2019/10/29	2	228.75	3	228.83	226.50	-1	754	-0.13%
2019/10/28	0	0.00	3	230.67	231.00	-3	744	-0.40%
2019/10/25	0	0.00	13	225.85	224.50	-13	731	-1.78%
2019/10/24	3	222.17	0	0.00	222.00	3	728	0.41%
2019/10/23	4	223.25	1	226.00	221.50	3	738	0.41%
2019/10/22	1	222.50	0	0.00	221.00	1	731	0.14%
2019/10/21	3	220.00	0	0.00	219.50	3	731	0.41%
2019/10/18	4	219.88	2	223.00	218.50	2	726	0.28%
2019/10/16	1	214.50	0	0.00	211.00	1	697	0.14%
2019/10/15	0	0.00	2	214.50	214.50	-2	691	-0.29%
2019/10/08	0	0.00	4	211.25	210.00	-4	676	-0.59%
2019/10/07	12	209.92	0	0.00	207.50	12	673	1.78%
2019/10/04	2	209.50	0	0.00	209.50	2	670	0.30%
2019/10/03	0	0.00	11	212.00	212.00	-11	660	-1.67%
2019/09/27	1	221.50	5	224.80	219.50	-4	644	-0.62%
2019/09/26	1	230.00	1	232.50	228.00	0	632	0.00%
2019/09/25	12	236.96	12	233.83	233.00	0	627	0.00%
2019/09/20	10	231.00	0	0.00	230.50	10	616	1.62%
2019/09/19	3	230.00	3	231.50	230.00	0	625	0.00%
2019/09/16	0	0.00	2	228.50	227.00	-2	641	-0.31%
2019/09/12	8	233.06	1	235.50	230.00	7	652	1.07%
2019/09/11	5	225.00	1	224.50	227.50	4	650	0.61%
2019/09/06	1	231.00	1	230.00	228.50	0	658	0.00%
2019/09/04	0	0.00	1	222.50	227.00	-1	658	-0.15%
2019/09/03	1	224.50	0	0.00	223.00	1	664	0.15%
2019/09/02	1	224.00	2	224.25	225.50	-1	668	-0.15%
2019/08/30	7	224.00	7	224.43	224.50	0	670	0.00%
2019/08/29	0	0.00	1	217.00	217.50	-1	664	-0.15%
2019/08/28	1	218.00	6	218.17	218.00	-5	669	-0.75%
2019/08/27	1	218.50	4	218.13	216.00	-3	669	-0.45%
2019/08/26	0	0.00	30	215.20	214.00	-30	670	-4.47%
2019/08/23	1	231.50	2	236.50	228.00	-1	653	-0.15%
2019/08/22	5	237.10	2	238.00	232.00	3	605	0.50%
2019/08/21	3	228.33	4	232.13	235.50	-1	572	-0.17%
2019/08/14	5	215.30	2	214.00	214.00	3	557	0.54%
2019/08/13	1	205.00	1	206.00	205.00	0	550	0.00%
2019/08/08	0	0.00	3	204.67	207.50	-3	579	-0.52%
2019/08/02	5	215.00	0	0.00	211.50	5	626	0.80%
2019/08/01	6	219.50	5	218.50	220.00	1	631	0.16%
2019/07/31	0	0.00	1	218.00	220.00	-1	639	-0.16%
2019/07/30	6	214.83	0	0.00	214.00	6	645	0.93%
2019/07/29	3	221.83	3	220.33	220.00	0	655	0.00%
2019/07/26	4	224.75	0	0.00	224.00	4	651	0.61%
2019/07/25	1	234.00	7	233.64	234.00	-6	639	-0.94%
2019/07/24	1	229.00	0	0.00	229.00	1	628	0.16%
2019/07/23	0	0.00	1	234.00	230.00	-1	634	-0.16%
2019/07/18	7	236.86	0	0.00	232.50	7	638	1.10%
2019/07/17	1	235.00	1	236.00	236.50	0	639	0.00%
2019/07/16	5	236.00	2	236.50	235.00	3	642	0.47%
2019/07/12	5	234.50	1	235.00	233.00	4	690	0.58%
2019/07/11	18	233.50	0	0.00	233.00	18	699	2.57%
2019/07/05	2	231.50	0	0.00	231.00	2	786	0.25%
2019/07/03	2	234.50	0	0.00	233.50	2	829	0.24%
2019/07/01	0.1	236.00	10	238.75	237.00	-9.9	844	-1.17%
