國巨 (2327)-元大-南京券商分點個股進出

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
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國巨 (2327)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	538.50	0	540.64	537.00	2	2,426	0.08%
2024/11/21	1	526.00	1	534.00	534.00	0	2,434	0.00%
2024/11/20	3.1	533.61	1	528.00	526.00	2.1	2,440	0.08%
2024/11/19	5	536.00	1	530.00	535.00	4	2,441	0.16%
2024/11/18	1	531.00	2	529.50	530.00	-1	2,446	-0.04%
2024/11/15	2.5	535.00	1	535.00	533.00	1.5	2,444	0.06%
2024/11/14	20.1	534.03	1.1	549.73	534.00	19	2,453	0.77%
2024/11/13	0	551.00	2.6	551.23	551.00	-2.6	2,478	-0.10%
2024/11/12	5.1	546.04	0	0.00	545.00	5.1	2,489	0.20%
2024/11/11	0.1	555.36	0.1	557.00	557.00	0	2,477	0.00%
2024/11/08	3.2	549.29	1.1	558.34	548.00	2.1	2,477	0.08%
2024/11/07	3.2	546.44	1	550.98	551.00	2.2	2,473	0.09%
2024/11/06	1	534.01	0	0.00	534.00	1	2,465	0.04%
2024/11/05	8.1	540.00	1	538.00	538.00	7.1	2,455	0.29%
2024/11/04	1	545.04	0	0.00	543.00	1	2,502	0.04%
2024/11/01	26.2	532.00	21.8	544.28	545.00	4.4	2,541	0.17%
2024/10/30	52.6	564.86	4.4	558.49	558.00	48.2	2,536	1.90%
2024/10/29	6.3	591.52	16	589.00	591.00	-9.7	2,439	-0.40%
2024/10/28	6	609.00	0	0.00	613.00	6	2,496	0.24%
2024/10/25	0	610.00	0	0.00	615.00	0	2,497	0.00%
2024/10/24	2.1	611.92	0.1	613.00	610.00	2	2,529	0.08%
2024/10/23	12.2	609.54	1.1	612.00	614.00	11.1	2,571	0.43%
2024/10/22	1	620.99	0	0.00	620.00	1	2,568	0.04%
2024/10/21	0	626.00	1.1	630.73	628.00	-1.1	2,584	-0.04%
2024/10/18	3.1	622.99	0.1	624.00	624.00	3	2,619	0.12%
2024/10/17	4	617.76	0	616.00	619.00	4	2,623	0.15%
2024/10/16	1.2	617.60	0.1	623.00	621.00	1.1	2,633	0.04%
2024/10/15	0	625.09	11	624.09	625.00	-11	2,708	-0.41%
2024/10/14	0	0.00	10	619.00	618.00	-10	2,706	-0.37%
2024/10/11	26.1	605.12	0	0.00	604.00	26.1	2,736	0.95%
2024/10/09	0.2	613.09	0	616.00	611.00	0.2	2,780	0.01%
2024/10/08	1	613.00	1	608.00	613.00	0	2,790	0.00%
2024/10/07	1	622.99	1	624.00	624.00	0	2,799	0.00%
2024/10/04	1.1	609.66	0.3	609.17	607.00	0.8	2,796	0.03%
2024/10/01	1.1	617.49	0	0.00	620.00	1.1	2,786	0.04%
2024/09/27	8.2	642.56	0	639.17	635.00	8.1	2,826	0.29%
2024/09/26	1.3	658.16	2.3	654.23	652.00	-1.1	2,783	-0.04%
2024/09/25	0.2	637.79	3.1	643.22	645.00	-2.9	2,759	-0.10%
2024/09/24	0.3	618.41	0	0.00	623.00	0.3	2,720	0.01%
2024/09/23	0.1	611.24	0	612.00	613.00	0.1	2,761	0.00%
2024/09/20	4.5	606.22	0	0.00	604.00	4.5	2,810	0.16%
2024/09/19	0.1	604.49	0	0.00	609.00	0.1	2,841	0.00%
2024/09/18	0.2	606.93	0	610.00	604.00	0.1	2,882	0.00%
2024/09/16	0	0.00	0	610.00	615.00	0	2,982	0.00%
2024/09/13	0.1	604.24	0	0.00	606.00	0.1	2,983	0.00%
2024/09/12	4.1	602.02	0	0.00	603.00	4.1	3,001	0.14%
2024/09/11	1	574.00	1	577.00	573.00	0	2,989	0.00%
2024/09/10	0.1	585.90	1.1	574.65	577.00	-1	2,985	-0.03%
2024/09/09	0	592.53	1.1	615.02	593.00	-1.1	3,013	-0.04%
2024/09/06	2	609.00	0	0.00	607.00	2	2,993	0.07%
2024/09/05	5	612.58	0	0.00	606.00	5	2,994	0.17%
2024/09/04	6.2	612.17	0	0.00	608.00	6.2	2,999	0.21%
