國巨 (2327)-元大-六合券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
527
漲跌
▲7
漲幅
+1.35%
成交量
1,874張
產業
上市電子零組件類股
1902人加入追蹤

立即追蹤
本地時間:13:35(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

國巨 (2327)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/12/17	0	0.00	0	530.00	527.00	0	2,583	0.00%
2024/12/16	0.1	519.75	0	0.00	520.00	0.1	2,581	0.00%
2024/12/13	4.3	517.60	4	517.50	515.00	0.3	2,578	0.01%
2024/12/12	1.3	527.58	1	527.00	526.00	0.3	2,569	0.01%
2024/12/11	0.6	530.27	0	0.00	528.00	0.6	2,600	0.02%
2024/12/10	0.9	537.96	0	0.00	538.00	0.9	2,602	0.04%
2024/12/09	12.5	539.41	0	538.00	535.00	12.5	2,608	0.48%
2024/12/06	1.4	536.78	1	543.00	536.00	0.4	2,626	0.02%
2024/12/05	7.3	545.22	2	546.00	542.00	5.3	2,627	0.20%
2024/12/04	4.3	540.74	3	536.71	545.00	1.3	2,575	0.05%
2024/12/03	4.1	532.15	5.1	529.54	525.00	-1	2,554	-0.04%
2024/12/02	2	522.50	1	525.02	520.00	1	2,508	0.04%
2024/11/29	6	515.50	0	0.00	514.00	6	2,487	0.24%
2024/11/28	2	507.54	2	509.51	508.00	0	2,485	0.00%
2024/11/27	3.3	527.60	1	527.00	521.00	2.3	2,427	0.10%
2024/11/26	0	0.00	1	539.05	535.00	-1	2,416	-0.04%
2024/11/25	0	0.00	0	541.00	539.00	0	2,420	0.00%
2024/11/22	1	538.00	0	541.00	537.00	1	2,426	0.04%
2024/11/21	0	0.00	1	528.00	534.00	-1	2,434	-0.04%
2024/11/20	1	534.89	1	527.00	526.00	0	2,440	0.00%
2024/11/19	0.1	533.28	0	0.00	535.00	0.1	2,441	0.01%
2024/11/18	0	530.00	1	528.00	530.00	-1	2,446	-0.04%
2024/11/15	1.6	535.37	0	0.00	533.00	1.6	2,444	0.07%
2024/11/14	1.3	537.23	8	540.63	534.00	-6.7	2,453	-0.27%
2024/11/13	1	554.01	0	0.00	551.00	1	2,478	0.04%
2024/11/12	0.2	550.01	3	545.67	545.00	-2.8	2,489	-0.11%
2024/11/11	1	550.11	0	0.00	557.00	1	2,477	0.04%
2024/11/08	6.2	556.76	2	560.50	548.00	4.2	2,477	0.17%
2024/11/07	1	551.00	1	549.02	551.00	0	2,473	0.00%
2024/11/06	7	535.71	0	0.00	534.00	7	2,465	0.28%
2024/11/05	9.2	539.80	2	539.04	538.00	7.1	2,455	0.29%
2024/11/04	0.1	545.71	0	0.00	543.00	0.1	2,502	0.01%
2024/11/01	6.1	538.21	3	538.67	545.00	3.1	2,541	0.12%
2024/10/30	9.3	567.80	3	557.33	558.00	6.3	2,536	0.25%
2024/10/29	7.7	594.34	2	605.49	591.00	5.7	2,439	0.23%
2024/10/28	1	607.00	5	607.60	613.00	-4	2,496	-0.16%
2024/10/25	0	612.00	0	0.00	615.00	0	2,497	0.00%
2024/10/24	1	611.00	0	0.00	610.00	1	2,529	0.04%
2024/10/23	2	613.49	3	613.33	614.00	-1	2,571	-0.04%
2024/10/22	4.1	619.98	1	624.00	620.00	3.1	2,568	0.12%
2024/10/21	0	625.00	2.2	628.00	628.00	-2.1	2,584	-0.08%
2024/10/18	0	0.00	2	624.50	624.00	-2	2,619	-0.08%
2024/10/17	2.1	617.21	1	620.00	619.00	1.1	2,623	0.04%
2024/10/16	0	620.00	0	0.00	621.00	0	2,633	0.00%
2024/10/15	0	625.00	1.3	625.80	625.00	-1.3	2,708	-0.05%
2024/10/14	2	609.50	2	612.05	618.00	0	2,706	0.00%
2024/10/11	5.1	605.40	0	0.00	604.00	5.1	2,736	0.18%
2024/10/09	1	611.00	1	621.00	611.00	0	2,780	0.00%
2024/10/08	2.3	615.43	0	0.00	613.00	2.3	2,790	0.08%
2024/10/07	1.2	618.17	1	621.00	624.00	0.2	2,799	0.01%
2024/10/04	1.1	606.74	0	0.00	607.00	1.1	2,796	0.04%
2024/10/01	0	622.37	0	0.00	620.00	0	2,786	0.00%
2024/09/30	1.2	627.94	0	0.00	623.00	1.2	2,808	0.04%
2024/09/27	7	638.00	1	636.00	635.00	6	2,826	0.21%
2024/09/26	0.1	654.00	0	656.00	652.00	0.1	2,783	0.00%
2024/09/25	0	0.00	1	637.02	645.00	-1	2,759	-0.04%
2024/09/24	0.3	611.00	2	615.48	623.00	-1.7	2,720	-0.06%
2024/09/23	0	611.05	2	611.50	613.00	-2	2,761	-0.07%
2024/09/20	4.8	609.12	1	613.00	604.00	3.8	2,810	0.13%
2024/09/19	0.1	597.03	1	608.00	609.00	-0.9	2,841	-0.03%
2024/09/18	2	605.57	0	611.00	604.00	2	2,882	0.07%
2024/09/16	0	0.00	1	611.00	615.00	-1	2,982	-0.03%
2024/09/12	0	0.00	0	603.00	603.00	0	3,001	0.00%
2024/09/11	2	574.50	0	0.00	573.00	2	2,989	0.07%
2024/09/10	3.1	584.80	1	587.88	577.00	2.1	2,985	0.07%
2024/09/09	1.2	594.09	1.2	601.35	593.00	0	3,013	0.00%
2024/09/06	1	603.01	1	611.00	607.00	0	2,993	0.00%
2024/09/05	2	608.49	0	608.80	606.00	2	2,994	0.07%
2024/09/04	6.1	608.72	2	612.51	608.00	4.1	2,999	0.14%
2024/09/03	2	645.15	0	0.00	642.00	2	2,995	0.07%
2024/08/30	0	660.00	1	657.00	657.00	-1	3,019	-0.03%
2024/08/29	0.1	657.00	2	656.00	657.00	-2	3,016	-0.06%
2024/08/28	2	650.00	0	0.00	654.00	2	3,026	0.07%
2024/08/27	0.1	650.45	0	0.00	653.00	0.1	3,092	0.00%
2024/08/26	0	658.00	1	655.00	655.00	-1	3,098	-0.03%
2024/08/23	0.4	635.00	0	646.00	648.00	0.4	3,089	0.01%
2024/08/22	0	0.00	1.1	641.91	641.00	-1.1	3,089	-0.04%
2024/08/21	1.2	635.91	1	641.10	635.00	0.1	3,121	0.00%
2024/08/20	0	648.00	3.1	643.71	646.00	-3.1	3,118	-0.10%
2024/08/19	0	633.80	0	0.00	633.00	0	3,112	0.00%
2024/08/16	3	635.33	2	631.03	631.00	1	3,111	0.03%
2024/08/15	8.5	629.30	0	639.00	622.00	8.5	3,092	0.27%
2024/08/13	1	739.00	4.2	735.25	738.00	-3.2	3,028	-0.11%
2024/08/12	0	0.00	1	739.00	733.00	-1	3,039	-0.03%
2024/08/09	0	744.00	0	0.00	727.00	0	3,045	0.00%
2024/08/08	6	709.80	4	696.00	701.00	2	3,020	0.07%
2024/08/07	4.2	703.57	0	0.00	702.00	4.2	3,001	0.14%
2024/08/06	6	642.78	18.5	679.01	677.00	-12.5	3,014	-0.42%
2024/08/05	10.2	673.42	0	0.00	669.00	10.2	2,986	0.34%
2024/08/02	4.1	759.53	1.1	745.27	743.00	3	2,966	0.10%
2024/08/01	0	0.00	1	793.99	786.00	-1	2,960	-0.03%
2024/07/31	5.2	778.09	2.4	772.83	792.00	2.8	2,961	0.09%
2024/07/30	0	714.00	1.1	724.48	730.00	-1.1	3,024	-0.04%
2024/07/29	3	718.34	0	0.00	720.00	3	3,019	0.10%
2024/07/26	1.2	723.07	0	0.00	727.00	1.2	3,009	0.04%
2024/07/23	1.1	748.28	1	749.02	755.00	0.1	3,011	0.00%
2024/07/22	2.1	748.57	4.6	745.40	742.00	-2.5	2,999	-0.08%
2024/07/19	4.2	777.45	3.4	769.70	766.00	0.9	2,974	0.03%
2024/07/18	0.2	791.60	2	790.50	795.00	-1.8	2,969	-0.06%
2024/07/17	0	806.00	0	795.00	798.00	0	2,971	0.00%
2024/07/16	3	814.33	7.1	808.81	804.00	-4.1	3,010	-0.14%
2024/07/15	1	763.02	0	0.00	772.00	1	2,958	0.03%
2024/07/12	3.1	777.73	1	776.00	770.00	2.1	2,960	0.07%
2024/07/11	3.1	787.72	7.8	787.95	797.00	-4.7	2,928	-0.16%
2024/07/10	0	760.00	0.1	760.16	764.00	-0.1	2,881	0.00%
2024/07/09	1.1	745.24	0	0.00	745.00	1.1	2,899	0.04%
2024/07/08	0	750.80	0	0.00	755.00	0	2,903	0.00%
2024/07/05	0	755.00	0	0.00	754.00	0	2,926	0.00%
2024/07/04	0	0.00	1.1	745.27	753.00	-1.1	2,929	-0.04%
2024/07/03	1	731.00	1.2	738.50	731.00	-0.2	2,920	-0.01%
2024/07/02	0.2	722.25	0	0.00	717.00	0.2	2,916	0.01%
2024/07/01	0	0.00	0	726.00	724.00	0	2,923	0.00%
2024/06/28	2.2	737.01	2	736.50	730.00	0.2	2,927	0.01%
2024/06/27	8	738.76	1.8	733.89	742.00	6.2	3,027	0.21%
2024/06/26	0	757.00	2.2	761.85	763.00	-2.1	2,986	-0.07%
2024/06/25	1	757.00	0	0.00	756.00	1	2,969	0.03%
2024/06/24	1.1	763.78	0.4	766.50	759.00	0.7	2,915	0.02%
2024/06/21	28	745.94	37.6	746.28	759.00	-9.5	2,880	-0.33%
2024/06/20	0	0.00	0	714.00	715.00	0	2,801	0.00%
2024/06/19	6	717.00	13.1	712.84	717.00	-7.1	2,817	-0.25%
2024/06/18	1	710.91	14.8	711.04	712.00	-13.8	2,839	-0.49%
2024/06/17	15	702.53	12.3	701.59	705.00	2.7	2,826	0.10%
2024/06/14	10	693.99	50.7	689.04	696.00	-40.7	2,819	-1.44%
2024/06/13	50	680.00	0	0.00	678.00	50	2,780	1.80%
2024/06/11	10.2	666.02	0	0.00	666.00	10.2	2,800	0.37%
2024/06/07	1.1	687.27	11.9	686.90	678.00	-10.8	2,825	-0.38%
2024/06/06	0	0.00	0.2	671.00	674.00	-0.2	2,815	-0.01%
2024/06/05	1	672.00	1	679.00	671.00	0	2,804	0.00%
2024/06/04	0.1	671.00	1	676.00	671.00	-0.9	2,847	-0.03%
2024/06/03	5	677.00	5	673.20	677.00	0	2,841	0.00%
2024/05/31	2.2	665.35	4.3	678.17	662.00	-2.1	2,834	-0.07%
2024/05/30	1.1	653.14	0	657.00	657.00	1	2,778	0.04%
2024/05/29	3	668.34	1.2	667.72	668.00	1.8	2,791	0.06%
2024/05/27	0	0.00	8.1	670.41	667.00	-8.1	2,880	-0.28%
2024/05/24	0	646.00	4	642.00	651.00	-4	2,838	-0.14%
2024/05/23	0	637.40	0.3	640.65	638.00	-0.3	2,811	-0.01%
2024/05/22	1	640.00	0	635.00	636.00	1	2,821	0.04%
2024/05/21	0.1	630.13	0	632.00	630.00	0	2,814	0.00%
2024/05/20	1	637.00	0	633.00	634.00	1	2,812	0.04%
2024/05/17	0	640.00	1.6	643.14	640.00	-1.6	2,801	-0.06%
2024/05/16	0	0.00	1.2	640.37	645.00	-1.2	2,800	-0.04%
2024/05/15	0	630.50	0	636.00	630.00	0	2,808	0.00%
2024/05/14	6.1	632.19	0.1	635.00	634.00	6	2,817	0.21%
2024/05/13	1	637.02	2	637.00	636.00	-1	2,813	-0.04%
2024/05/10	13.1	639.31	1.8	637.44	635.00	11.3	2,809	0.40%
2024/05/09	3.1	654.62	0	0.00	648.00	3.1	2,781	0.11%
2024/05/08	0.1	660.85	1.1	667.55	662.00	-1	2,748	-0.04%
2024/05/07	16.1	647.71	14	654.93	658.00	2	2,729	0.08%
2024/05/06	5.3	657.71	4	659.25	659.00	1.3	2,689	0.05%
2024/05/03	6	659.98	39.1	655.82	655.00	-33.1	2,641	-1.25%
2024/05/02	1	624.00	0	0.00	625.00	1	2,467	0.04%
2024/04/30	13	628.46	11	635.54	625.00	2	2,463	0.08%
2024/04/29	0	0.00	7.2	628.58	631.00	-7.2	2,447	-0.29%
2024/04/26	1	616.00	1	618.00	615.00	0	2,409	0.00%
2024/04/25	1.1	617.79	1	615.00	615.00	0.1	2,414	0.00%
2024/04/24	0.5	617.30	0.1	613.00	624.00	0.4	2,408	0.01%
2024/04/23	1	606.90	3	607.33	607.00	-2	2,442	-0.08%
2024/04/22	1.1	598.19	4.1	602.74	599.00	-3.1	2,430	-0.13%
2024/04/19	1.1	598.15	1	590.99	588.00	0.1	2,393	0.00%
2024/04/18	1.2	588.17	1	588.00	593.00	0.2	2,348	0.01%
2024/04/17	1.1	589.31	1	594.00	593.00	0.1	2,342	0.00%
2024/04/16	4.2	588.20	1.3	585.56	585.00	3	2,348	0.13%
2024/04/15	2.3	604.39	0	0.00	602.00	2.3	2,322	0.10%
2024/04/12	0	0.00	1	620.00	618.00	-1	2,286	-0.04%
2024/04/11	3	611.99	0	612.00	609.00	3	2,256	0.13%
2024/04/10	1	620.00	3.3	621.42	621.00	-2.3	2,230	-0.10%
2024/04/09	9.6	616.40	1	623.00	615.00	8.6	2,228	0.39%
2024/04/08	2	617.50	1	624.00	617.00	1	2,225	0.05%
2024/04/03	3	616.34	0	0.00	614.00	3	2,189	0.14%
2024/04/02	1	617.00	5.2	615.01	616.00	-4.2	2,171	-0.19%
2024/04/01	1.4	616.00	10.3	607.38	622.00	-8.9	2,135	-0.42%
2024/03/29	0.2	592.00	3.2	594.78	591.00	-3	2,016	-0.15%
2024/03/28	1	585.00	11.3	589.87	594.00	-10.3	2,012	-0.51%
2024/03/27	0	579.43	0	0.00	581.00	0	2,001	0.00%
2024/03/26	0.2	575.34	0	0.00	577.00	0.2	2,007	0.01%
2024/03/25	3.1	583.00	4	588.75	582.00	-1	1,987	-0.05%
2024/03/22	2.2	577.34	2.2	583.09	588.00	0.1	1,970	0.00%
2024/03/21	3.3	576.09	3.1	585.62	585.00	0.2	1,958	0.01%
2024/03/20	20.2	582.98	0	579.00	579.00	20.1	1,938	1.04%
2024/03/19	11.2	576.22	10	580.00	578.00	1.2	2,018	0.06%
2024/03/18	0.1	583.00	1.2	586.00	586.00	-1.2	2,040	-0.06%
2024/03/15	3	578.67	11.2	579.09	583.00	-8.2	2,079	-0.39%
2024/03/14	1	580.01	10.1	580.90	584.00	-9	2,123	-0.43%
2024/03/13	0	0.00	0.1	582.35	583.00	-0.1	2,121	0.00%
2024/03/12	2	573.50	0.1	577.00	578.00	1.9	2,092	0.09%
2024/03/11	0.1	567.00	1	566.00	566.00	-1	2,078	-0.05%
2024/03/08	21	567.86	3	563.33	565.00	18	2,087	0.86%
2024/03/07	1	557.00	0	557.00	556.00	1	2,034	0.05%
2024/03/06	1.7	554.43	0	0.00	556.00	1.7	2,040	0.08%
2024/03/05	1	556.96	0.3	552.01	549.00	0.7	2,074	0.03%
2024/03/04	3.1	557.10	2.1	559.97	556.00	1	2,094	0.05%
2024/03/01	2.1	566.20	0.1	566.11	563.00	2.1	2,148	0.10%
2024/02/29	1	549.00	2	556.50	558.00	-1	2,085	-0.05%
2024/02/27	1.1	539.26	2	541.50	539.00	-0.9	2,137	-0.04%
2024/02/26	0.2	545.81	1	546.00	547.00	-0.8	2,124	-0.04%
2024/02/23	2.1	546.29	0	0.00	541.00	2.1	2,119	0.10%
2024/02/22	2	554.00	0.1	553.36	552.00	1.9	2,101	0.09%
2024/02/20	0	0.00	1.2	553.00	554.00	-1.2	2,090	-0.06%
2024/02/19	0.2	544.73	4	546.75	551.00	-3.8	2,097	-0.18%
2024/02/16	3.1	541.73	1	544.00	543.00	2.1	2,094	0.10%
2024/02/15	0	549.67	0	0.00	551.00	0	2,067	0.00%
2024/02/05	1.1	546.37	1	549.00	550.00	0.1	2,061	0.00%