2019/06/27	10	231.50	0	0.00	233.50	10	901	1.11%
2019/06/24	51.3	231.78	6	229.25	230.50	45.3	920	4.92%
2019/06/21	6	226.25	17	232.85	223.00	-11	916	-1.20%
2019/06/20	0	0.00	6	230.92	233.00	-6	913	-0.66%
2019/06/19	14	225.14	1	225.50	225.00	13	921	1.41%
2019/06/18	11	217.45	2	217.00	220.50	9	948	0.95%
2019/06/13	0	0.00	1	213.00	209.50	-1	997	-0.10%
2019/06/12	0	0.00	2	212.50	212.50	-2	1,009	-0.20%
2019/06/10	0	0.00	2	212.50	213.00	-2	1,029	-0.19%
2019/06/05	0	0.00	2	212.75	210.00	-2	1,062	-0.19%
2019/06/04	4	210.50	4	210.50	210.00	0	1,074	0.00%
2019/06/03	0	0.00	2	203.75	204.50	-2	1,078	-0.19%
2019/05/31	1	210.00	2	211.00	211.00	-1	1,094	-0.09%
2019/05/30	5	210.50	0	0.00	210.00	5	1,200	0.42%
2019/05/28	0	0.00	4	204.50	206.00	-4	1,252	-0.32%
2019/05/23	6	203.00	1	202.00	200.00	5	1,532	0.33%
2019/05/22	1	213.50	0	0.00	205.00	1	1,535	0.07%
2019/05/21	1	209.00	1	211.50	211.50	0	1,546	0.00%
2019/05/20	0	0.00	3	212.17	211.50	-3	1,548	-0.19%
2019/05/17	2	212.50	0	0.00	211.50	2	1,570	0.13%
2019/05/16	2	225.50	0	0.00	223.00	2	1,569	0.13%
2019/05/15	10	237.25	11	235.32	233.00	-1	1,587	-0.06%
2019/05/14	2	232.75	0	0.00	239.50	2	1,581	0.13%
2019/05/10	3	239.67	0	0.00	240.00	3	1,592	0.19%
2019/05/09	3	255.67	0	0.00	251.50	3	1,585	0.19%
2019/05/06	3	261.83	16	264.56	257.00	-13	1,631	-0.80%
2019/04/30	5.5	266.09	2	272.00	272.00	3.5	1,624	0.22%
2019/04/29	7	269.07	0	0.00	266.50	7	1,627	0.43%
2019/04/26	5	275.50	7	276.07	275.50	-2	1,625	-0.12%
2019/04/25	0	0.00	3	279.00	278.50	-3	1,630	-0.18%
2019/04/24	1	281.00	0	0.00	279.00	1	1,632	0.06%
2019/04/23	7	279.79	1	280.00	279.00	6	1,643	0.37%
2019/04/19	4	282.88	7.1	283.29	283.50	-3.1	1,656	-0.18%
2019/04/18	18	291.33	4	289.50	280.50	14	1,676	0.83%
2019/04/17	1	286.50	4	286.88	287.00	-3	1,634	-0.18%
2019/04/16	2	283.50	0	0.00	284.00	2	1,613	0.12%
2019/04/15	59	284.46	2	284.50	285.00	57	1,600	3.56%
2019/04/12	8	279.69	2	281.50	279.50	6	1,566	0.38%
2019/04/11	2	277.50	0	0.00	274.00	2	1,540	0.13%
2019/04/10	0.4	276.50	1	277.00	278.00	-0.6	1,530	-0.04%
2019/04/09	1	277.50	7	277.07	276.00	-6	1,522	-0.39%
2019/04/08	0	0.00	8	273.00	268.50	-8	1,491	-0.54%
2019/04/03	0	0.00	1	270.00	268.50	-1	1,483	-0.07%
2019/04/02	2	268.75	0	0.00	269.00	2	1,477	0.14%
2019/04/01	12	273.71	5	274.20	271.00	7	1,445	0.48%
2019/03/29	0	0.00	0.1	266.50	266.00	-0.1	1,408	0.00%
2019/03/28	15.3	265.44	0	0.00	261.00	15.3	1,396	1.09%
2019/03/27	2	267.25	0	0.00	267.00	2	1,392	0.14%
2019/03/26	1	268.00	0.1	266.00	265.50	0.9	1,387	0.06%
2019/03/25	2	270.00	1	266.00	265.50	1	1,383	0.07%
2019/03/22	0	0.00	1	276.00	277.00	-1	1,373	-0.07%