2024/09/03	4	646.01	1	646.00	642.00	3	2,995	0.10%
2024/09/02	0	658.33	0	657.00	655.00	0	3,001	0.00%
2024/08/30	0	0.00	0	660.00	657.00	0	3,019	0.00%
2024/08/29	1	647.06	1.3	655.01	657.00	-0.3	3,016	-0.01%
2024/08/28	0.1	651.06	0.1	651.00	654.00	0	3,026	0.00%
2024/08/27	2	650.98	1	652.00	653.00	1	3,092	0.03%
2024/08/26	0.2	655.81	0.1	656.00	655.00	0.1	3,098	0.00%
2024/08/23	0.1	648.11	0	0.00	648.00	0.1	3,089	0.00%
2024/08/22	0	639.91	0.3	640.00	641.00	-0.3	3,089	-0.01%
2024/08/21	1.2	641.87	0	0.00	635.00	1.2	3,121	0.04%
2024/08/20	0	644.25	0	0.00	646.00	0	3,118	0.00%
2024/08/19	7	631.15	0.1	636.00	633.00	7	3,112	0.22%
2024/08/16	3.4	633.39	4.1	631.07	631.00	-0.7	3,111	-0.02%
2024/08/15	7.3	628.30	2	635.00	622.00	5.3	3,092	0.17%
2024/08/14	0.1	750.33	1.4	749.96	745.00	-1.3	3,046	-0.04%
2024/08/13	1.1	735.99	0	738.00	738.00	1	3,028	0.03%
2024/08/12	0.1	735.54	0.4	735.11	733.00	-0.3	3,039	-0.01%
2024/08/09	2.3	739.74	4.1	738.31	727.00	-1.8	3,045	-0.06%
2024/08/08	0.5	705.84	1	712.00	701.00	-0.5	3,020	-0.02%
2024/08/07	0.1	694.58	0	701.26	702.00	0.1	3,001	0.00%
2024/08/06	2.1	654.43	2	678.02	677.00	0.1	3,014	0.00%
2024/08/05	3.5	676.81	0.1	671.00	669.00	3.4	2,986	0.11%
2024/08/02	0.1	754.97	6	745.37	743.00	-5.9	2,966	-0.20%
2024/08/01	0	0.00	0.1	787.58	786.00	-0.1	2,960	0.00%
2024/07/31	6.1	760.86	14.7	766.32	792.00	-8.6	2,961	-0.29%
2024/07/30	1	727.00	0	728.00	730.00	1	3,024	0.03%
2024/07/29	5.7	713.04	0	0.00	720.00	5.7	3,019	0.19%
2024/07/26	1.2	716.59	0	0.00	727.00	1.2	3,009	0.04%
2024/07/23	2.2	747.93	1	750.00	755.00	1.2	3,011	0.04%
2024/07/22	12	748.71	0.3	754.83	742.00	11.7	2,999	0.39%
2024/07/19	2.2	771.89	1	769.88	766.00	1.1	2,974	0.04%
2024/07/18	1.7	792.61	1.1	798.12	795.00	0.6	2,969	0.02%
2024/07/17	1.1	806.72	2	799.00	798.00	-0.9	2,971	-0.03%
2024/07/16	3	810.63	10.4	806.85	804.00	-7.4	3,010	-0.25%
2024/07/15	2.2	762.53	0.5	766.00	772.00	1.7	2,958	0.06%
2024/07/12	3.1	773.40	2	775.02	770.00	1.1	2,960	0.04%
2024/07/11	3.7	798.17	2.1	803.05	797.00	1.6	2,928	0.06%
2024/07/10	0.5	749.00	0	0.00	764.00	0.5	2,881	0.02%
2024/07/09	1.1	744.13	32	752.41	745.00	-30.9	2,899	-1.06%
2024/07/08	0	752.33	2	752.00	755.00	-2	2,903	-0.07%
2024/07/05	1.1	758.35	1.2	755.73	754.00	0	2,926	0.00%
2024/07/04	0.2	737.99	0.3	741.03	753.00	-0.1	2,929	0.00%
2024/07/03	1	733.99	1.1	742.68	731.00	-0.1	2,920	0.00%
2024/07/02	1	716.04	0	718.00	717.00	1	2,916	0.03%
2024/07/01	4.4	726.63	8.4	724.44	724.00	-4	2,923	-0.14%
2024/06/28	1.1	734.27	4.2	734.52	730.00	-3.1	2,927	-0.10%
2024/06/27	4.1	738.27	0.8	740.43	742.00	3.3	3,027	0.11%
2024/06/26	1.1	762.43	4.1	761.70	763.00	-3	2,986	-0.10%
2024/06/25	0.3	753.35	0	0.00	756.00	0.3	2,969	0.01%
2024/06/24	0.6	760.88	1.3	768.53	759.00	-0.7	2,915	-0.03%
2024/06/21	4.3	744.98	11.3	742.64	759.00	-7	2,880	-0.24%
2024/06/20	0.1	713.30	0	714.00	715.00	0.1	2,801	0.00%
2024/06/19	36.8	716.98	0.9	713.04	717.00	35.8	2,817	1.27%
2024/06/18	1.1	711.89	2.3	711.52	712.00	-1.3	2,839	-0.04%