2024/02/02	0.2	555.25	6	554.00	555.00	-5.8	2,047	-0.28%
2024/02/01	2	551.50	5	555.00	552.00	-3	2,039	-0.15%
2024/01/31	1	550.02	1	553.00	552.00	0	2,025	0.00%
2024/01/30	11	552.00	1	551.00	550.00	10	2,035	0.49%
2024/01/29	1.1	557.90	0	0.00	558.00	1.1	2,030	0.05%
2024/01/26	0.1	553.04	0	0.00	552.00	0.1	2,033	0.00%
2024/01/25	1	557.00	0.2	558.00	556.00	0.8	2,054	0.04%
2024/01/24	0	559.00	1	555.00	553.00	-1	2,098	-0.05%
2024/01/23	0	559.46	0.1	560.00	560.00	-0.1	2,114	0.00%
2024/01/22	1.6	557.18	1	556.00	556.00	0.6	2,117	0.03%
2024/01/19	1	558.99	1	563.00	564.00	0	2,127	0.00%
2024/01/18	2.1	559.54	1.2	564.42	557.00	0.9	2,132	0.04%
2024/01/17	10	576.94	10	583.20	559.00	0	2,125	0.00%
2024/01/16	0.2	567.26	0	0.00	564.00	0.2	2,054	0.01%
2024/01/15	0.1	574.06	0.6	564.00	576.00	-0.5	2,039	-0.03%
2024/01/12	11	557.82	0	0.00	560.00	11	2,035	0.54%
2024/01/11	1	554.02	0	0.00	554.00	1	2,046	0.05%
2024/01/10	1.1	558.76	0.1	558.00	555.00	1.1	2,064	0.05%
2024/01/09	0	0.00	0.2	568.08	565.00	-0.2	2,090	-0.01%
2024/01/08	0	572.25	0	0.00	572.00	0	2,080	0.00%
2024/01/05	0	576.18	1	577.00	572.00	-1	2,086	-0.05%
2024/01/04	11	585.64	0	0.00	577.00	11	2,125	0.52%
2024/01/03	1.1	580.89	0	0.00	578.00	1.1	2,127	0.05%
2024/01/02	0.1	588.31	0	0.00	587.00	0.1	2,110	0.01%
2023/12/29	0.1	596.92	0	0.00	597.00	0.1	2,097	0.01%
2023/12/28	5	595.00	0	0.00	597.00	5	2,110	0.24%
2023/12/27	0	603.00	0	604.00	601.00	0	2,114	0.00%
2023/12/26	0	596.00	0	0.00	600.00	0	2,124	0.00%
2023/12/25	0	594.90	0	0.00	594.00	0	2,137	0.00%
2023/12/22	0.1	602.54	0.2	594.13	596.00	-0.1	2,130	-0.01%
2023/12/21	0	607.00	0.2	609.28	607.00	-0.1	2,113	-0.01%
2023/12/20	0	613.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	1	616.00	1	613.00	616.00	0	2,106	0.00%
2023/12/18	3.1	619.97	0	620.00	620.00	3	2,095	0.14%
2023/12/15	0	0.00	2.2	631.86	633.00	-2.2	2,091	-0.11%
2023/12/14	1	627.00	5.4	624.92	634.00	-4.4	2,058	-0.21%
2023/12/13	2	609.50	0	604.83	605.00	2	1,990	0.10%
2023/12/12	0	0.00	7.4	620.84	619.00	-7.4	1,991	-0.37%
2023/12/11	1.1	610.19	2	612.55	614.00	-0.9	1,943	-0.05%
2023/12/08	2	598.00	1	600.99	601.00	1	1,894	0.05%
2023/12/07	0	0.00	1	594.99	595.00	-1	1,905	-0.05%
2023/12/06	0	591.00	0	0.00	595.00	0	1,901	0.00%
2023/12/05	0	0.00	1	600.00	600.00	-1	1,877	-0.05%
2023/12/04	0	0.00	1	598.00	599.00	-1	1,861	-0.05%
2023/12/01	0	0.00	0.9	594.89	597.00	-0.9	1,862	-0.05%
2023/11/30	0	0.00	4	604.00	601.00	-4	1,869	-0.21%
2023/11/29	1	595.00	2	596.23	599.00	-1	1,847	-0.06%
2023/11/28	1.5	592.33	6	588.50	594.00	-4.5	1,921	-0.24%
2023/11/27	1	574.00	2.2	572.23	571.00	-1.2	1,861	-0.06%
2023/11/24	3	575.33	5	573.21	575.00	-2	1,859	-0.11%
2023/11/22	0	0.00	0	547.00	550.00	0	1,777	0.00%
2023/11/20	0	0.00	0	544.00	543.00	0	1,779	0.00%
2023/11/17	0	0.00	0	545.00	547.00	0	1,777	0.00%
2023/11/16	0.1	540.95	0	0.00	545.00	0.1	1,780	0.00%
2023/11/14	1	546.00	0	547.00	546.00	1	1,764	0.06%
2023/11/13	0	554.38	0.1	556.00	557.00	0	1,781	0.00%
2023/11/10	0	0.00	0	541.21	545.00	0	1,771	0.00%
2023/11/09	1	545.00	0.1	544.19	545.00	0.9	1,778	0.05%
2023/11/08	5	549.00	5	551.00	549.00	0	1,796	0.00%
2023/11/07	2	554.00	3	557.65	557.00	-1	1,799	-0.06%
2023/11/06	0	0.00	1	551.00	551.00	-1	1,789	-0.06%
2023/11/03	1	545.00	1.1	547.75	549.00	-0.1	1,785	-0.01%
2023/11/02	0	546.50	10	547.99	547.00	-10	1,778	-0.56%
2023/11/01	7	542.99	8	541.75	538.00	-1	1,760	-0.06%
2023/10/31	0	529.00	0.1	530.99	526.00	-0.1	1,721	0.00%
2023/10/30	0	540.00	1.2	537.20	539.00	-1.2	1,730	-0.07%
2023/10/27	0	530.50	13	532.31	534.00	-13	1,733	-0.75%
2023/10/26	1	508.01	0.1	512.94	510.00	0.9	1,725	0.05%
2023/10/25	1	524.00	0.2	524.00	521.00	0.8	1,743	0.05%
2023/10/23	0	0.00	0	529.00	530.00	0	1,790	0.00%
2023/10/20	11.1	532.10	0	538.55	530.00	11	1,796	0.62%
2023/10/19	1	547.00	0	0.00	549.00	1	1,820	0.05%
2023/10/18	8	544.75	8	552.37	550.00	0	1,839	0.00%
2023/10/17	0	550.00	12.8	553.55	547.00	-12.8	1,808	-0.71%
2023/10/16	0	536.00	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0	541.00	0.1	542.00	542.00	-0.1	1,824	0.00%
2023/10/12	0	540.00	3.8	538.21	543.00	-3.8	1,840	-0.21%
2023/10/11	0	528.00	0	526.00	527.00	0	1,801	0.00%
2023/10/06	0	523.00	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	2	524.00	530.00	-2	1,819	-0.11%
2023/10/04	0.1	517.57	0	511.00	521.00	0.1	1,828	0.00%
2023/10/03	0	0.00	0	521.92	520.00	0	1,822	0.00%
2023/10/02	0	529.00	1	533.00	533.00	-1	1,829	-0.05%
2023/09/28	0	526.00	0	0.00	525.00	0	1,831	0.00%
2023/09/27	0	520.00	0	0.00	523.00	0	1,852	0.00%
2023/09/26	4	521.50	5	521.00	521.00	-1	1,874	-0.05%
2023/09/25	0	525.00	0	0.00	521.00	0	1,881	0.00%
2023/09/22	0	520.00	1	519.00	521.00	-1	1,870	-0.05%
2023/09/21	1.1	515.18	1	519.00	518.00	0.1	1,882	0.01%
2023/09/20	1	516.00	3	518.31	520.00	-2	1,877	-0.11%
2023/09/19	0	0.00	1	521.00	520.00	-1	1,880	-0.05%
2023/09/18	2	527.96	2	526.50	525.00	0	1,903	0.00%
2023/09/15	0	516.00	12.2	520.21	522.00	-12.2	1,898	-0.64%
2023/09/14	5	508.00	5	510.00	512.00	0	1,870	0.00%
2023/09/13	2	505.00	0	506.00	506.00	2	1,881	0.11%
2023/09/12	1.1	506.62	5.3	510.26	514.00	-4.2	1,892	-0.22%
2023/09/11	0	0.00	0	500.67	500.00	0	1,896	0.00%
2023/09/07	0	499.50	0.1	501.60	502.00	0	1,945	0.00%
2023/09/06	0	504.00	0.1	500.00	505.00	0	1,973	0.00%
2023/09/05	0	505.00	2.1	505.16	508.00	-2.1	1,979	-0.11%
2023/09/04	1	502.00	1	497.50	497.50	0	1,991	0.00%
2023/09/01	2.4	503.88	12	502.79	499.50	-9.6	1,977	-0.49%
2023/08/31	0	0.00	2	487.00	485.00	-2	1,904	-0.11%
2023/08/30	0	0.00	2.7	483.26	482.50	-2.7	1,928	-0.14%
2023/08/29	0	477.50	3	476.67	479.00	-3	1,976	-0.15%
2023/08/28	3.1	478.81	0.8	472.00	478.00	2.3	2,013	0.11%
2023/08/25	0.1	467.11	0	467.50	470.00	0.1	2,122	0.00%
2023/08/24	0.1	470.46	0	0.00	471.50	0.1	2,210	0.00%
2023/08/23	0	469.20	1.1	471.35	470.50	-1.1	2,265	-0.05%
2023/08/22	0	464.50	0	465.50	466.00	0	2,359	0.00%
2023/08/21	0.1	456.00	0	0.00	456.50	0.1	2,419	0.00%
2023/08/18	0	461.92	0	0.00	461.50	0	2,467	0.00%
2023/08/16	0	449.80	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0.1	456.63	0	0.00	453.00	0.1	2,548	0.00%
2023/08/14	1	458.72	0	0.00	457.00	1	2,577	0.04%
2023/08/11	0.1	469.62	1	471.00	470.00	-0.9	2,588	-0.04%
2023/08/10	0.1	466.31	0.1	465.60	467.00	0.1	2,590	0.00%
2023/08/09	1	465.50	0	465.50	465.50	1	2,594	0.04%
2023/08/07	0	466.00	0	467.00	468.00	0	2,609	0.00%
2023/08/02	0	462.37	0	0.00	463.00	0	2,653	0.00%
2023/08/01	0.1	460.50	0	0.00	461.50	0.1	2,637	0.00%
2023/07/28	0.2	468.71	4	464.91	471.50	-3.8	2,642	-0.14%
2023/07/27	0.2	456.00	0	0.00	456.00	0.2	2,603	0.01%
2023/07/26	2.3	450.23	0	0.00	449.50	2.3	2,598	0.09%
2023/07/25	2.2	460.63	0	0.00	461.50	2.2	2,565	0.08%
2023/07/24	2.2	462.59	1	463.00	457.50	1.2	2,572	0.05%
2023/07/21	1	473.13	1	485.00	473.50	0	2,539	0.00%
2023/07/20	1	487.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	0	486.50	0.1	488.00	486.00	0	2,551	0.00%
2023/07/18	13.1	494.81	0	0.00	489.00	13.1	2,621	0.50%
2023/07/17	0.1	498.29	0	0.00	503.00	0.1	2,606	0.00%
2023/07/14	0	494.00	0	0.00	495.50	0	2,601	0.00%
2023/07/13	0.1	496.38	0.1	497.00	491.00	0	2,614	0.00%
2023/07/12	0	494.29	0	494.00	497.00	0	2,614	0.00%
2023/07/11	0	495.60	3	496.00	496.50	-3	2,667	-0.11%
2023/07/10	2	489.50	1	487.00	485.00	1	2,705	0.04%
2023/07/07	10	492.50	2	493.50	491.50	8	2,763	0.29%
2023/07/06	0	490.38	1	490.96	489.00	-1	2,755	-0.04%
2023/07/05	3	490.33	2	487.50	487.50	1	2,786	0.04%
2023/07/04	1	499.95	0	0.00	497.50	1	2,763	0.04%
2023/07/03	0.1	498.82	1	500.00	499.50	-0.9	2,747	-0.03%
2023/06/30	0.1	492.50	1	496.00	491.50	-0.9	2,748	-0.03%
2023/06/27	0.1	486.27	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	4.4	486.79	0	0.00	486.00	4.4	2,801	0.16%
2023/06/21	1.1	491.11	0	0.00	491.00	1.1	2,822	0.04%
2023/06/20	0	496.05	0	0.00	496.00	0	2,833	0.00%
2023/06/19	0.5	498.89	1	502.00	498.00	-0.6	2,844	-0.02%
2023/06/16	0.2	505.73	1	510.98	506.00	-0.8	2,851	-0.03%
2023/06/15	0	511.00	17	505.41	510.00	-17	2,843	-0.60%
2023/06/14	2	501.24	0	0.00	499.50	2	2,833	0.07%
2023/06/13	0	494.00	0.4	494.50	495.00	-0.4	2,851	-0.01%
2023/06/12	0.1	490.00	0	492.50	488.00	0.1	2,910	0.00%
2023/06/09	1	496.99	0	0.00	492.50	1	2,944	0.03%
2023/06/08	1.4	495.29	1	494.00	494.00	0.4	2,967	0.01%
2023/06/07	0.1	505.94	0	504.23	504.00	0.1	3,005	0.00%
2023/06/06	2	509.50	2	514.00	502.00	0	3,017	0.00%
2023/06/05	0.2	515.76	2	514.00	519.00	-1.8	2,987	-0.06%
2023/06/02	2.2	503.74	1	502.00	506.00	1.2	2,963	0.04%
2023/06/01	1	502.00	1	504.00	500.00	0	2,944	0.00%
2023/05/31	0.1	501.85	2.1	501.95	508.00	-2	2,953	-0.07%
2023/05/30	3	497.67	0	0.00	496.00	3	2,868	0.10%
2023/05/29	0	505.00	1.1	505.00	508.00	-1.1	2,835	-0.04%
2023/05/26	1	502.97	0	0.00	502.00	1	2,797	0.04%
2023/05/25	0.1	497.00	1	497.50	507.00	-1	2,742	-0.03%
2023/05/22	3	489.17	1	493.00	493.00	2	2,684	0.07%
2023/05/19	1	495.50	1	502.97	495.50	0	2,674	0.00%
2023/05/18	3	496.65	2	497.75	500.00	1	2,777	0.04%
2023/05/17	1	491.98	1	489.00	488.50	0	2,793	0.00%
2023/05/16	1	493.49	0	0.00	491.00	1	2,854	0.04%
2023/05/15	0	490.00	0	0.00	488.00	0	2,865	0.00%
2023/05/12	1	491.00	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	491.00	0	0.00	490.00	1	2,961	0.03%
2023/05/10	1	496.00	1	495.00	494.50	0	2,965	0.00%
2023/05/09	1.1	494.56	1.1	499.03	500.00	0	2,957	0.00%
2023/05/08	0	505.00	1	506.00	504.00	-1	2,943	-0.03%
2023/05/05	15	506.03	3	505.00	506.00	12	2,957	0.41%
2023/05/04	0.1	492.08	0	0.00	493.50	0.1	2,967	0.00%
2023/05/03	0.1	497.83	0	0.00	498.00	0.1	2,986	0.00%
2023/05/02	0.2	502.00	0	0.00	502.00	0.2	3,036	0.00%
2023/04/28	2	498.00	0	0.00	496.00	2	3,122	0.06%
2023/04/27	1	495.50	0	0.00	492.00	1	3,153	0.03%
2023/04/26	0	493.50	0	0.00	495.00	0	3,150	0.00%
2023/04/25	1	495.33	13	495.08	490.50	-12	3,155	-0.38%
2023/04/24	0	502.90	1	508.00	507.00	-1	3,135	-0.03%
2023/04/21	3.3	505.92	1	502.00	495.50	2.3	3,149	0.07%
2023/04/20	1	521.00	0	0.00	518.00	1	3,144	0.03%
2023/04/19	0	533.00	0	0.00	535.00	0	3,233	0.00%
2023/04/18	0	546.00	0	0.00	538.00	0	3,290	0.00%
2023/04/17	2.6	549.60	2	543.00	542.00	0.6	3,321	0.02%
2023/04/14	10	557.00	3	554.67	553.00	7	3,301	0.21%
2023/04/13	1	548.00	1	551.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	11	542.00	542.00	-11	3,214	-0.34%
2023/04/11	0	0.00	1	530.00	527.00	-1	3,148	-0.03%
2023/04/10	0	0.00	2	530.00	530.00	-2	3,136	-0.06%
2023/04/07	0	520.25	3	516.00	516.00	-3	3,105	-0.10%
2023/04/06	0	0.00	1.1	520.07	520.00	-1.1	3,098	-0.03%
2023/03/31	3	527.67	2.1	528.62	529.00	0.9	3,095	0.03%
2023/03/30	0	0.00	1	521.00	520.00	-1	3,086	-0.03%
2023/03/29	3	522.00	0	0.00	520.00	3	3,103	0.10%
2023/03/28	0	530.00	1	533.00	531.00	-1	3,146	-0.03%
2023/03/27	1	527.00	0	0.00	533.00	1	3,138	0.03%
2023/03/24	0	524.00	16.2	524.82	527.00	-16.2	3,153	-0.51%
2023/03/23	0	508.00	4	514.25	517.00	-4	3,147	-0.13%
2023/03/22	1.1	505.13	0	0.00	505.00	1.1	3,139	0.03%
2023/03/21	3	502.00	3	505.67	505.00	0	3,160	0.00%
2023/03/20	1	499.50	1	501.00	500.00	0	3,157	0.00%
2023/03/17	1	489.00	0	0.00	496.00	1	3,177	0.03%
2023/03/16	4	483.51	2	485.25	486.50	2	3,182	0.06%
2023/03/15	9.2	496.78	2	494.50	492.00	7.2	3,179	0.23%