2019/03/21	14	277.20	32	278.36	273.00	-18	1,357	-1.32%
2019/03/20	1	286.50	2	285.75	285.50	-1	1,319	-0.08%
2019/03/19	2	282.75	1	282.00	283.50	1	1,312	0.08%
2019/03/18	37	287.74	4	286.00	286.00	33	1,306	2.53%
2019/03/15	16	282.56	1	285.00	282.00	15	1,273	1.18%
2019/03/14	17	283.76	3	284.67	284.00	14	1,265	1.11%
2019/03/13	5	281.50	2	281.25	279.50	3	1,265	0.24%
2019/03/12	2	291.50	1	285.50	285.00	1	1,260	0.08%
2019/03/11	1	285.00	4	287.88	288.00	-3	1,272	-0.24%
2019/03/08	37	278.15	2	281.00	280.00	35	1,271	2.75%
2019/03/07	1	287.50	12	283.96	282.50	-11	1,269	-0.87%
2019/03/06	1	285.50	1	283.50	287.50	0	1,270	0.00%
2019/03/05	16	298.22	19	292.34	284.00	-3	1,271	-0.24%
2019/03/04	1	291.00	5	296.30	297.00	-4	1,165	-0.34%
2019/02/27	8	295.38	50	295.38	293.00	-42	1,142	-3.68%
2019/02/26	8	297.69	64	296.80	296.50	-56	1,112	-5.04%
2019/02/25	13	280.27	17	285.53	292.50	-4	1,012	-0.40%
2019/02/22	107	273.60	22	272.86	266.00	85	924	9.20%	大買/
2019/02/19	0	0.00	2	255.75	259.00	-2	829	-0.24%
2019/02/18	2	254.25	1	258.50	255.50	1	826	0.12%
2019/02/15	3	252.50	1	250.00	248.00	2	834	0.24%
2019/02/14	9	260.28	4	259.88	257.50	5	836	0.60%
2019/02/13	1	255.00	1	255.50	254.00	0	829	0.00%
2019/02/12	1	256.00	1	257.00	257.00	0	828	0.00%
2019/02/11	4	251.88	0	0.00	251.50	4	862	0.46%
2019/01/30	1	252.00	0	0.00	251.50	1	875	0.11%
2019/01/29	2	248.50	0	0.00	249.00	2	878	0.23%
2019/01/28	5	258.00	9	256.83	256.00	-4	876	-0.46%
2019/01/25	41	244.74	0	0.00	244.00	41	856	4.79%
2019/01/22	0	0.00	2	241.75	239.00	-2	884	-0.23%
2019/01/18	1	237.00	0	0.00	236.50	1	913	0.11%
2019/01/17	2	238.25	0	0.00	237.00	2	922	0.22%
2019/01/16	1	241.50	0	0.00	242.00	1	921	0.11%
2019/01/15	0	0.00	2	243.50	241.00	-2	927	-0.22%
2019/01/14	2	242.25	1	246.00	240.50	1	915	0.11%
2019/01/11	6	250.50	1	251.50	247.00	5	908	0.55%
2019/01/10	4	254.38	1	263.50	250.00	3	902	0.33%
2019/01/07	0	0.00	4	245.50	249.00	-4	900	-0.44%
2019/01/04	3	239.83	0	0.00	241.50	3	908	0.33%
2019/01/03	0	0.00	20	244.00	247.00	-20	918	-2.18%
2019/01/02	0	0.00	22	249.82	246.00	-22	920	-2.39%
2018/12/26	0	0.00	1	243.50	243.00	-1	926	-0.11%
2018/12/25	2	241.50	0	0.00	240.50	2	927	0.22%
2018/12/22	0	0.00	40	245.54	245.00	-40	929	-4.30%
2018/12/21	2	250.00	46	246.76	250.00	-44	934	-4.71%
2018/12/20	7	259.57	9	253.33	250.50	-2	932	-0.21%
2018/12/18	3	254.00	0	0.00	252.50	3	938	0.32%
2018/12/17	0	0.00	40	259.28	256.00	-40	943	-4.24%
2018/12/14	4	258.63	0	0.00	259.00	4	952	0.42%
2018/12/13	3	266.00	3	268.00	268.50	0	967	0.00%
2018/12/11	1	260.00	1	258.50	259.00	0	987	0.00%
2018/12/07	0	0.00	1	257.00	262.00	-1	1,001	-0.10%