2024/06/17	0.1	695.51	1.2	702.64	705.00	-1.1	2,826	-0.04%
2024/06/14	1.1	695.56	1.9	688.75	696.00	-0.8	2,819	-0.03%
2024/06/13	0	674.77	3.1	675.69	678.00	-3.1	2,780	-0.11%
2024/06/12	6.1	667.32	0.8	667.00	668.00	5.3	2,785	0.19%
2024/06/11	1.1	671.79	1.1	668.10	666.00	0	2,800	0.00%
2024/06/07	0	681.71	5.1	680.11	678.00	-5.1	2,825	-0.18%
2024/06/06	0	671.81	0	678.00	674.00	0	2,815	0.00%
2024/06/05	0	675.60	5.1	676.82	671.00	-5.1	2,804	-0.18%
2024/06/04	0	672.00	3.1	675.33	671.00	-3	2,847	-0.11%
2024/06/03	0.2	671.25	7	674.85	677.00	-6.8	2,841	-0.24%
2024/05/31	0.3	672.02	4.3	677.95	662.00	-4	2,834	-0.14%
2024/05/30	8.6	655.32	0	657.38	657.00	8.6	2,778	0.31%
2024/05/29	1.5	669.99	2.2	672.08	668.00	-0.6	2,791	-0.02%
2024/05/28	1	668.00	3.2	669.60	669.00	-2.2	2,854	-0.08%
2024/05/27	0.4	656.32	8.5	668.60	667.00	-8.1	2,880	-0.28%
2024/05/24	3.1	645.79	0.2	648.61	651.00	2.9	2,838	0.10%
2024/05/23	1	638.00	2	638.01	638.00	-1	2,811	-0.04%
2024/05/22	1.1	639.79	1	641.00	636.00	0.1	2,821	0.00%
2024/05/21	1	628.01	16	626.38	630.00	-15	2,814	-0.53%
2024/05/20	2.1	632.58	3	636.67	634.00	-0.9	2,812	-0.03%
2024/05/17	2	644.47	0	0.00	640.00	2	2,801	0.07%
2024/05/16	1	644.99	2.1	640.21	645.00	-1.1	2,800	-0.04%
2024/05/15	1	630.01	1	637.00	630.00	0	2,808	0.00%
2024/05/14	6	631.67	0	0.00	634.00	6	2,817	0.21%
2024/05/13	0.1	638.35	0	0.00	636.00	0.1	2,813	0.00%
2024/05/10	12.1	642.11	1.1	638.70	635.00	11	2,809	0.39%
2024/05/09	5	654.40	0	0.00	648.00	5	2,781	0.18%
2024/05/08	2.1	663.80	0	0.00	662.00	2.1	2,748	0.08%
2024/05/07	4	648.52	3	655.33	658.00	1	2,729	0.04%
2024/05/06	0.1	655.94	1	656.96	659.00	-0.9	2,689	-0.04%
2024/05/03	3.3	656.26	11.9	659.05	655.00	-8.6	2,641	-0.33%
2024/05/02	1	625.00	0	0.00	625.00	1	2,467	0.04%
2024/04/30	0	627.50	0	636.00	625.00	0	2,463	0.00%
2024/04/29	0	628.00	6.1	628.83	631.00	-6.1	2,447	-0.25%
2024/04/26	0	0.00	0.4	615.11	615.00	-0.4	2,409	-0.01%
2024/04/25	1.4	614.67	1	620.81	615.00	0.3	2,414	0.01%
2024/04/24	0	613.00	4.1	620.86	624.00	-4.1	2,408	-0.17%
2024/04/23	1	607.00	7	608.43	607.00	-6	2,442	-0.25%
2024/04/22	1.1	608.55	46.1	603.11	599.00	-45	2,430	-1.85%
2024/04/19	27	590.11	25.1	590.40	588.00	2	2,393	0.08%
2024/04/18	0	591.00	1	590.00	593.00	-1	2,348	-0.04%
2024/04/17	2	592.97	1	592.00	593.00	1	2,342	0.04%
2024/04/16	17.1	582.03	21	581.19	585.00	-3.9	2,348	-0.17%
2024/04/15	7	606.57	3	606.67	602.00	4	2,322	0.17%
2024/04/12	2	617.96	2	622.50	618.00	0	2,286	0.00%
2024/04/11	10.1	611.21	1	609.00	609.00	9.1	2,256	0.40%
2024/04/10	2.1	622.96	3.1	620.39	621.00	-1	2,230	-0.05%
2024/04/09	1.2	617.48	2	618.48	615.00	-0.8	2,228	-0.03%
2024/04/08	7	621.56	5.3	620.87	617.00	1.7	2,225	0.08%
2024/04/03	0	0.00	3.6	614.84	614.00	-3.6	2,189	-0.16%
2024/04/02	1	616.04	1	615.01	616.00	0	2,171	0.00%
2024/04/01	4.1	613.19	23.2	615.20	622.00	-19.1	2,135	-0.89%
2024/03/29	1.1	594.00	0.1	593.76	591.00	1	2,016	0.05%
2024/03/28	2	592.49	3.1	590.56	594.00	-1.1	2,012	-0.05%