2023/03/14	1.5	507.46	0	0.00	505.00	1.5	3,132	0.05%
2023/03/13	1	515.00	0	0.00	519.00	1	3,134	0.03%
2023/03/10	2.1	519.85	0	0.00	518.00	2.1	3,165	0.07%
2023/03/09	0.1	544.04	0.1	545.00	541.00	0	3,173	0.00%
2023/03/08	0	550.50	0	0.00	550.00	0	3,208	0.00%
2023/03/07	2	557.50	11	556.36	559.00	-9	3,204	-0.28%
2023/03/06	0	548.14	12.4	551.78	557.00	-12.4	3,199	-0.39%
2023/03/03	0	541.00	1	548.92	539.00	-1	3,168	-0.03%
2023/03/02	0	531.05	0	0.00	531.00	0	3,150	0.00%
2023/03/01	0	534.33	0	540.00	538.00	0	3,141	0.00%
2023/02/24	1	537.00	11	539.09	538.00	-10	3,104	-0.32%
2023/02/23	0.1	541.00	0.1	540.00	543.00	0	3,113	0.00%
2023/02/22	3.1	543.69	2	541.50	541.00	1	3,120	0.03%
2023/02/21	0	559.00	0.5	559.00	560.00	-0.5	3,121	-0.02%
2023/02/20	0	0.00	1	566.00	561.00	-1	3,188	-0.03%
2023/02/17	2.1	569.02	1	575.97	569.00	1	3,234	0.03%
2023/02/16	2.1	572.08	6.1	571.64	575.00	-4	3,252	-0.12%
2023/02/15	20	540.00	16	542.69	545.00	4	3,223	0.12%
2023/02/14	2	539.84	6.7	537.31	540.00	-4.6	3,220	-0.14%
2023/02/13	0	511.25	0	0.00	516.00	0	3,261	0.00%
2023/02/10	10.1	514.98	1	516.00	516.00	9.1	3,293	0.27%
2023/02/09	32.1	513.81	10	516.00	511.00	22.1	3,308	0.67%
2023/02/08	11	531.82	0	532.00	531.00	11	3,286	0.33%
2023/02/07	0	531.23	1	533.00	529.00	-1	3,329	-0.03%
2023/02/06	5.1	531.03	5	535.00	533.00	0.1	3,371	0.00%
2023/02/03	0	0.00	0.3	536.33	540.00	-0.3	3,427	-0.01%
2023/02/02	0	534.00	0	0.00	541.00	0	3,458	0.00%
2023/02/01	0	0.00	0.6	537.00	540.00	-0.6	3,470	-0.02%
2023/01/31	0	537.00	3	539.67	540.00	-3	3,468	-0.09%
2023/01/30	4	528.00	0	527.54	532.00	4	3,436	0.12%
2023/01/17	1	518.99	0	513.00	519.00	1	3,372	0.03%
2023/01/16	0.2	512.01	0.4	512.52	513.00	-0.2	3,347	-0.01%
2023/01/13	0	517.44	0.1	514.50	514.00	-0.1	3,380	0.00%
2023/01/12	0	522.50	0.1	518.95	520.00	-0.1	3,399	0.00%
2023/01/11	0	0.00	0	523.43	528.00	0	3,430	0.00%
2023/01/10	0	0.00	3.1	529.11	535.00	-3.1	3,429	-0.09%
2023/01/09	1.2	512.51	13.1	517.61	525.00	-11.9	3,404	-0.35%
2023/01/06	1	490.00	3	493.31	496.00	-2	3,316	-0.06%
2023/01/05	0	0.00	7.8	478.56	485.50	-7.8	3,296	-0.24%
2023/01/04	0	462.00	0	466.50	465.00	0	3,310	0.00%
2023/01/03	0	460.00	11	465.55	465.50	-11	3,399	-0.32%
2022/12/29	0	453.88	0	454.00	455.50	0	3,424	0.00%
2022/12/28	0	462.47	1	463.00	458.00	-1	3,456	-0.03%
2022/12/26	1	462.99	1	462.50	462.50	0	3,473	0.00%
2022/12/23	10	458.25	2	458.50	460.00	8	3,489	0.23%
2022/12/22	0	0.00	15	465.83	466.50	-15	3,506	-0.43%
2022/12/21	2	453.25	4	459.50	454.50	-2	3,514	-0.06%
2022/12/20	1	462.59	0.2	465.03	455.50	0.9	3,547	0.02%
2022/12/19	0	478.20	2	479.75	472.00	-2	3,539	-0.06%
2022/12/16	10	483.01	0	0.00	480.50	10	3,536	0.28%
2022/12/15	0	489.25	1	486.03	495.00	-1	3,506	-0.03%
2022/12/13	5	476.00	0	0.00	474.00	5	3,606	0.14%
2022/12/09	1	490.95	0	482.50	479.00	1	3,600	0.03%
2022/12/08	2	479.50	1	479.52	478.50	1	3,599	0.03%
2022/12/07	1.1	487.75	0.1	479.74	484.50	0.9	3,592	0.03%
2022/12/06	1	494.51	1	498.93	491.00	0	3,580	0.00%
2022/12/05	7.1	504.99	3.3	501.41	502.00	3.8	3,582	0.11%
2022/12/02	2	489.25	1.2	490.01	489.50	0.8	3,542	0.02%
2022/12/01	1.2	472.49	0	0.00	473.00	1.2	3,544	0.03%
2022/11/30	2	453.00	10	456.50	463.00	-8	3,479	-0.23%
2022/11/29	0	438.05	0	0.00	438.00	0	3,419	0.00%
2022/11/28	10.2	439.94	0	0.00	437.50	10.2	3,412	0.30%
2022/11/25	0	0.00	0.8	447.12	445.00	-0.8	3,397	-0.02%
2022/11/24	0.2	449.86	1	452.00	452.00	-0.8	3,392	-0.02%
2022/11/23	0	452.00	0.2	449.00	449.00	-0.2	3,382	-0.01%
2022/11/22	0	0.00	0	457.50	458.00	0	3,373	0.00%
2022/11/21	0	453.00	1.2	455.13	454.00	-1.1	3,392	-0.03%
2022/11/18	2	459.25	0.1	459.00	453.50	1.9	3,373	0.06%
2022/11/17	0.1	464.00	0	0.00	466.00	0.1	3,349	0.00%
2022/11/16	0.1	454.50	10.1	460.50	461.00	-10	3,355	-0.30%
2022/11/15	10	453.00	2	447.75	455.00	8	3,294	0.24%
2022/11/14	2	441.49	1	440.50	439.50	1	3,241	0.03%
2022/11/11	1	438.50	2.6	445.35	445.50	-1.6	3,187	-0.05%
2022/11/10	1	421.00	1.1	419.93	421.50	-0.1	3,081	0.00%
2022/11/09	1	424.50	4.7	415.06	424.00	-3.7	3,065	-0.12%
2022/11/08	1	395.50	1.2	387.37	393.50	-0.2	3,012	-0.01%
2022/11/07	1	383.97	0.2	384.00	382.00	0.8	2,984	0.03%
2022/11/04	1	390.00	1.6	388.50	389.50	-0.6	2,986	-0.02%
2022/11/02	5.2	377.73	1.6	379.84	381.50	3.5	2,891	0.12%
2022/11/01	0.2	378.00	1	380.00	379.00	-0.8	2,863	-0.03%
2022/10/31	0	360.00	30.7	349.47	367.00	-30.7	2,807	-1.09%
2022/10/19	32	271.92	35.6	273.80	268.00	-3.6	2,763	-0.13%
2022/10/18	1	279.50	2.4	278.63	278.50	-1.4	2,727	-0.05%
2022/10/17	0	270.50	3	271.00	278.50	-3	2,718	-0.11%
2022/10/14	4	276.88	0	0.00	277.50	4	2,742	0.15%
2022/10/13	1	267.00	4	266.50	264.00	-3	2,756	-0.11%
2022/10/12	5	268.50	1	271.00	270.50	4	2,754	0.15%
2022/10/11	1	272.55	1.2	273.67	272.50	-0.2	2,742	-0.01%
2022/10/07	14.1	289.35	0	0.00	287.00	14.1	2,735	0.52%
2022/10/06	1.1	295.02	0	0.00	294.50	1.1	2,719	0.04%
2022/10/05	2	295.25	4	297.38	297.50	-2	2,752	-0.07%
2022/10/04	4.1	287.24	2	286.50	287.50	2.1	2,772	0.08%
2022/10/03	0	279.94	2	277.25	281.00	-2	2,786	-0.07%
2022/09/30	17.1	264.51	0	0.00	269.00	17.1	2,830	0.60%
2022/09/29	1.2	272.90	5.2	273.90	271.00	-4	2,818	-0.14%
2022/09/28	3.1	289.76	11	290.82	285.00	-7.9	2,767	-0.29%
2022/09/27	8	300.06	1	301.50	300.00	7	2,795	0.25%
2022/09/26	8	302.00	0.1	302.50	297.00	7.9	2,853	0.28%
2022/09/23	1.2	316.17	15.2	319.48	315.50	-14	2,928	-0.48%
2022/09/22	10.5	322.50	3	324.83	322.50	7.5	2,962	0.25%
2022/09/21	1	328.00	1	331.00	327.50	0	2,977	0.00%
2022/09/20	2.8	335.11	0	0.00	333.50	2.8	2,976	0.09%
2022/09/16	12	333.75	0	333.00	332.00	12	2,991	0.40%
2022/09/15	1	325.60	12	336.00	338.00	-11	2,977	-0.37%
2022/09/14	11	324.45	0	0.00	325.00	11	2,956	0.37%
2022/09/13	0	0.00	4	333.13	333.00	-4	2,951	-0.14%
2022/09/12	1	340.89	2	335.50	333.00	-1	2,987	-0.03%
2022/09/08	0	0.00	41.1	332.60	335.00	-41.1	2,968	-1.38%
2022/09/07	0	315.94	0	0.00	316.00	0	2,901	0.00%
2022/09/06	0	309.00	1	314.50	316.00	-1	2,909	-0.03%
2022/09/05	0	0.00	1.4	308.46	308.50	-1.4	2,920	-0.05%
2022/09/02	2	316.93	12	314.50	312.50	-10	2,913	-0.34%
2022/09/01	2.1	319.68	1	322.00	317.00	1.1	2,885	0.04%
2022/08/31	1	318.32	0	0.00	328.50	1	2,863	0.04%
2022/08/30	0	0.00	2	317.75	317.50	-2	2,851	-0.07%
2022/08/29	5	314.11	0	0.00	317.50	5	2,832	0.18%
2022/08/26	3.1	330.58	11	332.09	332.00	-7.9	2,781	-0.28%
2022/08/24	1	325.50	0	0.00	324.00	1	2,780	0.04%
2022/08/23	0	323.50	2	323.75	324.00	-2	2,838	-0.07%
2022/08/22	3	327.67	0	0.00	327.00	3	2,845	0.11%
2022/08/19	5	331.90	0	0.00	332.00	5	2,847	0.18%
2022/08/18	20	324.50	0	0.00	327.50	20	2,833	0.71%
2022/08/17	1	328.49	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0.1	334.00	0	0.00	332.50	0.1	2,801	0.00%
2022/08/15	3	332.33	1	335.00	334.50	2	2,800	0.07%
2022/08/10	1	319.05	0	0.00	319.00	1	2,773	0.04%
2022/08/08	0	0.00	1	323.50	325.00	-1	2,811	-0.04%
2022/08/05	0	323.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	1	319.99	0	0.00	317.00	1	2,824	0.04%
2022/08/03	1	325.00	2.1	325.58	326.50	-1.1	2,773	-0.04%
2022/08/02	1.1	325.79	0	0.00	325.50	1.1	2,804	0.04%
2022/08/01	0	341.00	0	0.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	0	343.00	342.00	0	2,789	0.00%
2022/07/28	3	342.66	1	340.59	340.50	2	2,792	0.07%
2022/07/27	0.1	335.58	2	342.00	342.50	-1.9	2,786	-0.07%
2022/07/26	0.1	335.94	0.1	335.50	336.50	0	2,779	0.00%
2022/07/25	0	331.17	0.1	336.00	337.00	0	2,806	0.00%
2022/07/22	1	333.04	3	332.66	333.50	-2	2,810	-0.07%
2022/07/21	0	329.50	3.1	333.98	336.50	-3	2,826	-0.11%
2022/07/20	1	322.18	0	0.00	322.50	1	2,791	0.04%
2022/07/19	0	324.50	0.1	325.00	326.00	0	2,770	0.00%
2022/07/18	0	321.00	1	326.50	326.50	-1	2,759	-0.04%
2022/07/15	21.2	318.65	1	319.00	318.50	20.2	2,725	0.74%
2022/07/13	4	318.25	2.1	318.46	318.00	1.9	2,698	0.07%
2022/07/12	0	310.50	0	309.50	309.00	0	2,648	0.00%
2022/07/11	0.1	302.68	0.1	303.00	304.00	0	2,589	0.00%
2022/07/08	0.2	310.85	2	303.50	308.50	-1.8	2,561	-0.07%
2022/07/07	0	283.50	0	0.00	291.00	0	2,477	0.00%
2022/07/06	0	0.00	1	282.00	280.00	-1	2,465	-0.04%
2022/07/05	2.1	279.05	0.2	279.50	284.50	1.9	2,455	0.08%
2022/07/01	4.1	287.23	3	293.17	282.00	1.1	2,373	0.05%
2022/06/30	3.1	311.65	0	309.00	308.00	3	2,292	0.13%
2022/06/29	1	325.50	0	0.00	325.00	1	2,259	0.04%
2022/06/28	2	330.75	1	330.50	332.00	1	2,242	0.04%
2022/06/27	1	335.03	1	336.00	341.50	0	2,254	0.00%
2022/06/24	1	328.03	0	0.00	328.00	1	2,231	0.05%
2022/06/23	2.1	331.43	2	331.00	331.50	0.1	2,215	0.00%
2022/06/22	1.1	345.11	3	342.17	335.50	-1.9	2,187	-0.09%
2022/06/21	2	351.75	0	0.00	353.00	2	2,166	0.09%
2022/06/20	1.7	345.81	2	347.25	342.00	-0.3	2,165	-0.02%
2022/06/17	6.3	354.43	0	0.00	354.00	6.3	2,161	0.29%
2022/06/16	1.1	384.66	4	377.25	368.00	-2.9	2,151	-0.13%
2022/06/15	0	384.00	1	383.00	383.50	-1	2,264	-0.04%
2022/06/14	3	376.51	1	380.00	377.00	2	2,317	0.09%
2022/06/13	4.1	385.78	3	385.51	384.00	1	2,303	0.05%
2022/06/10	0.1	400.00	1	400.00	400.00	-0.9	2,301	-0.04%
2022/06/09	1	403.50	0	0.00	405.00	1	2,318	0.04%
2022/06/08	1.1	410.80	2	409.27	403.00	-0.9	2,314	-0.04%
2022/06/06	0	407.69	0	0.00	410.50	0	2,346	0.00%
2022/06/02	4.3	407.23	0	0.00	407.00	4.3	2,374	0.18%
2022/06/01	0.1	405.33	2	405.25	405.00	-1.9	2,432	-0.08%
2022/05/30	3	398.67	5	399.10	399.50	-2	2,397	-0.08%
2022/05/27	0	0.00	4	391.00	393.00	-4	2,401	-0.17%
2022/05/26	0	388.16	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	383.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	1	391.50	0	0.00	382.00	1	2,548	0.04%
2022/05/23	0	393.00	0	0.00	390.00	0	2,586	0.00%
2022/05/20	2	399.00	0	0.00	395.00	2	2,622	0.08%
2022/05/19	1	394.96	0	0.00	398.00	1	2,634	0.04%
2022/05/18	1	402.48	2	405.50	401.00	-1	2,643	-0.04%
2022/05/17	0	0.00	2	389.50	397.00	-2	2,639	-0.08%
2022/05/16	7.5	387.86	0	0.00	381.50	7.5	2,623	0.29%
2022/05/13	0	382.84	1.4	382.72	383.00	-1.4	2,612	-0.05%
2022/05/12	1	386.00	3	384.69	378.00	-2	2,629	-0.08%
2022/05/11	4	392.50	1	392.00	392.00	3	2,631	0.11%
2022/05/10	0	394.92	1	389.50	392.50	-1	2,684	-0.04%
2022/05/09	1	398.54	1	400.00	398.50	0	2,651	0.00%
2022/05/06	2	409.25	1	408.50	408.00	1	2,664	0.04%
2022/05/05	0	414.50	1	417.50	417.00	-1	2,680	-0.04%
2022/05/04	0	405.00	0	0.00	408.50	0	2,693	0.00%
2022/04/29	0	404.50	3	402.67	404.50	-3	2,759	-0.11%
2022/04/27	1.2	404.86	1	392.64	407.00	0.1	2,815	0.00%
2022/04/25	1.1	394.56	1	398.50	393.50	0.1	2,931	0.00%
2022/04/22	0	406.50	0	0.00	405.50	0	2,949	0.00%
2022/04/21	1	412.47	0	0.00	412.50	1	3,014	0.03%
2022/04/20	0.1	412.49	1	414.50	409.50	-0.9	3,062	-0.03%
2022/04/18	2	402.50	1	402.00	405.00	1	3,145	0.03%
2022/04/15	0	405.00	2.3	404.52	405.00	-2.3	3,190	-0.07%
2022/04/14	0	400.50	1	403.50	406.00	-1	3,274	-0.03%
2022/04/12	6	390.92	0	0.00	393.00	6	3,491	0.17%
2022/04/11	1.2	399.09	1	401.50	398.00	0.2	3,799	0.01%
2022/04/08	1	416.41	0	0.00	413.00	1	3,859	0.03%
2022/04/07	2	409.55	3	412.00	409.00	-1	3,871	-0.03%
2022/04/06	1	420.02	1	423.50	423.50	0	3,865	0.00%
2022/04/01	3	426.02	2	426.75	426.00	1	3,930	0.03%
2022/03/31	0	0.00	0.3	438.21	434.00	-0.3	3,953	-0.01%
2022/03/30	1	439.00	6	438.75	440.00	-5	3,984	-0.13%
2022/03/29	0.1	429.10	0	0.00	429.50	0.1	4,017	0.00%
2022/03/28	1	425.99	1	424.00	431.50	0	4,080	0.00%