2018/12/06	2	252.50	0	0.00	252.00	2	1,006	0.20%
2018/12/05	1	270.00	0	0.00	272.00	1	1,003	0.10%
2018/12/04	4	293.13	2	289.00	287.00	2	1,003	0.20%
2018/12/03	0	0.00	2	281.00	288.50	-2	991	-0.20%
2018/11/30	53	262.01	3	262.83	262.50	50	971	5.15%
2018/11/29	2	256.50	0	0.00	254.00	2	959	0.21%
2018/11/28	2	254.00	3	256.33	254.50	-1	947	-0.11%
2018/11/27	1	233.50	1	241.50	243.50	0	925	0.00%
2018/11/26	0	0.00	5	232.50	231.50	-5	918	-0.54%
2018/11/23	7	230.07	1	230.00	229.50	6	918	0.65%
2018/11/22	3	241.00	6	234.50	237.50	-3	913	-0.33%
2018/11/21	2	231.25	0	0.00	231.00	2	895	0.22%
2018/11/19	6	233.83	10	233.50	234.00	-4	886	-0.45%
2018/11/16	0	0.00	1	231.00	232.00	-1	878	-0.11%
2018/11/15	11	229.77	5	230.20	229.00	6	872	0.69%
2018/11/14	9	225.06	39	228.17	228.50	-30	869	-3.45%
2018/11/13	41	233.29	6	228.92	236.00	35	849	4.12%
2018/11/12	0	0.00	5	228.20	228.50	-5	847	-0.59%
2018/11/09	2	218.50	0	0.00	223.00	2	867	0.23%
2018/11/08	2	223.50	11	224.27	220.00	-9	870	-1.03%
2018/11/07	20	205.45	12	207.54	211.00	8	833	0.96%
2018/11/06	14	201.21	57	205.81	197.00	-43	813	-5.29%
2018/11/05	3	213.00	50	212.34	209.50	-47	799	-5.88%
2018/11/02	7	219.36	7	217.64	219.50	0	787	0.00%
2018/11/01	52	210.19	10	208.75	210.00	42	760	5.53%
2018/10/31	50	205.05	0	0.00	205.00	50	739	6.76%
2018/10/30	3	195.00	1	192.50	195.00	2	715	0.28%
2018/10/29	2	192.50	6	193.67	194.00	-4	710	-0.56%
2018/10/26	6	196.00	7	201.14	195.00	-1	700	-0.14%
2018/10/25	2	192.50	0	0.00	195.50	2	665	0.30%
2018/10/24	1	209.00	2	207.25	207.00	-1	649	-0.15%
2018/10/23	6	214.33	0	0.00	207.50	6	641	0.94%
2018/10/22	0	0.00	5	223.50	223.00	-5	629	-0.79%
2018/10/19	5	222.00	1	211.50	225.50	4	629	0.64%
2018/10/15	1	229.00	0	0.00	229.00	1	651	0.15%
2018/10/12	1	229.00	0	0.00	232.50	1	655	0.15%
2018/10/11	3	230.50	0	0.00	230.50	3	651	0.46%
2018/10/09	0	0.00	2	252.75	256.00	-2	641	-0.31%
2018/10/08	1	246.00	0	0.00	249.00	1	634	0.16%
2018/10/01	2	285.50	0	0.00	288.50	2	655	0.30%
2018/09/28	1	282.00	0	0.00	279.50	1	659	0.15%
2018/09/20	2	284.75	3	280.67	287.50	-1	691	-0.14%
2018/09/19	2	285.50	2	284.75	282.00	0	678	0.00%
2018/09/18	3	259.17	3	264.17	267.50	0	661	0.00%
2018/09/17	0	0.00	3	257.17	257.00	-3	653	-0.46%
2018/09/14	0	0.00	1	270.00	274.00	-1	641	-0.16%
2018/09/13	0	0.00	1	257.00	257.00	-1	630	-0.16%
2018/09/11	1	247.00	1	245.00	250.00	0	609	0.00%
2018/09/10	3	248.67	0	0.00	242.50	3	600	0.50%
2018/08/27	0	0.00	1	302.50	299.50	-1	613	-0.16%
2018/08/22	1	283.00	0	0.00	284.50	1	612	0.16%
2018/08/21	26	290.31	0	0.00	290.50	26	611	4.25%
2018/08/20	1	278.00	0	0.00	278.00	1	609	0.16%
2018/08/17	2	278.75	1	275.00	275.00	1	594	0.17%