2024/03/27	0	577.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	0	579.00	1.1	584.52	577.00	-1	2,007	-0.05%
2024/03/25	6	585.00	1	585.04	582.00	5	1,987	0.25%
2024/03/22	1	578.11	0	0.00	588.00	1	1,970	0.05%
2024/03/21	9	576.01	2	581.00	585.00	7	1,958	0.36%
2024/03/20	1	579.96	1	579.00	579.00	0	1,938	0.00%
2024/03/19	11	578.18	0	0.00	578.00	11	2,018	0.55%
2024/03/18	1.1	588.76	0	583.67	586.00	1	2,040	0.05%
2024/03/15	0	0.00	1.6	579.32	583.00	-1.6	2,079	-0.07%
2024/03/14	0.1	579.93	2.1	583.41	584.00	-2.1	2,123	-0.10%
2024/03/13	0.1	582.03	11	584.36	583.00	-10.9	2,121	-0.52%
2024/03/12	6.1	576.02	5.1	571.07	578.00	1	2,092	0.05%
2024/03/11	0.2	566.00	3.2	566.00	566.00	-3	2,078	-0.15%
2024/03/08	2.5	566.98	1	564.97	565.00	1.5	2,087	0.07%
2024/03/07	0.4	556.02	6	560.00	556.00	-5.6	2,034	-0.27%
2024/03/06	0	553.00	1	552.00	556.00	-1	2,040	-0.05%
2024/03/05	14	550.50	0	0.00	549.00	14	2,074	0.68%
2024/03/04	10	556.00	1	558.00	556.00	9	2,094	0.43%
2024/03/01	1.2	565.65	20	571.10	563.00	-18.8	2,148	-0.88%
2024/02/29	1	557.94	3	549.02	558.00	-2	2,085	-0.10%
2024/02/27	1	539.02	20	540.00	539.00	-19	2,137	-0.89%
2024/02/26	0.1	544.35	0	546.00	547.00	0.1	2,124	0.00%
2024/02/23	2.1	547.09	0	544.80	541.00	2.1	2,119	0.10%
2024/02/22	1	555.00	0	0.00	552.00	1	2,101	0.05%
2024/02/21	0	557.33	1	557.00	556.00	-1	2,096	-0.05%
2024/02/20	0	551.00	0	554.00	554.00	0	2,090	0.00%
2024/02/19	0	545.00	0	546.00	551.00	0	2,097	0.00%
2024/02/16	2	543.00	0.1	545.00	543.00	1.9	2,094	0.09%
2024/02/15	5	547.00	0	0.00	551.00	5	2,067	0.24%
2024/02/05	0.2	550.99	0	0.00	550.00	0.2	2,061	0.01%
2024/02/02	0	554.08	0	0.00	555.00	0	2,047	0.00%
2024/02/01	1	551.00	0	0.00	552.00	1	2,039	0.05%
2024/01/31	0	549.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	0	553.00	0.4	554.00	550.00	-0.3	2,035	-0.02%
2024/01/29	0	555.00	0	0.00	558.00	0	2,030	0.00%
2024/01/26	0	557.00	0	0.00	552.00	0	2,033	0.00%
2024/01/25	0	556.64	0	0.00	556.00	0	2,054	0.00%
2024/01/24	0.1	555.12	0	0.00	553.00	0.1	2,098	0.00%
2024/01/23	0	560.78	0	0.00	560.00	0	2,114	0.00%
2024/01/22	0	558.80	4.8	556.50	556.00	-4.8	2,117	-0.22%
2024/01/19	0	560.00	0.2	559.00	564.00	-0.2	2,127	-0.01%
2024/01/18	0	563.67	0	0.00	557.00	0	2,132	0.00%
2024/01/17	20	560.00	6	584.00	559.00	14	2,125	0.66%
2024/01/16	4	564.75	0	0.00	564.00	4	2,054	0.19%
2024/01/15	0	571.00	1.1	575.15	576.00	-1.1	2,039	-0.05%
2024/01/12	0	561.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	3	553.00	0	558.00	554.00	3	2,046	0.14%
2024/01/10	10	557.50	1	561.00	555.00	9	2,064	0.44%
2024/01/09	1	566.01	0	0.00	565.00	1	2,090	0.05%
2024/01/08	1	571.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	8	572.51	0	575.00	572.00	8	2,086	0.38%
2024/01/04	5	577.80	0	0.00	577.00	5	2,125	0.24%
2024/01/03	1	584.93	13.2	577.18	578.00	-12.2	2,127	-0.57%
2024/01/02	1	590.01	0	0.00	587.00	1	2,110	0.05%
2023/12/29	0	595.00	2	595.50	597.00	-2	2,097	-0.10%