2022/03/25	1	432.50	0	0.00	430.50	1	4,082	0.02%
2022/03/24	0	429.26	2	430.00	433.00	-2	4,076	-0.05%
2022/03/23	0	433.93	1	434.00	433.00	-1	4,085	-0.02%
2022/03/22	0.1	427.87	0	0.00	432.00	0.1	4,078	0.00%
2022/03/21	1.1	418.62	0.6	419.00	418.50	0.5	4,040	0.01%
2022/03/18	3.5	422.57	4.1	422.02	423.50	-0.6	4,022	-0.01%
2022/03/17	0	0.00	2	442.25	445.50	-2	3,898	-0.05%
2022/03/16	1	416.50	0	0.00	417.50	1	3,845	0.03%
2022/03/15	0.1	421.83	0	0.00	420.00	0.1	3,842	0.00%
2022/03/14	0	435.60	6	437.00	436.00	-6	3,836	-0.16%
2022/03/10	0.3	435.80	0	0.00	436.00	0.3	3,901	0.01%
2022/03/09	11.2	420.88	9	422.78	423.50	2.2	3,908	0.06%
2022/03/08	13.1	420.42	1.1	426.10	414.50	12.1	3,907	0.31%
2022/03/07	2	430.99	0	0.00	427.00	2	3,897	0.05%
2022/03/04	0	0.00	1	450.68	450.50	-1	3,893	-0.03%
2022/03/03	0	466.00	0	0.00	459.50	0	3,924	0.00%
2022/03/02	0	459.73	1	460.00	462.50	-1	3,956	-0.02%
2022/03/01	1	460.07	3	460.83	465.00	-2	3,973	-0.05%
2022/02/25	10.2	451.02	10	451.50	451.50	0.2	3,971	0.01%
2022/02/24	4	449.63	8.2	455.65	448.00	-4.2	3,958	-0.10%
2022/02/23	1	463.53	0	0.00	463.50	1	3,927	0.03%
2022/02/22	3	468.02	1	468.12	469.50	2	3,930	0.05%
2022/02/21	2	470.50	0.1	471.50	479.50	1.9	3,963	0.05%
2022/02/18	4	470.00	1	466.01	473.00	3	4,013	0.07%
2022/02/17	0	0.00	0.3	474.50	467.50	-0.3	4,028	-0.01%
2022/02/16	0	0.00	2.1	469.77	472.50	-2.1	4,053	-0.05%
2022/02/15	0	468.00	0	0.00	464.50	0	4,054	0.00%
2022/02/14	1	466.00	0	0.00	464.00	1	4,050	0.02%
2022/02/11	4.1	478.90	1	478.00	482.00	3.1	4,043	0.08%
2022/02/10	3.6	476.06	3.1	480.43	489.50	0.5	4,046	0.01%
2022/02/07	0	454.33	0	0.00	454.00	0	4,000	0.00%
2022/01/26	5	454.51	0	456.25	459.00	5	4,047	0.12%
2022/01/25	1	457.47	1	452.00	451.00	0	4,146	0.00%
2022/01/24	0	465.00	2	463.75	463.00	-2	4,130	-0.05%
2022/01/21	2.1	469.86	1	468.00	469.50	1.1	4,123	0.03%
2022/01/20	9	482.57	0	0.00	481.50	9	4,162	0.22%
2022/01/19	2.5	493.16	1	487.51	487.50	1.5	4,149	0.04%
2022/01/18	2.2	508.48	1	502.03	502.00	1.2	4,118	0.03%
2022/01/17	1	494.50	0	0.00	501.00	1	4,049	0.02%
2022/01/14	1.1	487.90	0	0.00	492.00	1.1	4,047	0.03%
2022/01/13	0.1	499.77	1	499.00	498.00	-0.9	4,035	-0.02%
2022/01/12	0	0.00	0	507.00	510.00	0	4,026	0.00%
2022/01/11	4.3	503.96	0.1	502.00	501.00	4.1	4,009	0.10%
2022/01/10	2	521.00	1.1	518.24	519.00	0.9	3,956	0.02%
2022/01/07	3.2	516.23	2.3	516.00	515.00	0.8	3,941	0.02%
2022/01/06	2.7	522.02	1.5	528.00	523.00	1.2	3,850	0.03%
2022/01/05	2.2	527.92	4	532.72	535.00	-1.8	3,789	-0.05%
2022/01/04	1.2	527.85	11.5	523.50	533.00	-10.4	3,671	-0.28%
2022/01/03	0	0.00	4.1	490.12	491.00	-4.1	3,353	-0.12%
2021/12/30	1	479.00	0	0.00	479.50	1	3,300	0.03%
2021/12/29	1	473.50	0	0.00	474.00	1	3,332	0.03%
2021/12/28	0.1	480.00	13	480.50	478.00	-13	3,367	-0.38%
2021/12/27	0.2	480.00	1.1	480.49	481.50	-0.9	3,348	-0.03%
2021/12/24	0.2	476.43	2	475.50	473.00	-1.8	3,395	-0.05%
2021/12/23	1.1	476.10	3.3	473.23	476.00	-2.2	3,393	-0.06%
2021/12/22	1.1	469.00	5.5	466.49	469.50	-4.4	3,393	-0.13%
2021/12/21	1.1	454.77	0	0.00	455.00	1.1	3,368	0.03%
2021/12/17	2	451.00	1	451.50	447.00	1	3,378	0.03%
2021/12/16	0	452.50	0	0.00	451.00	0	3,379	0.00%
2021/12/15	0	453.00	0	0.00	450.50	0	3,400	0.00%
2021/12/14	1	450.48	0	0.00	448.50	1	3,425	0.03%
2021/12/10	1	448.05	1	448.50	447.50	0	3,480	0.00%
2021/12/08	1	457.96	5	456.40	454.50	-4	3,501	-0.11%
2021/12/07	0	459.50	2	455.50	456.00	-2	3,505	-0.06%
2021/12/03	4	468.38	2.1	469.61	472.50	1.9	3,533	0.05%
2021/12/02	1	463.50	0.2	465.00	465.00	0.9	3,524	0.02%
2021/12/01	0	0.00	1	456.00	465.00	-1	3,536	-0.03%
2021/11/30	6	465.17	2.1	458.17	456.50	3.9	3,534	0.11%
2021/11/29	1.1	455.76	3	451.55	459.50	-1.9	3,527	-0.05%
2021/11/26	3.6	456.71	13.5	457.98	452.00	-9.9	3,537	-0.28%
2021/11/25	0	0.00	0.2	470.00	465.00	-0.2	3,565	-0.01%
2021/11/24	1	464.50	2	465.00	468.00	-1	3,593	-0.03%
2021/11/23	0	0.00	1.1	460.73	463.00	-1.1	3,634	-0.03%
2021/11/22	1.1	463.78	1.3	463.53	466.00	-0.1	3,701	0.00%
2021/11/19	2	457.75	4.1	460.64	463.00	-2.1	3,720	-0.06%
2021/11/18	3	455.50	1.4	455.50	456.00	1.6	3,746	0.04%
2021/11/17	1.3	445.69	16.4	443.11	448.00	-15.1	3,775	-0.40%
2021/11/16	9	437.00	2.1	439.48	436.50	6.9	3,871	0.18%
2021/11/15	2	437.81	11.2	440.38	442.00	-9.2	4,120	-0.22%
2021/11/12	1	433.01	1	435.50	429.50	0	4,155	0.00%
2021/11/11	1	431.50	2	429.00	429.50	-1	4,196	-0.02%
2021/11/10	3	430.67	6	430.83	430.00	-3	4,274	-0.07%
2021/11/09	1.1	422.70	3	427.33	429.00	-1.9	4,380	-0.04%
2021/11/08	5	419.60	1	421.00	419.00	4	4,358	0.09%
2021/11/05	2.1	424.81	1	423.50	425.50	1.1	4,396	0.03%
2021/11/04	2.1	425.74	6	426.25	423.00	-4	4,430	-0.09%
2021/11/03	8	422.38	6	418.67	422.50	2	4,458	0.04%
2021/11/02	12.3	415.47	5.1	409.66	410.00	7.2	4,405	0.16%
2021/11/01	6.2	429.62	6	429.17	427.00	0.2	4,322	0.00%
2021/10/29	4.4	436.79	0.1	437.00	434.00	4.3	4,311	0.10%
2021/10/28	12.2	440.20	2	442.75	438.50	10.2	4,310	0.24%
2021/10/27	0	428.50	9.2	427.50	430.50	-9.2	4,235	-0.22%
2021/10/26	1	427.50	0	0.00	427.50	1	4,261	0.02%
2021/10/25	6	423.50	1	424.50	427.00	5	4,254	0.12%
2021/10/22	1	418.50	1	419.50	421.50	0	4,333	0.00%
2021/10/21	0	423.50	2	423.50	419.50	-2	4,442	-0.04%
2021/10/20	2	419.52	5	422.70	426.00	-3	4,495	-0.07%
2021/10/19	3	416.67	3	415.00	419.00	0	4,510	0.00%
2021/10/18	3.1	409.02	2	414.75	410.50	1.1	4,589	0.02%
2021/10/15	0	0.00	1	410.50	417.00	-1	4,678	-0.02%
2021/10/14	1.1	407.09	4	405.25	405.50	-2.9	4,697	-0.06%
2021/10/13	1.1	404.86	1	402.55	402.00	0.1	4,753	0.00%
2021/10/12	2	413.02	4	410.63	414.00	-2	4,751	-0.04%
2021/10/08	8	417.38	2.1	412.71	410.00	5.9	4,767	0.12%
2021/10/07	1	409.00	2	415.00	415.50	-1	4,774	-0.02%
2021/10/06	2	406.43	0	0.00	403.00	2	4,785	0.04%
2021/10/05	5.3	407.28	3	407.67	417.00	2.3	4,777	0.05%
2021/10/04	8.1	411.50	0	0.00	409.50	8.1	4,776	0.17%
2021/10/01	3.4	427.19	3	427.50	418.00	0.4	4,818	0.01%
2021/09/30	0	445.00	1	440.00	442.50	-1	4,943	-0.02%
2021/09/29	3.2	440.51	3	440.50	439.00	0.2	5,106	0.00%
2021/09/28	3.1	453.87	5	452.90	453.00	-1.9	5,152	-0.04%
2021/09/27	0	467.50	2	465.26	466.00	-2	5,162	-0.04%
2021/09/24	1	475.50	0	474.75	469.00	1	5,315	0.02%
2021/09/23	1	468.51	0	470.00	469.00	1	5,496	0.02%
2021/09/22	0.1	457.96	0	0.00	463.00	0.1	5,528	0.00%
2021/09/17	3	465.85	1	466.00	470.50	2	5,571	0.04%
2021/09/16	0	462.98	2	461.50	461.50	-2	5,573	-0.04%
2021/09/15	3.1	468.19	3	473.50	466.00	0.1	5,586	0.00%
2021/09/14	3	490.17	0	492.00	481.00	3	5,612	0.05%
2021/09/13	2	483.51	5	486.39	484.00	-3	5,671	-0.05%
2021/09/10	1	481.00	0	0.00	481.50	1	5,759	0.02%
2021/09/09	4	472.62	2	474.25	475.00	2	5,996	0.03%
2021/09/08	5.1	471.45	4	464.13	460.50	1.1	6,141	0.02%
2021/09/07	0	477.75	2	477.00	477.00	-2	6,297	-0.03%
2021/09/06	0	481.00	0	0.00	480.50	0	6,296	0.00%
2021/09/03	12	484.54	3	479.33	480.50	9	6,299	0.14%
2021/09/02	3	485.66	3	487.00	479.50	0	6,318	0.00%
2021/09/01	1.1	481.58	2	486.73	489.00	-0.9	6,367	-0.01%
2021/08/31	1	472.05	0	475.50	479.50	1	6,399	0.02%
2021/08/30	2	481.50	0	0.00	484.50	2	6,386	0.03%
2021/08/27	2.3	475.46	3.1	477.98	477.00	-0.9	6,368	-0.01%
2021/08/26	5	467.70	4.1	466.05	464.50	0.9	6,378	0.01%
2021/08/25	2	465.50	1.1	471.52	472.00	0.9	6,352	0.01%
2021/08/24	2	462.03	6.3	460.70	455.50	-4.3	6,417	-0.07%
2021/08/23	8.3	448.45	8	448.63	454.00	0.3	6,446	0.00%
2021/08/20	10	446.55	8	449.50	446.00	2	6,412	0.03%
2021/08/19	22.1	460.10	8	454.44	450.00	14.1	6,317	0.22%
2021/08/18	2.1	489.51	1	480.50	498.00	1.1	6,165	0.02%
2021/08/17	4.1	483.50	3	486.27	474.00	1	6,154	0.02%
2021/08/16	2.1	490.53	4	490.27	492.00	-2	6,266	-0.03%
2021/08/13	7.1	508.57	7.2	507.86	500.00	-0.2	6,284	0.00%
2021/08/12	2	535.00	0	0.00	529.00	2	6,292	0.03%
2021/08/11	0	0.00	1	537.00	533.00	-1	6,487	-0.02%
2021/08/10	6.1	538.50	1	539.00	531.00	5.1	6,647	0.08%
2021/08/09	2	547.50	4	549.50	545.00	-2	6,886	-0.03%
2021/08/06	2	558.00	1.1	557.17	558.00	0.9	7,108	0.01%
2021/08/05	1	557.02	1.2	555.52	558.00	-0.2	7,424	0.00%
2021/08/04	2	555.00	3	553.67	554.00	-1	7,646	-0.01%
2021/08/03	4.3	554.37	1	553.00	553.00	3.3	7,734	0.04%
2021/08/02	0.1	555.00	1.1	556.73	557.00	-1.1	7,840	-0.01%
2021/07/30	11.1	565.57	0	0.00	560.00	11.1	7,891	0.14%
2021/07/29	0.4	568.00	0	0.00	571.00	0.4	7,918	0.01%
2021/07/28	4.1	565.04	1	565.06	565.00	3.1	8,050	0.04%
2021/07/27	14.1	590.69	9	599.22	581.00	5.1	8,046	0.06%
2021/07/26	3	587.00	6.1	594.20	600.00	-3.1	7,969	-0.04%
2021/07/23	14	595.00	13	594.46	589.00	1	7,938	0.01%
2021/07/22	6	598.00	11.2	598.88	591.00	-5.2	7,932	-0.07%
2021/07/21	2.1	578.86	7	581.29	588.00	-4.9	7,887	-0.06%
2021/07/20	6.1	571.65	2	571.50	568.00	4.1	7,901	0.05%
2021/07/19	0	574.00	3	569.83	583.00	-3	7,915	-0.04%
2021/07/16	1.1	577.14	1	577.00	578.00	0.1	7,949	0.00%
2021/07/15	2	584.00	1	590.00	586.00	1	8,102	0.01%
2021/07/14	1.1	585.70	3	584.00	583.00	-1.9	8,112	-0.02%
2021/07/13	16	591.25	7.4	586.01	581.00	8.6	8,160	0.11%
2021/07/12	5	589.00	4.1	589.22	586.00	0.9	8,159	0.01%
2021/07/09	10	585.00	9	584.78	584.00	1	8,206	0.01%
2021/07/08	10	597.79	14.1	593.09	590.00	-4	8,194	-0.05%
2021/07/07	10.1	603.11	12.1	607.63	603.00	-1.9	8,163	-0.02%
2021/07/06	7.2	585.67	17.7	590.77	597.00	-10.5	8,056	-0.13%
2021/07/05	1	574.00	2	568.00	571.00	-1	8,071	-0.01%
2021/07/02	6.1	556.40	13	553.92	556.00	-6.9	8,041	-0.09%
2021/07/01	26.1	567.60	10.3	558.37	557.00	15.8	8,044	0.20%
2021/06/29	14	555.79	16.1	559.13	555.00	-2.1	7,936	-0.03%
2021/06/28	2	545.00	4	541.75	545.00	-2	7,801	-0.03%
2021/06/25	5	534.80	5	537.00	535.00	0	7,826	0.00%
2021/06/24	4	531.25	2	535.00	530.00	2	7,803	0.03%
2021/06/23	9	533.56	13	531.00	534.00	-4	7,848	-0.05%
2021/06/22	16.1	530.91	11	525.36	525.00	5.1	7,888	0.07%
2021/06/21	11.1	528.65	10	530.70	527.00	1.1	7,870	0.01%
2021/06/18	7	549.14	6	540.83	540.00	1	7,826	0.01%
2021/06/17	19	540.84	12	545.84	545.00	7	7,778	0.09%
2021/06/16	11	525.73	11.1	529.13	531.00	-0.1	7,623	0.00%
2021/06/15	0	0.00	12	513.94	523.00	-12	7,543	-0.16%
2021/06/11	6.1	497.17	5	496.80	494.00	1.1	7,392	0.01%
2021/06/10	9	501.00	11.1	499.77	500.00	-2.1	7,461	-0.03%
2021/06/09	15	496.80	12	495.83	496.00	3	7,502	0.04%
2021/06/08	7	496.75	13.1	491.00	497.50	-6.1	7,606	-0.08%
2021/06/07	7	475.93	10	484.70	477.50	-3	7,769	-0.04%
2021/06/04	9	488.44	8.1	486.70	491.00	0.9	7,782	0.01%
2021/06/03	11	492.68	8	493.81	494.50	3	7,907	0.04%
2021/06/02	14.1	493.02	11.2	487.89	486.00	2.9	8,012	0.04%
2021/06/01	7.1	503.48	5.1	501.70	500.00	1.9	8,032	0.02%
2021/05/31	14	503.07	15	503.93	505.00	-1	8,075	-0.01%
2021/05/28	11.2	485.62	13	490.27	490.00	-1.8	8,049	-0.02%
2021/05/27	9	478.89	7	479.07	478.50	2	8,044	0.02%
2021/05/26	18.2	480.39	18	481.08	481.00	0.2	8,135	0.00%
2021/05/25	13.2	474.33	15	479.63	479.00	-1.8	8,138	-0.02%
2021/05/24	4.1	458.88	1	456.04	463.50	3	8,191	0.04%
2021/05/21	6	462.16	6	465.15	458.50	0	8,350	0.00%
2021/05/20	4.1	447.59	5.1	445.84	443.50	-1	8,331	-0.01%
2021/05/19	4.1	443.82	7.2	442.71	442.50	-3.1	8,333	-0.04%
2021/05/18	5	440.39	3.1	442.18	449.00	1.9	8,340	0.02%
2021/05/17	5.2	419.63	25	412.86	415.50	-19.8	8,427	-0.24%
2021/05/14	10.4	442.46	6	445.17	440.00	4.3	8,287	0.05%