2018/08/16	1	276.00	1	277.50	278.50	0	574	0.00%
2018/08/15	5	313.00	3	322.17	304.50	2	534	0.37%
2018/08/14	4	338.38	0	349.50	338.00	4	526	0.75%
2018/08/13	2	352.75	1	351.00	351.00	1	522	0.19%
2018/08/06	20	385.65	0	390.00	387.00	20	592	3.37%
2018/08/02	1	374.00	1	374.00	375.00	0	607	0.00%
2018/07/31	0	0.00	1	376.50	379.00	-1	620	-0.16%
2018/07/30	1	387.00	0	0.00	383.00	1	619	0.16%
2018/07/27	0	0.00	0	388.00	385.50	0	617	-0.01%
2018/07/25	1	379.94	0	0.00	378.00	1	616	0.17%
2018/07/24	0	376.50	1	377.00	376.00	-1	608	-0.16%
2018/07/23	1	378.00	1	399.00	377.50	0	592	0.00%
2018/07/20	1	404.00	1.2	402.75	410.50	-0.2	566	-0.04%
2018/07/19	0	0.00	0.4	393.00	393.00	-0.4	563	-0.07%
2018/07/18	0	0.00	0.4	393.50	395.50	-0.4	560	-0.07%
2018/07/17	1	382.50	2	385.00	385.50	-1	558	-0.18%
2018/07/16	0	395.50	1	397.00	395.50	-1	564	-0.17%
2018/07/13	2	403.75	0	405.50	402.50	2	593	0.34%
2018/07/12	0	0.00	4	403.75	403.00	-4	599	-0.67%
2018/07/11	2	397.50	0	0.00	399.00	2	601	0.33%
2018/07/10	55	393.95	6	395.80	405.00	49	603	8.11%
2018/07/09	2	369.00	2	368.50	368.50	0	584	0.00%
2018/07/06	2	358.00	6	358.92	357.00	-4	582	-0.69%
2018/07/05	0	0.00	1	355.00	356.00	-1	588	-0.17%
2018/07/04	5	363.51	8	370.50	366.00	-3	595	-0.50%
2018/07/03	10	378.69	3	375.00	373.50	7	608	1.16%
2018/07/02	2	428.25	0	0.00	414.50	2	604	0.33%
2018/06/29	6	432.67	5	438.10	442.50	1	611	0.16%
2018/06/27	1	420.00	1	418.00	418.00	0	614	0.00%
2018/06/25	1	430.00	2	430.50	427.00	-1	608	-0.16%
2018/06/21	4	447.82	0	0.00	440.00	4	610	0.66%
2018/06/19	0	0.00	1	456.50	451.50	-1	620	-0.16%
2018/06/15	3	447.50	3	443.50	447.50	0	618	0.00%
2018/06/14	0	0.00	1	450.50	450.00	-1	619	-0.16%
2018/06/13	0	0.00	1	450.00	448.00	-1	623	-0.16%
2018/06/12	2	469.50	1	465.00	466.00	1	616	0.16%
2018/06/11	1	464.50	0	0.00	464.00	1	620	0.16%
2018/06/07	4	489.88	0	0.00	480.50	4	619	0.65%
2018/06/06	0	0.00	1	496.00	495.00	-1	615	-0.16%
2018/06/04	1	486.00	0	0.00	487.00	1	636	0.16%
2018/06/01	1	481.50	0	0.00	481.50	1	648	0.15%
2018/05/31	1	488.00	0	0.00	487.50	1	655	0.15%
2018/05/29	15	493.60	0	0.00	491.00	15	670	2.24%
2018/05/28	1	500.00	2	497.00	503.00	-1	679	-0.15%
2018/05/25	0	0.00	5	488.50	488.50	-5	706	-0.71%
2018/05/24	2	486.25	0	0.00	485.00	2	737	0.27%
2018/05/23	0	0.00	18	486.50	486.50	-18	786	-2.29%
2018/05/22	0	0.00	1	495.00	482.50	-1	794	-0.13%
2018/05/21	5	498.00	0	0.00	499.00	5	792	0.63%
2018/05/18	15	488.67	2	493.50	497.00	13	788	1.65%
2018/05/17	0	0.00	1	477.00	480.00	-1	769	-0.13%
2018/05/16	0	0.00	1	476.00	476.00	-1	772	-0.13%
2018/05/15	2	484.25	2	480.75	472.00	0	783	0.00%