2023/12/28	0	598.57	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	602.50	0	603.00	601.00	0	2,114	0.00%
2023/12/26	1	599.99	0	0.00	600.00	1	2,124	0.05%
2023/12/25	0	594.33	0.1	592.00	594.00	-0.1	2,137	0.00%
2023/12/22	3	593.67	2.1	593.05	596.00	0.9	2,130	0.04%
2023/12/21	10	608.50	3	608.67	607.00	7	2,113	0.33%
2023/12/20	7	615.56	6	614.67	614.00	1	2,114	0.05%
2023/12/19	1	614.98	10	614.00	616.00	-9	2,106	-0.43%
2023/12/18	1.1	619.92	3	620.00	620.00	-1.9	2,095	-0.09%
2023/12/15	2	628.00	3	631.99	633.00	-1	2,091	-0.05%
2023/12/14	3.1	627.67	5.3	629.02	634.00	-2.2	2,058	-0.11%
2023/12/13	2.7	608.06	0	0.00	605.00	2.7	1,990	0.14%
2023/12/12	2	618.51	5.1	619.98	619.00	-3.1	1,991	-0.16%
2023/12/11	0.2	611.99	2.1	611.06	614.00	-1.9	1,943	-0.10%
2023/12/08	0	599.23	1	602.98	601.00	-1	1,894	-0.05%
2023/12/07	0	594.00	0	0.00	595.00	0	1,905	0.00%
2023/12/06	10	596.00	4.2	596.81	595.00	5.8	1,901	0.31%
2023/12/05	0	597.00	0.2	597.23	600.00	-0.2	1,877	-0.01%
2023/12/04	4	600.00	4.8	597.42	599.00	-0.8	1,861	-0.04%
2023/12/01	2	596.00	9.2	597.58	597.00	-7.2	1,862	-0.39%
2023/11/30	0	597.19	2	599.47	601.00	-2	1,869	-0.11%
2023/11/29	4	593.52	4.2	596.45	599.00	-0.1	1,847	-0.01%
2023/11/28	1	572.11	11.1	588.56	594.00	-10.1	1,921	-0.53%
2023/11/27	2	572.00	3	573.63	571.00	-1	1,861	-0.05%
2023/11/24	1.1	574.44	17.2	572.21	575.00	-16.1	1,859	-0.86%
2023/11/23	0	548.00	0	0.00	545.00	0	1,763	0.00%
2023/11/22	0.1	548.00	0	550.00	550.00	0	1,777	0.00%
2023/11/21	1	550.00	2.1	550.11	550.00	-1.1	1,781	-0.06%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	1	540.01	1.1	545.05	547.00	0	1,777	0.00%
2023/11/16	8	541.50	1	544.00	545.00	7	1,780	0.39%
2023/11/15	0	551.33	2	554.00	548.00	-2	1,768	-0.11%
2023/11/14	0	548.80	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	551.00	0	0.00	557.00	0	1,781	0.00%
2023/11/10	0	541.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	10	548.00	0.4	546.97	545.00	9.6	1,778	0.54%
2023/11/08	2	552.97	0	0.00	549.00	2	1,796	0.11%
2023/11/07	0	554.00	2.1	558.79	557.00	-2.1	1,799	-0.12%
2023/11/06	0	547.00	7.1	550.72	551.00	-7	1,789	-0.39%
2023/11/03	0	546.00	6.6	549.82	549.00	-6.6	1,785	-0.37%
2023/11/02	1	549.90	1	549.00	547.00	0	1,778	0.00%
2023/11/01	0	0.00	5	543.00	538.00	-5	1,760	-0.28%
2023/10/30	0	0.00	2.5	539.81	539.00	-2.5	1,730	-0.14%
2023/10/27	3	534.33	1	533.98	534.00	2	1,733	0.11%
2023/10/26	0	511.14	0	0.00	510.00	0	1,725	0.00%
2023/10/25	0	525.00	0	0.00	521.00	0	1,743	0.00%
2023/10/24	0	524.80	9	526.33	525.00	-9	1,751	-0.51%
2023/10/23	1.1	529.27	0	0.00	530.00	1.1	1,790	0.06%
2023/10/20	9	538.00	0	0.00	530.00	9	1,796	0.50%
2023/10/19	0	545.00	0	543.00	549.00	0	1,820	0.00%
2023/10/18	0	542.00	0.1	552.78	550.00	-0.1	1,839	0.00%
2023/10/17	0.1	548.78	2	550.54	547.00	-1.9	1,808	-0.10%
2023/10/16	1	536.00	2	540.50	536.00	-1	1,782	-0.06%
2023/10/13	2	542.48	1	544.00	542.00	1	1,824	0.06%
2023/10/12	1.1	541.44	5.1	539.57	543.00	-4	1,840	-0.22%
2023/10/11	0	528.00	1	526.00	527.00	-1	1,801	-0.06%