2021/05/13	9.3	412.95	5.1	413.45	409.50	4.3	8,073	0.05%
2021/05/12	7.4	440.15	11.6	433.10	423.00	-4.2	7,929	-0.05%
2021/05/11	14.8	481.43	15.1	469.74	469.00	-0.3	7,730	0.00%
2021/05/10	5.2	520.37	3	530.33	511.00	2.2	7,695	0.03%
2021/05/07	1.1	514.94	4	520.75	535.00	-2.9	7,753	-0.04%
2021/05/06	7.1	497.51	6	500.75	501.00	1.1	7,796	0.01%
2021/05/05	2.1	500.42	3	503.96	490.50	-0.9	7,881	-0.01%
2021/05/04	9.1	505.63	5.2	504.78	503.00	3.9	8,049	0.05%
2021/05/03	8.9	531.55	4	528.52	522.00	4.9	8,230	0.06%
2021/04/29	3	546.68	4	545.75	543.00	-1	8,285	-0.01%
2021/04/28	4.2	550.00	3	549.33	547.00	1.2	8,373	0.01%
2021/04/27	2	555.50	1	558.00	555.00	1	8,464	0.01%
2021/04/26	4	558.49	3	558.66	560.00	1	8,557	0.01%
2021/04/23	4.1	563.16	8	555.88	554.00	-3.9	8,685	-0.05%
2021/04/22	5.1	550.42	10	556.28	546.00	-4.9	8,861	-0.06%
2021/04/21	8.8	563.09	2	559.53	557.00	6.8	9,069	0.07%
2021/04/20	5.1	571.75	14	573.29	571.00	-8.9	9,320	-0.10%
2021/04/19	2	560.00	3	554.67	553.00	-1	9,393	-0.01%
2021/04/16	5	546.81	7	549.29	551.00	-2	9,653	-0.02%
2021/04/15	6	547.99	7	545.00	553.00	-1	10,131	-0.01%
2021/04/14	5.2	543.41	6.2	547.34	546.00	-0.9	10,236	-0.01%
2021/04/13	4.2	556.10	5	560.40	556.00	-0.8	10,413	-0.01%
2021/04/12	7.2	570.60	6	572.67	563.00	1.2	10,560	0.01%
2021/04/09	6.1	581.72	5	581.60	578.00	1.1	10,571	0.01%
2021/04/08	9	583.12	10.3	583.34	587.00	-1.2	10,609	-0.01%
2021/04/07	1	563.00	7.2	568.74	570.00	-6.2	10,587	-0.06%
2021/04/06	10.3	559.75	9	560.33	562.00	1.3	10,645	0.01%
2021/04/01	4	552.75	2	551.00	553.00	2	10,672	0.02%
2021/03/31	2.1	557.42	2	555.00	553.00	0.1	10,747	0.00%
2021/03/30	4	563.50	2	561.50	563.00	2	11,057	0.02%
2021/03/29	9.3	558.47	1	554.00	554.00	8.3	11,140	0.07%
2021/03/26	1	555.00	5	557.60	559.00	-4	11,223	-0.04%
2021/03/25	6	545.67	2	547.50	542.00	4	11,290	0.04%
2021/03/24	1.1	553.86	3	549.67	552.00	-2	11,327	-0.02%
2021/03/23	4.1	556.80	1.3	563.98	554.00	2.8	11,551	0.02%
2021/03/22	2.1	553.65	2	557.50	563.00	0.1	11,668	0.00%
2021/03/19	0	551.50	3	549.33	552.00	-3	11,983	-0.02%
2021/03/18	4.1	564.45	5	566.00	559.00	-0.9	12,076	-0.01%
2021/03/17	12.1	572.74	2	577.50	568.00	10.1	12,371	0.08%
2021/03/16	3	582.67	4	587.75	579.00	-1	12,758	-0.01%
2021/03/15	3.1	578.19	6.1	576.03	580.00	-3	13,158	-0.02%
2021/03/12	4.2	570.37	13	574.08	572.00	-8.8	13,230	-0.07%
2021/03/11	9.6	556.95	7	559.14	565.00	2.6	13,241	0.02%
2021/03/10	2	536.00	0	0.00	534.00	2	13,112	0.02%
2021/03/09	15.1	537.06	7.1	537.83	535.00	8	13,284	0.06%
2021/03/08	3.1	567.49	7	549.30	547.00	-3.9	13,266	-0.03%
2021/03/05	3	566.75	4.2	565.17	564.00	-1.1	13,334	-0.01%
2021/03/04	8.4	580.36	7.1	580.73	575.00	1.4	13,528	0.01%
2021/03/03	10	582.70	3	585.65	592.00	7	13,543	0.05%
2021/03/02	7.1	599.46	5	601.20	583.00	2.1	13,585	0.02%
2021/02/26	11.1	595.43	4	597.75	593.00	7.1	13,877	0.05%
2021/02/25	4.1	620.74	7.1	621.87	614.00	-3	14,159	-0.02%
2021/02/24	9	619.81	4.3	615.19	612.00	4.7	14,233	0.03%
2021/02/23	9	628.56	20.3	630.84	637.00	-11.3	14,323	-0.08%
2021/02/22	11	622.36	10.1	622.01	620.00	1	14,226	0.01%
2021/02/19	9.1	605.92	4.1	610.20	609.00	5	14,128	0.04%
2021/02/18	5	616.60	3	621.00	612.00	2	14,133	0.01%
2021/02/17	6.1	624.72	27.6	621.26	623.00	-21.4	14,120	-0.15%
2021/02/05	10	591.80	5	588.61	588.00	5	13,936	0.04%
2021/02/04	2	584.50	1	583.02	583.00	1	13,989	0.01%
2021/02/03	12.2	592.14	6.8	591.88	593.00	5.4	14,107	0.04%
2021/02/02	9.2	595.56	3.1	592.32	596.00	6.1	14,114	0.04%
2021/02/01	12.1	558.28	25	563.72	573.00	-12.9	14,079	-0.09%
2021/01/29	2.1	586.71	3	580.67	574.00	-0.9	13,973	-0.01%
2021/01/28	7.4	580.70	8.1	578.47	577.00	-0.7	13,970	0.00%
2021/01/27	11.1	591.30	8	590.65	597.00	3	14,095	0.02%
2021/01/26	18.2	614.37	8	609.74	597.00	10.2	14,352	0.07%
2021/01/25	27.1	631.14	24	632.08	626.00	3.1	14,157	0.02%
2021/01/22	6.1	609.16	10.2	612.17	608.00	-4.1	13,907	-0.03%
2021/01/21	6	602.83	6	603.84	608.00	0	13,821	0.00%
2021/01/20	15	596.60	15.1	595.34	594.00	0	13,714	0.00%
2021/01/19	6	607.83	2.2	612.46	608.00	3.8	13,633	0.03%
2021/01/18	4.1	596.30	6.1	596.51	602.00	-2	13,587	-0.02%
2021/01/15	15.1	610.18	4.2	609.05	602.00	10.9	13,422	0.08%
2021/01/14	7.3	596.10	5.1	603.58	608.00	2.3	13,162	0.02%
2021/01/13	11.5	597.64	23	598.40	604.00	-11.5	12,921	-0.09%
2021/01/12	12.3	579.47	5.3	575.86	575.00	7.1	12,604	0.06%
2021/01/11	12.2	589.86	14	591.00	592.00	-1.8	12,407	-0.01%
2021/01/08	22.7	553.95	36.2	553.39	572.00	-13.5	12,221	-0.11%
2021/01/07	5	522.60	14.1	526.07	529.00	-9.1	11,699	-0.08%
2021/01/06	13.3	522.07	13.1	522.18	513.00	0.2	11,576	0.00%
2021/01/05	54	530.06	59	527.86	528.00	-5	11,391	-0.04%
2021/01/04	2.1	521.52	3	519.33	520.00	-0.9	11,327	-0.01%
2020/12/31	16.1	516.63	3	516.00	518.00	13.1	11,391	0.12%
2020/12/30	3.1	511.98	12.1	516.23	521.00	-9.1	11,285	-0.08%
2020/12/29	6.1	507.84	10	508.50	506.00	-3.9	11,147	-0.04%
2020/12/28	1	499.04	1	503.00	502.00	0	11,076	0.00%
2020/12/25	13.1	505.37	2	507.51	500.00	11.1	11,117	0.10%
2020/12/24	20.2	510.99	17.1	509.31	504.00	3.1	11,211	0.03%
2020/12/23	8	486.29	22	487.16	492.00	-14	10,873	-0.13%
2020/12/22	6.4	482.71	8	482.19	477.50	-1.6	10,803	-0.02%
2020/12/21	7	480.64	10	481.00	482.00	-3	10,763	-0.03%
2020/12/18	10.1	490.36	14.1	489.84	485.50	-4	10,661	-0.04%
2020/12/17	13.3	483.96	13	486.65	495.00	0.3	10,605	0.00%
2020/12/16	15.1	497.93	17	497.00	495.50	-1.9	10,384	-0.02%
2020/12/15	24.3	503.49	10.2	501.56	488.50	14.1	10,241	0.14%
2020/12/14	7.1	517.31	7	518.29	520.00	0.1	9,964	0.00%
2020/12/11	31	516.10	22.2	518.74	518.00	8.9	9,826	0.09%
2020/12/10	18.2	507.04	21.2	509.44	509.00	-3.1	9,487	-0.03%
2020/12/09	40.1	479.14	57	493.68	499.00	-16.9	9,114	-0.19%
2020/12/08	3	466.33	8	464.94	466.50	-5	8,669	-0.06%
2020/12/07	9	460.44	9	459.11	458.50	0	8,607	0.00%
2020/12/04	5.2	459.90	4	461.38	459.00	1.2	8,562	0.01%
2020/12/03	11.2	459.66	23.1	460.22	460.50	-11.9	8,610	-0.14%
2020/12/02	20.4	449.92	7.1	447.39	450.00	13.3	8,368	0.16%
2020/12/01	10	449.20	16	448.50	454.00	-6	8,276	-0.07%
2020/11/30	10	446.65	11	446.41	442.00	-1	8,157	-0.01%
2020/11/27	5	432.30	10.1	433.57	436.00	-5.1	7,936	-0.06%
2020/11/26	7.2	426.06	4	428.02	428.50	3.2	7,906	0.04%
2020/11/25	27	435.33	16	429.16	423.00	11	7,934	0.14%
2020/11/24	14	433.54	24.4	434.25	437.50	-10.4	7,624	-0.14%
2020/11/23	10	413.70	22	418.20	418.50	-12	7,265	-0.17%
2020/11/20	9.2	413.17	9	412.78	412.00	0.2	7,173	0.00%
2020/11/19	6.1	404.98	4	404.63	404.00	2.1	7,018	0.03%
2020/11/18	2	398.77	2.6	399.42	399.50	-0.5	7,016	-0.01%
2020/11/17	5	400.60	5	400.00	398.50	0	7,138	0.00%
2020/11/16	7	400.00	8.1	397.57	396.50	-1.1	7,492	-0.01%
2020/11/13	5	397.80	7	398.00	397.00	-2	7,674	-0.03%
2020/11/12	10	395.70	9	396.06	395.50	1	7,652	0.01%
2020/11/11	15.1	391.41	20	393.50	392.50	-4.9	7,575	-0.06%
2020/11/10	10	389.00	21.1	385.98	388.00	-11.1	7,471	-0.15%
2020/11/09	6	387.17	27	387.56	388.00	-21	7,478	-0.28%
2020/11/06	8	383.38	2	383.00	381.50	6	7,575	0.08%
2020/11/05	30	382.70	47	384.37	386.50	-17	7,539	-0.23%
2020/11/04	28	382.04	28	383.02	381.50	0	7,496	0.00%
2020/11/03	29	374.97	40.5	372.75	377.50	-11.5	7,553	-0.15%
2020/11/02	4	357.75	14	353.61	352.50	-10	7,342	-0.14%
2020/10/30	10	351.40	14.1	355.49	355.50	-4.1	7,515	-0.05%
2020/10/29	7.2	349.15	2	350.50	351.00	5.2	7,518	0.07%
2020/10/28	6	359.16	3	358.33	357.00	3	7,623	0.04%
2020/10/27	8.5	357.71	3	357.50	359.00	5.5	7,710	0.07%
2020/10/26	2	361.75	13.3	361.60	363.00	-11.3	7,719	-0.15%
2020/10/23	2.1	354.51	2	354.00	354.00	0.1	7,812	0.00%
2020/10/22	6	356.75	6	354.33	354.50	0	8,411	0.00%
2020/10/21	1	361.50	1	361.00	356.50	0	8,727	0.00%
2020/10/20	2	360.50	1	358.50	360.00	1	8,885	0.01%
2020/10/19	7	361.14	3	361.67	360.00	4	9,021	0.04%
2020/10/16	4	360.13	10	360.90	359.50	-6	9,188	-0.07%
2020/10/15	2	354.50	2	355.00	354.00	0	9,252	0.00%
2020/10/14	4	356.63	3	355.50	354.00	1	9,294	0.01%
2020/10/13	1	356.50	12	353.71	356.50	-11	9,387	-0.12%
2020/10/12	3	357.50	2	360.00	353.00	1	9,402	0.01%
2020/10/08	15	361.87	9	362.56	363.00	6	9,359	0.06%
2020/10/07	4	355.63	5.1	356.20	356.00	-1.1	9,362	-0.01%
2020/10/06	3	356.67	3	356.33	355.50	0	9,463	0.00%
2020/10/05	3	352.33	12	351.96	354.50	-9	9,610	-0.09%
2020/09/30	20	350.55	10	350.50	351.50	10	9,742	0.10%
2020/09/29	11	348.82	13.1	348.49	348.00	-2.1	9,854	-0.02%
2020/09/28	0	0.00	4	328.00	331.50	-4	10,005	-0.04%
2020/09/25	6.1	326.90	2	327.50	324.00	4.1	10,214	0.04%
2020/09/24	9	333.00	4	334.25	331.00	5	10,258	0.05%
2020/09/23	2.1	341.50	2	342.50	341.50	0.1	10,305	0.00%
2020/09/22	2	343.00	4	344.75	344.00	-2	10,435	-0.02%
2020/09/21	4	350.25	1	348.00	348.00	3	10,815	0.03%
2020/09/18	2	357.75	0	0.00	357.00	2	11,006	0.02%
2020/09/17	3	360.00	7	358.86	357.50	-4	11,223	-0.04%
2020/09/16	1.1	355.32	3.1	355.26	353.00	-2	11,480	-0.02%
2020/09/15	6	355.67	2	355.00	355.50	4	11,677	0.03%
2020/09/14	8	356.75	9.1	355.19	358.50	-1.1	11,925	-0.01%
2020/09/11	2.1	346.19	2	346.77	349.50	0.1	12,114	0.00%
2020/09/10	5.1	351.02	2	352.25	345.00	3.1	12,332	0.03%
2020/09/09	5.1	345.17	8	347.81	350.50	-3	12,512	-0.02%
2020/09/08	10.1	347.63	20	348.10	350.00	-9.9	12,543	-0.08%
2020/09/07	0	0.00	3	339.50	335.50	-3	12,587	-0.02%
2020/09/04	4	339.00	2	340.25	340.00	2	12,801	0.02%
2020/09/03	5	339.80	9	341.28	344.00	-4	12,939	-0.03%
2020/09/02	2	334.50	1	335.00	335.00	1	13,002	0.01%
2020/09/01	8	334.44	7	333.86	337.00	1	13,192	0.01%
2020/08/31	13	337.58	6	331.67	333.00	7	13,528	0.05%
2020/08/28	5	339.90	4	339.50	340.50	1	13,726	0.01%
2020/08/27	11	335.95	8	337.38	336.50	3	13,928	0.02%
2020/08/26	1.1	334.00	12	334.08	337.00	-10.9	14,096	-0.08%
2020/08/25	3	332.67	1	331.50	333.00	2	14,292	0.01%
2020/08/24	10	336.05	8	336.25	333.50	2	14,375	0.01%
2020/08/21	15	339.00	10	336.30	344.00	5	14,441	0.03%
2020/08/20	28	332.18	30	336.30	330.00	-2	14,470	-0.01%
2020/08/19	28	362.46	34	360.62	354.50	-6	14,228	-0.04%
2020/08/18	8	376.56	6	376.42	373.00	2	14,298	0.01%
2020/08/17	5	380.30	1	380.50	379.00	4	14,440	0.03%
2020/08/14	4	376.38	20	374.48	375.00	-16	14,667	-0.11%
2020/08/13	18	378.44	9	377.94	376.50	9	15,105	0.06%
2020/08/12	10	385.60	4.2	385.52	380.50	5.8	15,219	0.04%
2020/08/11	27	387.72	1	387.50	385.50	26	15,357	0.17%
2020/08/10	7	385.50	15	385.10	384.50	-8	15,642	-0.05%
2020/08/07	26	395.10	11	400.50	390.00	15	15,917	0.09%
2020/08/06	8	394.31	4	394.63	391.50	4	15,909	0.03%
2020/08/05	9	398.11	11	397.68	397.50	-2	15,991	-0.01%
2020/08/04	19	389.08	14	390.68	391.00	5	16,000	0.03%
2020/08/03	13.1	393.59	12	393.79	390.00	1.1	16,227	0.01%
2020/07/31	4	383.63	8	386.69	389.00	-4	16,468	-0.02%
2020/07/30	5	383.00	4	383.25	381.50	1	16,727	0.01%
2020/07/29	19	381.89	23.1	381.96	382.50	-4.1	17,464	-0.02%
2020/07/28	64	404.84	36	398.29	384.00	28	17,642	0.16%
2020/07/27	20	398.50	33	402.15	406.00	-13	17,457	-0.07%
2020/07/24	13	389.12	12	391.00	389.50	1	17,439	0.01%
2020/07/23	27	393.96	9	392.50	389.50	18	17,949	0.10%
2020/07/22	16	393.94	80	394.16	396.00	-64	18,359	-0.35%
2020/07/21	20	386.95	7	388.50	388.00	13	18,441	0.07%
2020/07/20	6	379.83	17	380.56	382.00	-11	18,646	-0.06%
2020/07/17	8	379.19	23	380.85	379.00	-15	18,968	-0.08%