2018/05/14	4	479.13	2	479.00	480.00	2	754	0.27%
2018/05/11	0	0.00	1	472.50	469.50	-1	748	-0.13%
2018/05/10	3	476.50	0	0.00	474.00	3	745	0.40%
2018/05/09	0	0.00	1	471.00	472.00	-1	736	-0.14%
2018/05/08	1	475.00	0	0.00	475.50	1	737	0.14%
2018/05/04	0	0.00	1	474.50	477.00	-1	734	-0.14%
2018/04/30	1	482.00	0	0.00	482.00	1	745	0.13%
2018/04/23	2	500.50	2	495.25	491.00	0	768	0.00%
2018/04/20	4	506.50	5	504.40	500.00	-1	770	-0.13%
2018/04/19	3	511.67	5	520.80	517.00	-2	773	-0.26%
2018/04/18	2.1	494.76	2	498.50	497.00	0.1	780	0.01%
2018/04/17	2	489.25	1	485.00	485.00	1	781	0.13%
2018/04/16	0	0.00	1	487.00	488.50	-1	773	-0.13%
2018/04/13	1	480.50	0	0.00	480.50	1	766	0.13%
2018/04/12	2	481.75	1	477.50	480.50	1	766	0.13%
2018/04/11	0	0.00	1	484.50	488.00	-1	774	-0.13%
2018/04/10	1	477.00	1	474.00	472.50	0	765	0.00%
2018/04/09	1	451.00	1	456.00	471.00	0	750	0.00%
2018/04/03	2	455.75	0	0.00	450.00	2	727	0.27%
2018/04/02	18	472.00	1	480.50	472.50	17	707	2.40%
2018/03/31	3	498.50	1	498.00	495.50	2	691	0.29%
2018/03/28	0	0.00	1	482.50	478.50	-1	677	-0.15%
2018/03/27	1	491.00	2	490.50	484.50	-1	676	-0.15%
2018/03/26	1	479.00	1	477.00	482.50	0	672	0.00%
2018/03/23	1	478.50	0	0.00	475.00	1	675	0.15%
2018/03/22	1	502.00	1	495.00	492.00	0	675	0.00%
2018/03/21	5	499.90	5	502.60	499.00	0	676	0.00%
2018/03/16	1	491.00	0	0.00	488.00	1	676	0.15%
2018/03/15	3	503.33	0	0.00	499.00	3	673	0.45%
2018/03/14	1	506.00	1	499.00	505.00	0	676	0.00%
2018/03/09	0	0.00	5	518.00	514.00	-5	703	-0.71%
2018/03/08	2	525.50	0	0.00	523.00	2	711	0.28%
2018/03/07	1	515.00	1	528.00	529.00	0	721	0.00%
2018/03/06	0	0.00	1	514.00	515.00	-1	714	-0.14%
2018/03/05	2	507.00	2	494.50	496.00	0	721	0.00%
2018/02/26	1	524.00	0	0.00	508.00	1	734	0.14%
2018/02/23	3	502.67	0	0.00	509.00	3	706	0.42%
2018/02/22	0	0.00	5	491.20	500.00	-5	700	-0.71%
2018/02/21	2	465.25	0	0.00	455.00	2	662	0.30%
2018/02/06	0	0.00	1	445.50	454.50	-1	697	-0.14%
2018/01/30	1	467.00	0	0.00	468.50	1	706	0.14%
2018/01/25	1	485.50	1	474.00	474.00	0	702	0.00%
2018/01/18	2	504.50	3	499.67	498.00	-1	712	-0.14%
2018/01/17	1	498.00	1	508.00	507.00	0	711	0.00%
2018/01/16	3	498.83	7	493.86	508.00	-4	704	-0.57%
2018/01/15	5	496.60	0	0.00	497.00	5	687	0.73%
2018/01/12	4	496.50	4	485.88	483.00	0	684	0.00%
2018/01/11	5	476.70	8	483.00	491.00	-3	676	-0.44%
2018/01/10	1	463.00	1	464.50	458.50	0	657	0.00%
2018/01/08	0	0.00	21	460.69	461.00	-21	647	-3.24%
2018/01/05	2	465.25	1	467.00	467.00	1	647	0.15%
2018/01/04	0	0.00	23	464.15	467.50	-23	654	-3.52%
2018/01/03	0	0.00	17	451.00	452.50	-17	654	-2.60%
2018/01/02	0	445.00	0	0.00	444.00	0	651	0.00%