2023/10/06	0	526.00	0	524.00	525.00	0	1,822	0.00%
2023/10/05	0	523.00	2.1	526.48	530.00	-2.1	1,819	-0.11%
2023/10/04	0	516.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	1	520.03	0	0.00	520.00	1	1,822	0.06%
2023/10/02	0.1	530.06	0	0.00	533.00	0.1	1,829	0.01%
2023/09/28	4	525.50	0	0.00	525.00	4	1,831	0.22%
2023/09/27	0	517.00	0	0.00	523.00	0	1,852	0.00%
2023/09/26	0	521.00	0	0.00	521.00	0	1,874	0.00%
2023/09/25	0	523.67	0.2	524.00	521.00	-0.2	1,881	-0.01%
2023/09/22	0	516.00	1	522.00	521.00	-1	1,870	-0.05%
2023/09/21	0	518.00	0	0.00	518.00	0	1,882	0.00%
2023/09/20	1	517.00	2	518.50	520.00	-1	1,877	-0.05%
2023/09/19	0.1	521.52	0.1	521.03	520.00	0	1,880	0.00%
2023/09/18	3	514.69	3	523.67	525.00	0	1,903	0.00%
2023/09/15	0	511.50	7.5	518.59	522.00	-7.4	1,898	-0.39%
2023/09/14	1.1	506.05	2	511.00	512.00	-0.9	1,870	-0.05%
2023/09/13	1	506.01	0	0.00	506.00	1	1,881	0.05%
2023/09/12	1	512.98	1.4	509.47	514.00	-0.4	1,892	-0.02%
2023/09/11	0	507.00	1	507.00	500.00	-1	1,896	-0.05%
2023/09/08	0.1	500.80	0	498.50	502.00	0	1,918	0.00%
2023/09/07	0	505.00	0	503.00	502.00	0	1,945	0.00%
2023/09/06	0.2	502.98	0.2	503.19	505.00	0.1	1,973	0.00%
2023/09/05	0.2	503.11	0.4	504.02	508.00	-0.1	1,979	-0.01%
2023/09/04	1	499.44	1.1	497.55	497.50	0	1,991	0.00%
2023/09/01	2	507.49	21	495.60	499.50	-19	1,977	-0.96%
2023/08/31	0	484.50	1.1	486.92	485.00	-1.1	1,904	-0.06%
2023/08/30	0	481.00	0	0.00	482.50	0	1,928	0.00%
2023/08/29	0	477.27	0	0.00	479.00	0	1,976	0.00%
2023/08/28	1	478.99	10.1	479.49	478.00	-9.1	2,013	-0.45%
2023/08/25	0	470.00	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	471.47	0	0.00	471.50	0	2,210	0.00%
2023/08/23	0	469.50	0	0.00	470.50	0	2,265	0.00%
2023/08/22	0	465.00	5	466.50	466.00	-5	2,359	-0.21%
2023/08/21	0	457.17	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0	457.00	0	0.00	461.50	0	2,467	0.00%
2023/08/17	0	443.50	0	0.00	457.00	0	2,495	0.00%
2023/08/16	6	451.56	2	448.00	448.50	4	2,520	0.16%
2023/08/15	0.1	458.27	0	0.00	453.00	0.1	2,548	0.00%
2023/08/14	0	465.50	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	466.50	0	0.00	470.00	0	2,588	0.00%
2023/08/10	0	467.50	0	0.00	467.00	0	2,590	0.00%
2023/08/09	0	467.75	0	0.00	465.50	0	2,594	0.00%
2023/08/08	0	465.50	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0.1	466.40	0	466.90	468.00	0	2,609	0.00%
2023/08/04	0	461.50	0	462.00	464.00	0	2,621	0.00%
2023/08/02	0	464.00	0.6	462.00	463.00	-0.6	2,653	-0.02%
2023/08/01	0.2	463.00	0	461.50	461.50	0.2	2,637	0.01%
2023/07/31	0	466.50	1	465.50	459.50	-1	2,652	-0.04%
2023/07/28	0.1	469.75	23	467.78	471.50	-22.9	2,642	-0.87%
2023/07/27	1.1	455.10	0	0.00	456.00	1.1	2,603	0.04%
2023/07/26	3	450.01	11	451.00	449.50	-8	2,598	-0.31%
2023/07/25	2	461.50	1	460.50	461.50	1	2,565	0.04%
2023/07/24	27.5	461.21	0	0.00	457.50	27.5	2,572	1.07%
2023/07/21	12	473.42	0	475.50	473.50	12	2,539	0.47%
2023/07/20	3	486.84	0	0.00	485.00	3	2,540	0.12%
2023/07/19	15	486.50	0	0.00	486.00	15	2,551	0.59%