2020/07/16	2.1	377.81	3	378.17	377.00	-0.9	19,192	0.00%
2020/07/15	3	377.50	2	376.50	374.50	1	19,332	0.01%
2020/07/14	12	381.13	7.1	378.35	374.00	4.9	19,688	0.02%
2020/07/13	11.1	375.86	12	375.96	380.50	-0.9	19,916	0.00%
2020/07/10	16	375.03	10	373.35	370.50	6	20,835	0.03%
2020/07/09	19.1	382.46	10	383.15	379.50	9.1	20,941	0.04%
2020/07/08	9	388.44	4	388.75	387.00	5	21,081	0.02%
2020/07/07	10.2	390.75	17	390.24	392.50	-6.8	21,183	-0.03%
2020/07/06	16	377.56	14	375.57	378.50	2	21,407	0.01%
2020/07/03	4	378.38	11	378.50	377.00	-7	21,730	-0.03%
2020/07/02	20.1	378.06	1	377.00	377.00	19.1	21,947	0.09%
2020/07/01	9.1	383.10	21	382.88	379.50	-12	22,053	-0.05%
2020/06/30	45	379.03	24	379.83	381.00	21	22,017	0.10%
2020/06/29	20.1	395.36	10	393.70	391.00	10.1	21,701	0.05%
2020/06/24	33	409.64	19.1	410.01	407.50	13.9	21,595	0.06%
2020/06/23	13	406.65	31.1	405.76	406.00	-18.1	21,573	-0.08%
2020/06/22	10	396.00	16	399.34	396.50	-6	21,487	-0.03%
2020/06/19	12	408.04	18.1	412.32	404.50	-6.1	21,565	-0.03%
2020/06/18	7	403.57	11	403.82	405.00	-4	21,525	-0.02%
2020/06/17	6	400.42	17	399.76	399.00	-11	21,523	-0.05%
2020/06/16	7	392.86	15	391.77	396.00	-8	21,656	-0.04%
2020/06/15	1	384.50	7	382.21	382.00	-6	21,862	-0.03%
2020/06/12	19	374.89	11	375.95	381.00	8	22,147	0.04%
2020/06/11	19	387.21	21	389.29	383.50	-2	22,548	-0.01%
2020/06/10	12	397.29	6	396.08	394.50	6	22,704	0.03%
2020/06/09	7	393.21	11	393.77	392.50	-4	22,883	-0.02%
2020/06/08	15	389.90	23	391.98	393.00	-8	23,169	-0.03%
2020/06/05	34	392.91	12	394.04	387.50	22	23,158	0.10%
2020/06/04	15	399.00	21	400.62	400.50	-6	23,039	-0.03%
2020/06/03	11	389.78	14	391.43	392.00	-3	22,971	-0.01%
2020/06/02	18	386.25	19	384.21	383.00	-1	22,862	0.00%
2020/06/01	25	379.80	22	379.75	385.50	3	22,847	0.01%
2020/05/29	6	367.33	22	366.57	370.50	-16	22,950	-0.07%
2020/05/28	21.1	374.30	18	373.72	370.00	3.1	23,024	0.01%
2020/05/27	11	376.41	6	375.25	376.00	5	23,258	0.02%
2020/05/26	14	377.54	12	376.67	371.00	2	23,586	0.01%
2020/05/25	29	367.45	24	360.58	376.00	5	23,905	0.02%
2020/05/22	8	373.63	11.1	372.38	371.50	-3.1	23,914	-0.01%
2020/05/21	30	385.80	27	384.24	382.00	3	23,916	0.01%
2020/05/20	18.1	386.06	43	387.57	384.50	-24.9	23,896	-0.10%
2020/05/19	28	374.66	9	375.39	373.00	19	23,524	0.08%
2020/05/18	35	377.27	20	373.10	369.00	15	23,519	0.06%
2020/05/15	18	389.39	24	391.44	386.00	-6	23,501	-0.03%
2020/05/14	43	393.19	25	389.24	385.50	18	23,283	0.08%
2020/05/13	29.1	402.42	13	403.38	402.50	16.1	23,119	0.07%
2020/05/12	15	405.64	20	409.90	406.00	-5	22,927	-0.02%
2020/05/11	14	410.32	12	411.88	413.50	2	22,828	0.01%
2020/05/08	20	405.73	12.1	407.78	403.50	8	22,859	0.03%
2020/05/07	27	418.11	57	411.49	410.00	-30	22,707	-0.13%
2020/05/06	16.1	415.44	126	415.76	416.00	-110	22,443	-0.49%	大賣/鉅額交易
2020/05/05	32	413.38	30	412.22	407.00	2	22,198	0.01%
2020/05/04	9.1	383.55	8	384.13	391.50	1.1	21,593	0.00%
2020/04/30	17	390.65	14	390.46	391.00	3	21,506	0.01%
2020/04/29	9	384.16	11	383.14	380.00	-2	21,313	-0.01%
2020/04/28	21	389.48	17	388.76	383.50	4	21,175	0.02%
2020/04/27	15	365.23	24	364.02	379.50	-9	20,727	-0.04%
2020/04/24	15.1	343.34	13	345.54	345.00	2.1	20,206	0.01%
2020/04/23	9.1	348.48	14	346.75	344.00	-4.9	19,998	-0.02%
2020/04/22	16	335.28	8	330.31	344.00	8	19,743	0.04%
2020/04/21	20	331.87	17	331.24	326.00	3	19,557	0.02%
2020/04/20	10	340.35	12	340.21	343.00	-2	19,488	-0.01%
2020/04/17	24.3	344.47	13	345.15	339.50	11.3	19,382	0.06%
2020/04/16	12	339.92	9	340.17	341.50	3	19,076	0.02%
2020/04/15	32	346.95	32	346.53	343.50	0	18,908	0.00%
2020/04/14	15	338.73	8	338.63	338.00	7	18,422	0.04%
2020/04/13	25	333.06	21.1	334.54	332.50	3.9	18,450	0.02%
2020/04/10	18	340.25	27	340.07	343.00	-9	18,307	-0.05%
2020/04/09	27	338.65	30	340.50	335.00	-3	18,420	-0.02%
2020/04/08	25	318.52	22	319.39	329.00	3	17,944	0.02%
2020/04/07	16.2	297.99	15	297.83	299.50	1.2	17,628	0.01%
2020/04/06	12	279.08	14	282.43	288.00	-2	17,532	-0.01%
2020/04/01	5.1	271.56	16	272.84	272.50	-10.9	17,404	-0.06%
2020/03/31	16	284.84	3	279.33	274.50	13	17,453	0.07%
2020/03/30	9	271.33	19	273.58	278.00	-10	17,502	-0.06%
2020/03/27	13	291.46	18.1	288.58	280.50	-5.1	17,595	-0.03%
2020/03/26	15	285.13	18	286.31	291.50	-3	17,504	-0.02%
2020/03/25	28	289.86	25	290.82	292.00	3	17,609	0.02%
2020/03/24	11	271.64	15	272.84	274.00	-4	17,409	-0.02%
2020/03/23	19	244.55	13	246.31	252.00	6	17,266	0.03%
2020/03/20	39	249.72	24	248.13	252.00	15	17,066	0.09%
2020/03/19	34	238.91	30	241.02	229.50	4	16,768	0.02%
2020/03/18	31.1	266.39	25	265.72	254.50	6.1	16,462	0.04%
2020/03/17	46	275.46	40	279.89	265.00	6	16,208	0.04%
2020/03/16	35.8	313.28	43	315.01	290.50	-7.2	15,777	-0.05%
2020/03/13	25	313.06	25	312.96	320.00	0	15,477	0.00%
2020/03/12	24	360.65	39	368.28	345.50	-15	15,311	-0.10%
2020/03/11	34	397.01	17	394.06	383.50	17	14,998	0.11%
2020/03/10	27	381.26	26	383.50	394.50	1	14,881	0.01%
2020/03/09	7	390.50	18	393.08	386.00	-11	14,982	-0.07%
2020/03/06	4	405.88	6	403.67	406.50	-2	15,083	-0.01%
2020/03/05	39	408.08	31	408.03	410.50	8	15,072	0.05%
2020/03/04	21	406.69	12	411.13	400.50	9	14,924	0.06%
2020/03/03	6	429.58	2	434.00	417.00	4	14,662	0.03%
2020/03/02	24	416.85	14	414.25	418.50	10	14,572	0.07%
2020/02/27	22	430.14	26	432.37	410.00	-4	14,332	-0.03%
2020/02/26	23	465.91	26	464.12	441.00	-3	13,904	-0.02%
2020/02/25	39	485.50	17.1	490.37	485.00	21.9	13,410	0.16%
2020/02/24	34	467.53	9	473.22	484.50	25	13,110	0.19%
2020/02/21	6	468.08	29	467.52	472.00	-23	12,946	-0.18%
2020/02/20	12	460.50	17	461.68	457.50	-5	12,798	-0.04%
2020/02/19	5	451.50	25	452.98	460.00	-20	12,707	-0.16%
2020/02/18	25	458.74	26	464.29	450.00	-1	12,599	-0.01%
2020/02/17	19	452.53	27	454.20	453.00	-8	12,764	-0.06%
2020/02/14	35	446.44	14	448.82	457.00	21	12,670	0.17%
2020/02/13	11	439.45	25.1	448.86	439.00	-14.1	12,738	-0.11%
2020/02/12	11	445.77	12	444.13	448.00	-1	12,673	-0.01%
2020/02/11	32	433.00	25	435.94	437.00	7	12,601	0.06%
2020/02/10	6	416.67	5	416.50	418.50	1	12,441	0.01%
2020/02/07	11	416.05	24	418.06	416.50	-13	12,358	-0.11%
2020/02/06	10	420.65	5	421.30	417.00	5	12,329	0.04%
2020/02/05	20.2	420.19	33	418.20	413.00	-12.8	12,417	-0.10%
2020/02/04	13	413.19	19	409.55	418.50	-6	12,328	-0.05%
2020/02/03	12	374.08	13	385.38	392.00	-1	12,189	-0.01%
2020/01/31	6	383.58	9	385.50	386.50	-3	12,084	-0.02%
2020/01/30	16	379.94	13	380.31	374.00	3	11,931	0.03%
2020/01/20	2	416.50	3	416.67	415.50	-1	11,795	-0.01%
2020/01/17	12.1	415.77	13	421.50	413.00	-0.9	11,912	-0.01%
2020/01/16	19	422.24	9	423.94	417.00	10	11,948	0.08%
2020/01/15	13	417.00	12	423.54	413.00	1	11,920	0.01%
2020/01/14	16	410.69	21	410.17	419.00	-5	11,961	-0.04%
2020/01/13	15	389.70	6	388.50	390.00	9	11,852	0.08%
2020/01/10	6	397.92	5	395.40	392.50	1	11,859	0.01%
2020/01/09	19	397.66	26	394.83	392.00	-7	11,944	-0.06%
2020/01/08	33	390.80	46	389.01	387.00	-13	11,937	-0.11%
2020/01/07	42	422.96	13	424.08	414.00	29	11,645	0.25%
2020/01/06	15	463.77	22.4	462.21	460.00	-7.4	11,658	-0.06%
2020/01/03	27	460.83	42	461.14	468.00	-15	11,967	-0.13%
2020/01/02	9	436.17	6	439.42	436.00	3	11,787	0.03%
2019/12/31	29	437.43	21	436.64	437.00	8	11,843	0.07%
2019/12/30	9	431.28	19	425.82	436.00	-10	11,735	-0.09%
2019/12/27	19	408.53	7	407.79	411.00	12	11,692	0.10%
2019/12/26	13	406.08	19	406.37	402.00	-6	12,023	-0.05%
2019/12/25	12	401.83	9	401.17	403.50	3	12,124	0.02%
2019/12/24	6	392.33	17	392.76	395.00	-11	12,256	-0.09%
2019/12/23	13	385.88	5	388.70	383.00	8	12,052	0.07%
2019/12/20	21	394.88	23	395.24	389.50	-2	11,942	-0.02%
2019/12/19	7	382.57	6	382.33	383.00	1	11,581	0.01%
2019/12/18	7	379.86	4	377.75	376.50	3	11,516	0.03%
2019/12/17	3	377.33	5	378.80	377.00	-2	11,409	-0.02%
2019/12/16	3	379.17	4	379.00	379.00	-1	11,374	-0.01%
2019/12/13	12	381.00	8.1	380.47	376.50	3.9	11,419	0.03%
2019/12/12	15	379.00	8	381.13	381.50	7	11,277	0.06%
2019/12/11	1	376.50	11	376.00	378.50	-10	11,125	-0.09%
2019/12/10	9	370.22	3.2	370.41	368.00	5.8	10,969	0.05%
2019/12/09	12	376.08	10	374.25	372.50	2	10,944	0.02%
2019/12/06	16	365.91	5	368.80	369.00	11	10,805	0.10%
2019/12/05	4	362.25	15.1	365.05	362.00	-11.1	10,769	-0.10%
2019/12/04	44	366.34	53	364.36	361.00	-9	10,820	-0.08%
2019/12/03	61	353.38	42	351.86	363.00	19	10,523	0.18%
2019/12/02	8	330.38	10	335.35	338.00	-2	10,264	-0.02%
2019/11/29	7	332.50	5	334.70	330.00	2	10,445	0.02%
2019/11/28	8	336.13	6	335.75	335.00	2	10,723	0.02%
2019/11/27	6.5	332.96	17	334.26	336.50	-10.5	10,677	-0.10%
2019/11/26	5	330.20	16	329.78	326.50	-11	10,604	-0.10%
2019/11/25	2.1	321.55	14	321.71	322.50	-11.9	10,538	-0.11%
2019/11/22	7	316.50	2	316.75	317.00	5	10,642	0.05%
2019/11/21	14	315.18	8	318.50	318.50	6	10,783	0.06%
2019/11/20	1	324.50	11	321.14	320.00	-10	10,782	-0.09%
2019/11/19	10	322.05	17	322.82	323.50	-7	10,827	-0.06%
2019/11/18	1	321.50	2.1	320.14	317.50	-1.1	10,776	-0.01%
2019/11/15	16	324.47	7	323.93	321.00	9	10,764	0.08%
2019/11/14	13	327.54	13	329.23	326.50	0	10,669	0.00%
2019/11/13	0	0.00	5	310.50	310.50	-5	10,231	-0.05%
2019/11/11	12	292.50	12	285.50	282.50	0	10,261	0.00%
2019/11/08	1.1	308.82	16	308.19	307.00	-14.9	10,018	-0.15%
2019/11/07	7	305.43	2	305.00	306.00	5	10,047	0.05%
2019/11/06	2	310.75	6	309.33	307.00	-4	9,990	-0.04%
2019/11/05	0	0.00	1	312.00	312.00	-1	9,972	-0.01%
2019/11/04	4	315.75	0	0.00	312.50	4	9,989	0.04%
2019/11/01	11	306.32	13	312.96	316.00	-2	10,092	-0.02%
2019/10/31	8	317.94	21	322.60	314.00	-13	9,931	-0.13%
2019/10/30	5	319.50	4	320.88	320.50	1	9,866	0.01%
2019/10/29	23	318.15	2	320.00	318.00	21	9,798	0.21%
2019/10/28	2	317.00	4	317.50	316.50	-2	9,828	-0.02%
2019/10/25	2	316.25	5.2	317.73	316.00	-3.2	9,810	-0.03%
2019/10/24	5	318.70	10	317.95	317.00	-5	9,735	-0.05%
2019/10/23	0	0.00	18	313.11	312.50	-18	9,601	-0.19%
2019/10/22	5	314.90	4	315.13	311.50	1	9,502	0.01%
2019/10/21	15	317.57	10	318.25	313.50	5	9,444	0.05%
2019/10/18	15	312.03	2	312.75	312.50	13	9,240	0.14%
2019/10/17	6.1	307.55	29	301.34	310.50	-22.9	9,121	-0.25%
2019/10/16	32	304.61	16.4	304.31	302.00	15.6	9,068	0.17%
2019/10/15	10	309.25	14.4	309.43	306.00	-4.4	8,890	-0.05%
2019/10/14	33.3	310.61	11	312.86	314.50	22.3	8,738	0.26%
2019/10/09	8	297.75	35	296.33	301.50	-27	8,561	-0.32%
2019/10/08	7	284.57	18	284.97	298.50	-11	8,237	-0.13%
2019/10/07	24	270.85	55	270.54	276.00	-31	7,784	-0.40%
2019/10/04	23	266.04	3	264.33	261.00	20	7,557	0.26%
2019/10/03	14	265.89	16	265.19	265.50	-2	7,488	-0.03%
2019/10/02	7.1	267.16	9	268.50	269.00	-1.9	7,398	-0.03%
2019/10/01	9.1	261.96	22	262.25	268.00	-12.9	7,267	-0.18%
2019/09/27	11	245.00	12	242.96	246.50	-1	6,985	-0.01%
2019/09/26	21	239.90	22.1	238.95	238.50	-1.1	6,770	-0.02%
2019/09/25	7	228.07	2	228.50	229.50	5	6,527	0.08%
2019/09/24	1	233.00	2	232.25	231.50	-1	6,602	-0.02%
2019/09/23	0	0.00	1	233.00	233.00	-1	6,636	-0.02%
2019/09/20	0	0.00	2	233.75	233.50	-2	6,677	-0.03%
2019/09/18	4	233.75	0	0.00	232.50	4	6,690	0.06%
2019/09/17	6	235.75	4	236.63	233.50	2	6,698	0.03%
2019/09/16	0	0.00	1	230.50	231.50	-1	6,647	-0.02%
2019/09/12	0	0.00	1	232.00	231.00	-1	6,833	-0.01%