2023/07/18	20.1	493.10	1	489.00	489.00	19.1	2,621	0.73%
2023/07/17	1	496.00	5	503.00	503.00	-4	2,606	-0.15%
2023/07/14	0	494.00	0	0.00	495.50	0	2,601	0.00%
2023/07/13	0	496.00	0	0.00	491.00	0	2,614	0.00%
2023/07/12	1	497.88	2	496.00	497.00	-1	2,614	-0.04%
2023/07/11	0	492.00	0	0.00	496.50	0	2,667	0.00%
2023/07/10	1	490.00	0	491.00	485.00	1	2,705	0.04%
2023/07/07	5.2	489.48	10	494.00	491.50	-4.8	2,763	-0.17%
2023/07/06	0	489.08	0	0.00	489.00	0	2,755	0.00%
2023/07/05	11.4	487.63	3	488.50	487.50	8.4	2,786	0.30%
2023/07/04	0	498.50	0	0.00	497.50	0	2,763	0.00%
2023/07/03	0	497.75	18	499.06	499.50	-18	2,747	-0.66%
2023/06/30	0	495.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	1	493.00	7	493.50	495.00	-6	2,752	-0.22%
2023/06/28	0	490.00	2	490.00	488.00	-2	2,753	-0.07%
2023/06/27	3.1	484.00	1	487.00	487.00	2.1	2,787	0.07%
2023/06/26	4	487.75	0	0.00	486.00	4	2,801	0.14%
2023/06/21	3	491.17	0	0.00	491.00	3	2,822	0.11%
2023/06/20	0	498.23	0	0.00	496.00	0	2,833	0.00%
2023/06/19	11	499.27	2.2	499.62	498.00	8.8	2,844	0.31%
2023/06/16	1	504.00	2	505.01	506.00	-1	2,851	-0.04%
2023/06/15	0	0.00	18	505.67	510.00	-18	2,843	-0.63%
2023/06/14	1	501.91	1	502.00	499.50	0	2,833	0.00%
2023/06/13	1.8	493.18	0.2	495.00	495.00	1.7	2,851	0.06%
2023/06/12	2.1	489.05	0	0.00	488.00	2.1	2,910	0.07%
2023/06/09	0	496.00	2	492.50	492.50	-2	2,944	-0.07%
2023/06/08	2.1	495.80	7	497.93	494.00	-4.9	2,967	-0.17%
2023/06/07	0	504.00	0	506.00	504.00	0	3,005	0.00%
2023/06/06	19	505.79	21.1	503.98	502.00	-2	3,017	-0.07%
2023/06/05	4	517.25	16.1	513.26	519.00	-12.1	2,987	-0.40%
2023/06/02	1.1	505.77	10	508.30	506.00	-8.9	2,963	-0.30%
2023/06/01	4	500.37	0	0.00	500.00	4	2,944	0.14%
2023/05/31	0	500.00	2	503.25	508.00	-2	2,953	-0.07%
2023/05/30	9	499.11	1	493.50	496.00	8	2,868	0.28%
2023/05/29	1	506.92	1	508.00	508.00	0	2,835	0.00%
2023/05/26	5	500.50	0	0.00	502.00	5	2,797	0.18%
2023/05/25	1	491.01	4	501.75	507.00	-3	2,742	-0.11%
2023/05/24	5	487.63	2	490.50	492.50	3	2,711	0.11%
2023/05/23	0	494.29	0.9	493.51	493.50	-0.8	2,689	-0.03%
2023/05/22	7	489.29	0	0.00	493.00	7	2,684	0.26%
2023/05/19	0	500.29	0	0.00	495.50	0	2,674	0.00%
2023/05/18	1	499.94	2	496.00	500.00	-1	2,777	-0.04%
2023/05/17	4	488.89	1	492.50	488.50	3	2,793	0.11%
2023/05/16	1	494.00	1	491.00	491.00	0	2,854	0.00%
2023/05/15	2	489.01	1.5	489.33	488.00	0.5	2,865	0.02%
2023/05/12	1	495.50	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	495.50	0	0.00	490.00	1	2,961	0.03%
2023/05/10	0	497.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	5	494.50	0	0.00	500.00	5	2,957	0.17%
2023/05/08	1	508.99	6	507.00	504.00	-5	2,943	-0.17%
2023/05/05	1	506.98	5	505.00	506.00	-4	2,957	-0.14%
2023/05/04	6	491.75	0	0.00	493.50	6	2,967	0.20%
2023/05/03	5.2	495.60	0	0.00	498.00	5.2	2,986	0.17%
2023/05/02	0.1	501.94	0	0.00	502.00	0.1	3,036	0.00%
2023/04/28	1	502.00	2	496.25	496.00	-1	3,122	-0.03%
2023/04/27	1	493.49	0.2	492.50	492.00	0.8	3,153	0.03%