2019/09/11	1	230.00	1	231.00	230.00	0	6,911	0.00%
2019/09/10	15	229.23	6	229.25	228.50	9	6,957	0.13%
2019/09/09	4	233.25	6	234.42	233.00	-2	7,005	-0.03%
2019/09/06	6	239.25	5	239.70	237.00	1	6,985	0.01%
2019/09/05	6	239.58	61.1	235.76	238.00	-55.1	6,921	-0.80%
2019/09/04	4	235.50	3	236.00	234.50	1	6,792	0.01%
2019/09/03	2	235.50	10	234.85	235.50	-8	6,765	-0.12%
2019/09/02	11	236.50	13	234.77	236.00	-2	6,703	-0.03%
2019/08/30	8	220.38	42	220.68	227.00	-34	6,498	-0.52%
2019/08/29	2	205.00	1.1	207.09	206.50	0.9	6,338	0.01%
2019/08/28	9.1	205.23	2	204.50	204.50	7.1	6,369	0.11%
2019/08/27	34	207.06	78	210.26	203.00	-44	6,348	-0.69%
2019/08/26	85	211.68	394	211.68	209.00	-309	6,334	-4.88%	大賣/鉅額交易
2019/08/23	398	258.57	20	258.08	258.00	378	6,231	6.07%	大買/鉅額交易
2019/08/22	12	254.92	1	255.00	253.00	11	6,180	0.18%
2019/08/21	11	261.59	7	263.93	257.50	4	6,140	0.07%
2019/08/20	0.5	266.50	9	266.22	265.50	-8.5	6,076	-0.14%
2019/08/19	18	264.36	1	265.00	264.50	17	6,067	0.28%
2019/08/16	2	264.50	0	0.00	263.50	2	6,169	0.03%
2019/08/15	0	0.00	1	263.50	264.50	-1	6,197	-0.02%
2019/08/14	4	269.38	5	271.60	268.50	-1	6,242	-0.02%
2019/08/13	3	265.50	4	266.00	266.50	-1	6,223	-0.02%
2019/08/12	0.1	268.50	8	262.25	268.50	-8	6,311	-0.13%
2019/08/08	1	257.00	11	254.86	257.00	-10	6,341	-0.16%
2019/08/07	10	255.90	6	255.08	250.50	4	6,380	0.06%
2019/08/06	11	254.64	5	257.40	258.50	6	6,530	0.09%
2019/08/05	20	264.43	8	266.50	260.00	12	6,653	0.18%
2019/08/02	10	260.80	2	260.25	257.50	8	6,659	0.12%
2019/08/01	1	266.50	21	265.62	266.00	-20	6,678	-0.30%
2019/07/31	21	261.36	23	263.04	266.00	-2	6,735	-0.03%
2019/07/30	1	265.50	9	263.78	264.50	-8	6,751	-0.12%
2019/07/29	11	256.68	1	258.00	258.50	10	6,693	0.15%
2019/07/26	6	259.08	11	259.00	259.50	-5	6,791	-0.07%
2019/07/25	7.1	254.77	13	257.96	258.00	-5.9	6,811	-0.09%
2019/07/24	16	255.94	0	0.00	255.50	16	6,857	0.23%
2019/07/23	4	256.88	218	255.20	255.00	-214	7,072	-3.03%	大賣/鉅額交易
2019/07/22	13	254.04	3	253.50	253.00	10	7,114	0.14%
2019/07/19	17	258.00	12	260.96	257.50	5	7,278	0.07%
2019/07/18	24	262.21	3.1	261.77	259.00	20.9	7,308	0.29%
2019/07/17	11	268.86	0	0.00	267.00	11	7,339	0.15%
2019/07/16	4	270.38	2	270.00	269.50	2	7,398	0.03%
2019/07/15	8	267.69	8	267.56	267.50	0	7,462	0.00%
2019/07/12	2	273.25	5	271.50	273.50	-3	7,635	-0.04%
2019/07/11	2	271.50	10	272.95	271.50	-8	7,939	-0.10%
2019/07/10	0	0.00	8	267.00	269.00	-8	7,981	-0.10%
2019/07/09	22.2	267.80	4	264.75	264.00	18.2	7,998	0.23%
2019/07/08	1	278.50	2	276.25	275.00	-1	7,963	-0.01%
2019/07/05	3	278.83	0	0.00	278.00	3	8,066	0.04%
2019/07/04	9	277.56	14.1	277.61	277.00	-5.1	8,069	-0.06%
2019/07/03	7	270.14	3	271.33	270.00	4	8,107	0.05%
2019/07/02	4	273.88	0	0.00	271.50	4	8,194	0.05%
2019/07/01	1	270.50	7	272.00	272.50	-6	8,287	-0.07%
2019/06/28	10	264.15	8	265.19	264.00	2	8,235	0.02%
2019/06/27	7.1	267.44	8	268.94	267.50	-0.9	8,232	-0.01%
2019/06/26	2	264.25	4	265.25	266.00	-2	8,216	-0.02%
2019/06/25	4	266.00	12	266.17	263.50	-8	8,208	-0.10%
2019/06/24	0	0.00	10	269.50	271.00	-10	8,203	-0.12%
2019/06/21	11.2	265.58	7	267.50	267.50	4.2	8,223	0.05%
2019/06/20	16.1	271.43	25	269.74	270.00	-8.9	8,264	-0.11%
2019/06/19	3	262.00	27	262.98	264.00	-24	8,166	-0.29%
2019/06/18	13	259.00	3	260.00	258.00	10	8,118	0.12%
2019/06/17	4	257.00	17	254.94	261.00	-13	8,121	-0.16%
2019/06/14	1	251.00	11	251.86	251.00	-10	8,100	-0.12%
2019/06/13	5	246.80	10	247.25	247.00	-5	8,139	-0.06%
2019/06/12	30	248.23	27	248.81	249.00	3	8,412	0.04%
2019/06/11	9.1	248.27	7	249.71	251.50	2.1	8,450	0.03%
2019/06/10	4	250.50	12	249.38	251.00	-8	8,413	-0.10%
2019/06/06	23	247.59	5	248.90	245.00	18	8,470	0.21%
2019/06/05	62	259.53	16	262.13	256.00	46	8,406	0.55%
2019/06/04	5	264.60	7	264.29	263.50	-2	8,298	-0.02%
2019/06/03	4	260.63	14	261.54	262.00	-10	8,309	-0.12%
2019/05/31	3	258.00	15	259.27	261.00	-12	8,295	-0.14%
2019/05/30	6	253.58	4	253.00	251.00	2	8,268	0.02%
2019/05/29	9	251.11	18	249.61	255.00	-9	8,300	-0.11%
2019/05/28	9	245.94	5	246.10	245.50	4	8,516	0.05%
2019/05/27	2	243.00	7	244.43	245.00	-5	8,683	-0.06%
2019/05/24	3	244.67	4	244.50	242.00	-1	8,740	-0.01%
2019/05/23	9.1	244.24	11	245.91	244.50	-1.9	8,862	-0.02%
2019/05/22	7	258.50	7	257.43	253.50	0	8,826	0.00%
2019/05/21	17	251.88	17	255.24	258.00	0	8,950	0.00%
2019/05/20	7	251.93	5	252.00	251.50	2	8,962	0.02%
2019/05/17	13	249.73	19	251.34	249.50	-6	9,055	-0.07%
2019/05/16	15	251.83	7	251.14	249.00	8	9,151	0.09%
2019/05/15	7	260.71	1.2	261.50	259.00	5.8	9,247	0.06%
2019/05/14	7	257.50	9	255.56	258.00	-2	9,619	-0.02%
2019/05/13	22	271.00	13	268.58	259.50	9	9,767	0.09%
2019/05/10	10	282.15	16	285.41	280.50	-6	9,627	-0.06%
2019/05/09	5	288.20	4	286.38	286.00	1	9,500	0.01%
2019/05/08	12	289.46	17	289.18	294.50	-5	9,514	-0.05%
2019/05/07	12	295.33	3	295.67	293.00	9	9,594	0.09%
2019/05/06	12	292.50	9	293.28	293.50	3	9,807	0.03%
2019/05/03	9	298.72	8	300.38	300.00	1	9,747	0.01%
2019/05/02	4	301.50	3	302.17	303.50	1	9,674	0.01%
2019/04/30	7	301.64	4	301.50	304.50	3	9,690	0.03%
2019/04/29	15	308.33	6.2	302.46	300.50	8.8	9,725	0.09%
2019/04/26	10	317.20	6	318.83	319.00	4	9,583	0.04%
2019/04/25	24	314.23	26	313.50	321.50	-2	9,624	-0.02%
2019/04/24	11	321.64	3	321.83	319.50	8	9,552	0.08%
2019/04/23	14	322.00	11	322.27	321.50	3	9,640	0.03%
2019/04/22	13	330.27	3	330.17	327.50	10	9,626	0.10%
2019/04/19	3	329.67	5	331.80	333.50	-2	9,748	-0.02%
2019/04/18	14	340.96	10	342.15	331.00	4	9,862	0.04%
2019/04/17	7.1	340.42	17.1	341.49	345.00	-10	9,990	-0.10%
2019/04/16	4	332.25	4	332.50	332.50	0	9,759	0.00%
2019/04/15	4	331.13	4	330.63	330.50	0	9,814	0.00%
2019/04/12	17	330.88	15	327.17	326.00	2	10,131	0.02%
2019/04/11	6	332.25	7	333.29	329.00	-1	10,283	-0.01%
2019/04/10	7	328.21	16	327.94	329.00	-9	10,265	-0.09%
2019/04/09	14	327.86	12	331.25	330.00	2	10,321	0.02%
2019/04/08	11	328.18	7	326.21	324.50	4	10,433	0.04%
2019/04/03	1	321.00	5	327.30	330.00	-4	10,555	-0.04%
2019/04/02	4	320.13	0	0.00	320.00	4	10,591	0.04%
2019/04/01	12	323.21	6	323.08	321.00	6	10,685	0.06%
2019/03/29	1	323.00	2	325.50	323.00	-1	10,728	-0.01%
2019/03/27	4	323.13	4	324.00	324.00	0	11,222	0.00%
2019/03/26	8	321.63	1	323.00	323.00	7	11,369	0.06%
2019/03/25	15	319.57	7	319.93	318.00	8	11,539	0.07%
2019/03/22	9	334.78	4	334.88	331.00	5	11,684	0.04%
2019/03/21	3.1	333.87	3	334.83	334.50	0.1	11,979	0.00%
2019/03/20	7	334.86	4	333.00	334.50	3	12,400	0.02%
2019/03/19	18	337.92	19	337.47	333.50	-1	12,527	-0.01%
2019/03/18	13	345.65	3	348.00	341.00	10	12,700	0.08%
2019/03/15	8	350.00	19	347.21	345.50	-11	12,962	-0.08%
2019/03/14	7	341.43	6	339.00	339.00	1	12,989	0.01%
2019/03/13	22	337.61	22	333.57	338.00	0	13,305	0.00%
2019/03/12	8.2	336.22	4.4	342.01	332.00	3.8	13,549	0.03%
2019/03/11	41	338.95	30	333.85	339.50	11	13,804	0.08%
2019/03/08	9	333.50	8	331.31	336.50	1	14,058	0.01%
2019/03/07	9	334.17	14	336.61	336.00	-5	14,258	-0.04%
2019/03/06	4	341.00	5	343.60	339.50	-1	14,670	-0.01%
2019/03/05	2	342.75	1	342.00	340.00	1	15,102	0.01%
2019/03/04	13.1	347.33	14	345.86	349.50	-0.9	15,341	-0.01%
2019/02/27	23	351.83	18	347.47	346.00	5	15,421	0.03%
2019/02/26	7	378.29	12	380.13	372.00	-5	15,363	-0.03%
2019/02/25	7	377.21	4	378.50	375.00	3	15,588	0.02%
2019/02/22	10	376.85	9	380.33	375.50	1	15,898	0.01%
2019/02/21	3	374.00	4	377.63	381.00	-1	15,977	-0.01%
2019/02/20	9	377.55	9	377.22	373.00	0	16,022	0.00%
2019/02/19	4	370.38	3	371.67	368.00	1	16,155	0.01%
2019/02/18	5	370.30	5	368.90	371.50	0	16,227	0.00%
2019/02/15	10	365.85	5.1	364.42	360.00	4.9	16,313	0.03%
2019/02/14	8	378.06	6	377.42	375.50	2	16,411	0.01%
2019/02/13	21	375.07	19	370.28	382.50	2	16,498	0.01%
2019/02/12	9	349.28	23	343.72	352.00	-14	16,465	-0.09%
2019/02/11	4	325.88	4	327.25	328.00	0	16,537	0.00%
2019/01/30	3	323.67	4	323.38	321.50	-1	17,013	-0.01%
2019/01/29	13	320.81	11	321.68	321.00	2	17,472	0.01%
2019/01/28	22	332.55	17	330.41	328.00	5	17,718	0.03%
2019/01/25	5	324.60	15	327.13	328.50	-10	18,290	-0.05%
2019/01/24	5	317.50	3	318.67	315.00	2	18,538	0.01%
2019/01/23	13	313.85	6	313.00	316.50	7	19,031	0.04%
2019/01/22	6	316.83	6	318.25	316.50	0	19,435	0.00%
2019/01/21	15	323.10	31	322.65	320.00	-16	19,803	-0.08%
2019/01/18	4	316.13	17	317.44	318.50	-13	20,210	-0.06%
2019/01/17	14	318.46	10	321.00	313.50	4	20,494	0.02%
2019/01/16	6	317.25	10	317.00	317.50	-4	20,815	-0.02%
2019/01/15	12	312.04	14	311.71	314.00	-2	21,044	-0.01%
2019/01/14	4	305.13	2	305.75	307.00	2	21,175	0.01%
2019/01/11	5	306.80	8	309.31	306.00	-3	21,492	-0.01%
2019/01/10	21	304.62	17	306.74	304.50	4	21,530	0.02%
2019/01/09	20	310.55	19	310.03	303.50	1	21,682	0.00%
2019/01/08	14	294.86	12	295.29	294.00	2	21,582	0.01%
2019/01/07	12	297.58	14	298.36	296.50	-2	21,821	-0.01%
2019/01/04	43	291.09	28	290.23	289.50	15	22,086	0.07%
2019/01/03	20	307.53	16	309.94	303.00	4	22,148	0.02%
2019/01/02	19	317.24	13	320.77	314.00	6	22,326	0.03%
2018/12/28	4	320.38	5	321.70	319.00	-1	22,743	0.00%
2018/12/27	14	324.46	18	325.28	321.00	-4	23,057	-0.02%
2018/12/26	43	325.55	26	326.02	314.00	17	23,010	0.07%
2018/12/25	21.4	322.66	32	324.14	328.50	-10.6	22,973	-0.05%
2018/12/24	9	323.17	18	326.03	331.00	-9	23,045	-0.04%
2018/12/22	9.5	323.44	7	323.79	322.50	2.5	23,071	0.01%
2018/12/21	8	318.38	10	316.10	328.00	-2	23,401	-0.01%
2018/12/20	26	310.88	16	313.75	314.00	10	23,379	0.04%
2018/12/19	15	324.77	18	325.78	320.00	-3	23,332	-0.01%
2018/12/18	17	316.24	14	316.57	320.00	3	23,364	0.01%
2018/12/17	33	317.80	25	318.44	321.50	8	23,451	0.03%
2018/12/14	34	311.87	44	304.11	320.00	-10	23,654	-0.04%
2018/12/13	54	320.91	36	321.56	314.50	18	23,631	0.08%
2018/12/12	33	339.36	29	340.76	338.50	4	23,390	0.02%
2018/12/11	10.1	326.14	18	327.53	332.00	-7.9	23,313	-0.03%
2018/12/10	42	329.51	30	333.32	323.50	12	23,451	0.05%
2018/12/07	27	352.78	43	353.76	356.50	-16	23,309	-0.07%
2018/12/06	51	358.40	26	363.98	349.50	25	23,214	0.11%
2018/12/05	20	386.70	20	387.78	388.00	0	23,066	0.00%
2018/12/04	29	404.74	24.1	407.52	401.50	4.9	23,116	0.02%
2018/12/03	9	403.61	12	401.08	407.00	-3	23,138	-0.01%
2018/11/30	23	364.67	27	365.69	370.00	-4	23,150	-0.02%
2018/11/29	24	367.54	49	369.53	359.50	-25	23,039	-0.11%
2018/11/28	28	356.11	32.6	349.82	357.50	-4.6	22,901	-0.02%
2018/11/27	12	336.04	16	332.91	340.00	-4	22,647	-0.02%
2018/11/26	15	323.20	16	325.22	327.00	-1	22,440	0.00%
2018/11/23	12	327.00	7	329.29	319.00	5	22,378	0.02%
2018/11/22	19	342.26	19	344.16	332.00	0	22,313	0.00%
2018/11/21	12.6	330.63	27	325.85	340.00	-14.4	22,117	-0.07%
2018/11/20	10	317.40	8	318.44	321.00	2	21,995	0.01%
2018/11/19	3	314.67	12	313.92	317.50	-9	21,950	-0.04%
2018/11/16	11	315.77	12	316.92	310.00	-1	21,979	0.00%
2018/11/15	12.1	307.91	8	309.56	312.00	4.1	21,801	0.02%
2018/11/14	25	310.64	15	312.37	306.00	10	21,837	0.05%
2018/11/13	25	302.62	23	299.78	311.00	2	21,884	0.01%
2018/11/12	14	307.25	14	309.07	310.00	0	21,928	0.00%
2018/11/09	25	322.88	22	321.20	329.00	3	21,966	0.01%
2018/11/08	27	336.13	33	338.11	324.00	-6	21,832	-0.03%
2018/11/07	22	314.05	28	317.29	331.00	-6	21,787	-0.03%
2018/11/06	31	324.00	18	320.36	308.00	13	21,693	0.06%
2018/11/05	13	338.23	9	338.56	340.00	4	21,585	0.02%
2018/11/02	36	359.43	27	352.72	345.50	9	21,659	0.04%
2018/11/01	25	337.04	30	336.13	347.00	-5	21,253	-0.02%
2018/10/31	33	312.77	30	315.45	315.50	3	20,947	0.01%
2018/10/30	32	306.05	25.3	304.35	298.00	6.8	20,601	0.03%
2018/10/29	35	321.97	28	321.25	320.00	7	20,523	0.03%
2018/10/26	24.1	321.38	27	323.09	324.00	-3	20,366	-0.01%
2018/10/25	27	321.17	48	323.08	315.50	-21	20,022	-0.10%
2018/10/24	19	359.29	9	361.61	349.00	10	19,958	0.05%
2018/10/23	31.3	382.36	12.5	374.86	366.00	18.8	19,663	0.10%
2018/10/22	17	383.32	18	386.75	390.00	-1	19,377	-0.01%
2018/10/19	27	396.65	20	396.40	394.00	7	19,227	0.04%
2018/10/18	14	424.32	17	423.56	421.50	-3	18,942	-0.02%
2018/10/17	25	430.90	27	432.54	418.00	-2	18,861	-0.01%
2018/10/16	40	418.64	26	419.67	419.00	14	18,685	0.07%
2018/10/15	61	419.66	17	417.24	410.00	44	18,626	0.24%
2018/10/12	17	407.88	24	405.29	415.00	-7	18,516	-0.04%
2018/10/11	27.3	391.48	20	393.95	388.00	7.3	18,424	0.04%
2018/10/09	16	417.00	20	414.38	423.50	-4	18,235	-0.02%
2018/10/08	13	393.21	12	396.92	404.00	1	17,981	0.01%
2018/10/05	17.9	414.98	12	417.92	403.00	5.9	17,564	0.03%
2018/10/04	9	450.33	5	456.50	446.00	4	17,277	0.02%
2018/10/03	10	452.55	10	452.50	451.00	0	17,402	0.00%
2018/10/02	6.2	473.89	10	466.30	458.00	-3.8	17,240	-0.02%
2018/10/01	7	467.43	3	459.17	470.00	4	17,144	0.02%
2018/09/28	11	464.18	12	463.58	459.00	-1	17,136	-0.01%
2018/09/27	7	481.10	3.3	473.55	466.00	3.7	16,819	0.02%
2018/09/26	8	503.00	9	508.61	490.00	-1	16,641	-0.01%
2018/09/25	3	512.00	3	516.00	506.00	0	16,651	0.00%
2018/09/21	15.5	506.55	15	506.87	514.00	0.5	16,571	0.00%
2018/09/20	5.2	482.03	13	483.12	490.00	-7.9	16,382	-0.05%
2018/09/19	25.3	499.06	15	496.87	479.00	10.3	15,986	0.06%
2018/09/18	116	502.42	18	512.06	501.00	98	15,768	0.62%	大買/
2018/09/17	6	529.50	7	529.43	533.00	-1	15,646	-0.01%
2018/09/14	18	526.11	14	523.50	534.00	4	15,608	0.03%
2018/09/13	5	519.00	4	533.50	508.00	1	15,358	0.01%
2018/09/12	12	528.17	15	530.20	528.00	-3	15,240	-0.02%
2018/09/11	8	553.25	14	546.64	546.00	-6	15,244	-0.04%
2018/09/10	10.5	536.38	10	538.40	532.00	0.5	15,046	0.00%
2018/09/07	22.1	566.50	18.2	565.55	545.00	3.9	14,799	0.03%
2018/09/06	7	608.57	4	617.00	595.00	3	14,466	0.02%
2018/09/05	5	616.00	4	621.75	611.00	1	14,238	0.01%
2018/09/04	8	618.13	11	621.37	630.00	-3	14,222	-0.02%
2018/09/03	15	656.47	5	654.20	629.00	10	13,956	0.07%
2018/08/31	3	698.00	1	700.00	698.00	2	13,827	0.01%
2018/08/30	13	700.31	7	699.57	696.00	6	13,859	0.04%
2018/08/29	6	696.67	9	696.00	705.00	-3	13,851	-0.02%
2018/08/28	11	694.45	10	687.40	675.00	1	13,739	0.01%
2018/08/27	22	679.86	27.5	673.95	695.00	-5.5	13,582	-0.04%
2018/08/24	4	643.00	4	642.75	643.00	0	13,402	0.00%
2018/08/23	6	640.33	3	637.33	628.00	3	13,317	0.02%
2018/08/22	7	661.57	7	661.86	650.00	0	13,214	0.00%
2018/08/21	14.8	665.43	12	659.17	673.00	2.8	13,070	0.02%
2018/08/20	60	633.93	25.6	644.45	662.00	34.4	12,901	0.27%
2018/08/17	17	668.30	16	675.19	630.00	1	12,641	0.01%
2018/08/16	19	652.32	25	643.44	663.00	-6	12,302	-0.05%
2018/08/15	10.1	615.15	9.4	615.85	610.00	0.7	12,018	0.01%
2018/08/14	60	619.85	13	628.54	637.00	47	11,792	0.40%
2018/08/13	33.5	627.80	13	616.85	597.00	20.5	11,467	0.18%
2018/08/10	19.1	687.54	18.2	690.49	651.00	0.9	11,084	0.01%
2018/08/09	58.1	720.64	11.2	720.27	720.00	46.9	10,698	0.44%
2018/08/08	41	788.68	13.2	754.52	742.00	27.8	10,347	0.27%
2018/08/07	36	773.36	16	744.50	788.00	20	10,030	0.20%
2018/08/06	10	742.90	7	742.43	724.00	3	10,095	0.03%
2018/08/03	146	722.34	19	726.42	730.00	127	10,156	1.25%	大買/鉅額交易
2018/08/02	7	748.29	5	743.40	716.00	2	9,950	0.02%
2018/08/01	13	797.16	5	791.20	795.00	8	9,883	0.08%
2018/07/31	11	810.80	15	811.73	781.00	-4	9,829	-0.04%
2018/07/30	11	876.18	0	0.00	840.00	11	9,636	0.11%
2018/07/27	2	919.50	15	924.27	933.00	-13	9,581	-0.14%
2018/07/26	9	933.22	8	930.25	915.00	1	9,643	0.01%
2018/07/25	17	913.47	17	911.65	925.00	0	9,619	0.00%
2018/07/24	19	878.21	19	868.16	893.00	0	9,720	0.00%
2018/07/23	5	829.40	10	820.85	843.00	-5	9,844	-0.05%
2018/07/20	11	861.00	16	843.25	812.00	-5	9,892	-0.05%
2018/07/19	26	879.31	28	877.93	892.00	-2	9,848	-0.02%
2018/07/18	9.1	912.68	97.1	836.37	860.00	-88	9,781	-0.90%
2018/07/17	15.1	921.39	14	923.21	904.00	1.1	9,682	0.01%
2018/07/16	6	1003.91	6	985.67	962.00	0	9,580	0.00%
2018/07/13	7	1012.71	2	1015.00	998.00	5	9,632	0.05%
2018/07/12	18	992.67	7	996.43	1005.00	11	9,608	0.11%
2018/07/11	52.1	995.24	5	975.60	965.00	47.1	9,508	0.50%
2018/07/10	50	1030.12	5.3	1039.89	1045.00	44.8	9,173	0.49%
2018/07/09	1	1063.99	3	1041.67	1020.00	-2	9,168	-0.02%
2018/07/06	7	1130.00	4	1122.50	1175.00	3	9,120	0.03%
2018/07/05	5	1174.88	159	1096.76	1115.00	-154	9,021	-1.71%	大賣/鉅額交易
2018/07/04	4	1176.25	7	1167.86	1180.00	-3	8,974	-0.03%
2018/07/03	27	1243.33	20	1251.50	1165.00	7	8,943	0.08%
2018/07/02	22	1188.41	25	1211.00	1230.00	-3	8,742	-0.03%
2018/06/29	34	1105.00	35	1113.57	1125.00	-1	8,658	-0.01%
2018/06/28	12	1038.75	24	1049.58	1055.00	-12	8,572	-0.14%
2018/06/27	6	1044.17	4	1063.75	1020.00	2	8,554	0.02%
2018/06/26	0	0.00	10	978.00	1035.00	-10	8,482	-0.12%
2018/06/25	9	954.78	8	961.75	949.00	1	8,446	0.01%
2018/06/22	8	961.13	13	984.46	942.00	-5	8,464	-0.06%
2018/06/21	3	1025.00	3	1035.00	987.00	0	8,456	0.00%
2018/06/20	11	986.91	4	985.53	1010.00	7	8,485	0.08%
2018/06/19	2.2	1077.99	6	1080.00	1035.00	-3.8	8,404	-0.05%
2018/06/15	7	1102.14	7	1107.14	1135.00	0	8,410	0.00%
2018/06/14	13	1130.39	3	1133.19	1080.00	10	8,400	0.12%
2018/06/13	11	1098.64	17	1101.77	1130.00	-6	8,377	-0.07%
2018/06/12	3	1136.67	1	1210.00	1135.00	2	8,374	0.02%
2018/06/11	5	1216.00	2	1222.50	1210.00	3	8,254	0.04%
2018/06/08	18	1226.67	5	1225.00	1180.00	13	8,214	0.16%
2018/06/07	14	1132.86	25	1150.61	1230.00	-11	8,254	-0.13%
2018/06/06	1	1070.00	5.1	1111.08	1125.00	-4.1	8,199	-0.05%
2018/06/05	15	1060.33	3	1055.00	1025.00	12	8,160	0.15%
2018/06/04	13	1048.47	27	1052.04	1070.00	-14	8,132	-0.17%
2018/06/01	25	976.20	15	985.67	982.00	10	8,189	0.12%
2018/05/31	1	1015.00	11	995.00	951.00	-10	8,259	-0.12%
2018/05/30	3	1026.67	1	1055.00	1035.00	2	8,238	0.02%
2018/05/29	1	1090.00	1	1070.00	1090.00	0	8,203	0.00%
2018/05/28	2	1045.00	1	1060.00	1065.00	1	8,265	0.01%
2018/05/24	1	923.00	1	861.00	913.00	0	8,482	0.00%
2018/05/23	5	1006.20	1	950.00	883.00	4	8,545	0.05%
2018/05/21	22	925.00	13	941.02	974.00	9	8,574	0.10%
2018/05/18	1	850.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	1	846.00	2.3	835.15	844.00	-1.3	8,572	-0.01%
2018/05/16	3	956.33	0	0.00	926.00	3	8,565	0.04%
2018/05/15	7	976.04	17.2	990.04	1000.00	-10.2	8,607	-0.12%
2018/05/14	17	913.00	17.4	912.48	913.00	-0.4	8,578	0.00%
2018/05/11	26	855.27	9.5	862.32	830.00	16.5	8,639	0.19%
2018/05/10	17	789.53	34	796.12	845.00	-17	8,382	-0.20%
2018/05/09	5	776.00	8	757.63	769.00	-3	8,193	-0.04%
2018/05/08	14	739.64	7	744.57	718.00	7	8,066	0.09%
2018/05/07	12	711.00	14	713.71	741.00	-2	7,911	-0.03%
2018/05/04	13	672.31	8	675.00	674.00	5	7,867	0.06%
2018/05/03	7.1	651.13	17	652.18	653.00	-9.9	7,785	-0.13%
2018/05/02	5	653.20	8	651.00	655.00	-3	7,734	-0.04%
2018/04/30	15.2	641.25	16	621.88	627.00	-0.8	7,707	-0.01%
2018/04/26	25	604.36	11	602.00	593.00	14	7,738	0.18%
2018/04/25	6	615.33	4	621.25	584.00	2	7,584	0.03%
2018/04/24	1	666.00	1.1	624.09	639.00	-0.1	7,374	0.00%
2018/04/23	8.1	663.75	9	654.11	684.00	-0.9	7,193	-0.01%
2018/04/20	3	641.33	3	636.33	622.00	0	7,192	0.00%
2018/04/19	14	677.57	10	673.40	650.00	4	7,135	0.06%
2018/04/18	1	610.00	15	626.47	664.00	-14	6,969	-0.20%
2018/04/17	20	618.85	2	614.50	604.00	18	6,938	0.26%
2018/04/16	1	585.00	20	578.80	616.00	-19	6,791	-0.28%
2018/04/13	16	560.19	16	563.94	560.00	0	6,736	0.00%
2018/04/12	18	549.56	4	547.25	552.00	14	6,707	0.21%
2018/04/11	8	553.13	4	563.00	544.00	4	6,723	0.06%
2018/04/10	2	557.50	15.2	552.46	545.00	-13.2	6,796	-0.19%
2018/04/09	1	529.00	2	521.50	532.00	-1	6,716	-0.01%
2018/04/03	3	510.67	4	508.75	511.00	-1	6,666	-0.02%
2018/04/02	10	510.00	0.2	503.00	503.00	9.8	6,673	0.15%
2018/03/31	1	530.00	1	539.00	522.00	0	6,625	0.00%
2018/03/30	9	539.89	1	535.00	522.00	8	6,663	0.12%
2018/03/29	1	514.00	2	509.50	520.00	-1	6,608	-0.02%
2018/03/28	6	497.75	5	496.70	495.00	1	6,563	0.02%
2018/03/27	1	499.50	15	492.33	503.00	-14	6,542	-0.21%
2018/03/26	16	483.38	1.6	478.90	475.00	14.4	6,466	0.22%
2018/03/23	3	493.00	5	493.80	484.00	-2	6,424	-0.03%
2018/03/22	4	502.25	17	506.53	507.00	-13	6,438	-0.20%
2018/03/21	16	479.16	10	481.80	488.00	6	6,366	0.09%
2018/03/20	13	453.00	8	453.69	467.00	5	6,256	0.08%
2018/03/19	3	437.67	1	437.50	441.00	2	6,150	0.03%
2018/03/16	12	413.00	30	420.40	425.00	-18	6,091	-0.30%
2018/03/15	2	411.50	2	413.50	417.50	0	6,030	0.00%
2018/03/14	7	424.29	1.6	411.36	405.50	5.4	6,045	0.09%
2018/03/13	3	415.00	4	415.00	419.00	-1	6,009	-0.02%
2018/03/12	2	413.25	7	410.29	410.00	-5	5,998	-0.08%
2018/03/09	12.1	407.23	11	406.32	405.50	1.1	5,986	0.02%
2018/03/08	4.1	400.97	5.1	400.07	400.50	-1	5,903	-0.02%
2018/03/07	4	393.00	3	386.83	393.50	1	5,856	0.02%
2018/03/06	1	383.50	3	382.50	383.50	-2	5,819	-0.03%
2018/03/05	8	378.50	3	375.67	377.00	5	6,084	0.08%
2018/03/02	7	367.36	19	361.82	365.50	-12	6,006	-0.20%
2018/03/01	1	345.50	4	342.00	346.00	-3	5,882	-0.05%
2018/02/27	1	329.00	0	0.00	330.50	1	5,833	0.02%
2018/02/26	4	326.00	4	325.25	325.00	0	5,824	0.00%
2018/02/23	4	335.88	1	337.50	325.00	3	5,726	0.05%
2018/02/22	19	321.92	5	318.40	327.00	14	5,606	0.25%
2018/02/21	144	324.90	3	323.67	326.00	141	5,491	2.57%	大買/鉅額交易
2018/02/12	9	326.83	6	326.08	312.00	3	5,437	0.06%
2018/02/09	2	328.00	2	326.50	331.50	0	5,426	0.00%
2018/02/08	6	353.33	6	357.75	348.00	0	5,406	0.00%
2018/02/07	3	365.83	1	371.50	357.50	2	5,364	0.04%
2018/02/06	10	363.30	117	366.13	354.00	-107	5,307	-2.02%	大賣/鉅額交易
2018/02/05	11	386.05	5	387.30	385.00	6	5,207	0.12%
2018/02/02	8	406.56	13	404.92	400.00	-5	5,176	-0.10%
2018/02/01	16	385.13	1	388.50	386.00	15	5,070	0.30%
2018/01/31	3	376.50	6	380.50	387.00	-3	5,049	-0.06%
2018/01/30	1	376.00	2	368.00	373.00	-1	5,001	-0.02%
2018/01/29	6	378.00	2	380.25	382.50	4	4,960	0.08%
2018/01/26	17	382.18	5	384.40	373.00	12	4,892	0.25%
2018/01/25	3	392.33	4	395.75	395.50	-1	4,805	-0.02%
2018/01/24	4	396.13	4	397.00	397.00	0	4,794	0.00%
2018/01/23	17	418.32	1	398.00	395.00	16	4,728	0.34%
2018/01/22	17	399.44	14	412.71	415.00	3	4,613	0.07%
2018/01/19	1	373.50	15	374.40	389.00	-14	4,490	-0.31%
2018/01/18	16	357.91	23	362.91	362.00	-7	4,482	-0.16%
2018/01/17	1	350.50	4	353.50	355.00	-3	4,397	-0.07%
2018/01/16	6	345.00	4	353.00	360.50	2	4,332	0.05%
2018/01/15	22	362.98	11	355.23	354.00	11	4,165	0.26%
2018/01/12	4	379.63	0	0.00	375.00	4	4,073	0.10%
2018/01/11	7	390.00	4	397.38	386.50	3	4,022	0.07%
2018/01/10	2	380.25	2	399.50	379.50	0	3,929	0.00%
2018/01/09	2	396.75	2	399.50	394.00	0	3,907	0.00%
2018/01/08	0	0.00	1	400.00	400.00	-1	3,857	-0.03%
2018/01/05	9	404.33	6	401.92	404.00	3	3,856	0.08%
2018/01/04	17	410.32	18	409.00	398.50	-1	3,820	-0.03%
2018/01/03	0	0.00	1	380.00	389.00	-1	3,730	-0.03%