2023/04/26	1	490.50	13	494.04	495.00	-12	3,150	-0.38%
2023/04/25	12.1	488.78	6	493.00	490.50	6.1	3,155	0.19%
2023/04/24	0	507.00	3	507.00	507.00	-3	3,135	-0.10%
2023/04/21	33.1	504.85	2	496.50	495.50	31.1	3,149	0.99%
2023/04/20	2	525.50	3	524.00	518.00	-1	3,144	-0.03%
2023/04/19	1	540.99	0	537.00	535.00	1	3,233	0.03%
2023/04/18	0	542.50	0	0.00	538.00	0	3,290	0.00%
2023/04/17	2.4	544.63	1	547.98	542.00	1.4	3,321	0.04%
2023/04/14	1	548.99	6.2	551.63	553.00	-5.2	3,301	-0.16%
2023/04/13	3	542.67	0	0.00	542.00	3	3,262	0.09%
2023/04/12	1	543.00	3	539.33	542.00	-2	3,214	-0.06%
2023/04/11	2	526.51	0	0.00	527.00	2	3,148	0.06%
2023/04/10	4	531.25	2.8	530.50	530.00	1.2	3,136	0.04%
2023/04/07	8	517.00	0	0.00	516.00	8	3,105	0.26%
2023/04/06	2	519.01	4	520.00	520.00	-2	3,098	-0.06%
2023/03/31	4	532.25	8	529.75	529.00	-4	3,095	-0.13%
2023/03/30	3	520.00	0	0.00	520.00	3	3,086	0.10%
2023/03/29	2	520.01	0	0.00	520.00	2	3,103	0.06%
2023/03/28	0	530.00	3	534.00	531.00	-3	3,146	-0.10%
2023/03/27	0	525.50	2	529.00	533.00	-2	3,138	-0.06%
2023/03/24	1.1	527.98	1.1	517.48	527.00	0	3,153	0.00%
2023/03/23	0	516.57	2	515.50	517.00	-2	3,147	-0.06%
2023/03/22	2	507.00	1	507.00	505.00	1	3,139	0.03%
2023/03/21	4	505.50	3	506.33	505.00	1	3,160	0.03%
2023/03/20	0	499.75	0	0.00	500.00	0	3,157	0.00%
2023/03/17	0	491.50	10.1	492.02	496.00	-10.1	3,177	-0.32%
2023/03/16	13.1	482.91	0	0.00	486.50	13.1	3,182	0.41%
2023/03/15	4.1	494.14	3	508.33	492.00	1.1	3,179	0.04%
2023/03/14	3	506.01	0	0.00	505.00	3	3,132	0.10%
2023/03/13	0	510.62	0	0.00	519.00	0	3,134	0.00%
2023/03/10	2	517.08	4	518.24	518.00	-2	3,165	-0.06%
2023/03/09	4	543.00	0	0.00	541.00	4	3,173	0.13%
2023/03/08	0	552.50	0	0.00	550.00	0	3,208	0.00%
2023/03/07	0	553.90	0	558.00	559.00	0	3,204	0.00%
2023/03/06	8	550.00	7	556.29	557.00	1	3,199	0.03%
2023/03/03	9	542.00	10.1	544.11	539.00	-1.1	3,168	-0.03%
2023/03/02	2	530.04	0	0.00	531.00	2	3,150	0.06%
2023/03/01	1	537.97	0	0.00	538.00	1	3,141	0.03%
2023/02/24	0	539.67	1	543.00	538.00	-1	3,104	-0.03%
2023/02/23	4	539.25	0.1	542.00	543.00	3.9	3,113	0.13%
2023/02/22	2	541.52	1.1	544.00	541.00	1	3,120	0.03%
2023/02/21	1	561.99	0	0.00	560.00	1	3,121	0.03%
2023/02/20	0	565.33	2.1	570.29	561.00	-2	3,188	-0.06%
2023/02/17	1	569.97	1	570.97	569.00	0	3,234	0.00%
2023/02/16	7.2	573.11	6.2	571.73	575.00	0.9	3,252	0.03%
2023/02/15	0	540.43	10	541.64	545.00	-10	3,223	-0.31%
2023/02/14	2	533.54	4	536.75	540.00	-2	3,220	-0.06%
2023/02/13	1	509.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	3	513.00	0	0.00	516.00	3	3,293	0.09%
2023/02/09	9	509.56	1.1	509.99	511.00	8	3,308	0.24%
2023/02/08	1	532.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	0.7	528.03	0	0.00	529.00	0.7	3,329	0.02%
2023/02/06	0	534.00	1	535.00	533.00	-1	3,371	-0.03%
2023/02/03	0.1	537.28	1	543.92	540.00	-0.9	3,427	-0.03%
2023/02/02	1	534.05	0	545.00	541.00	1	3,458	0.03%
2023/02/01	1	539.99	2	541.00	540.00	-1	3,470	-0.03%
2023/01/31	0	538.13	7.1	537.68	540.00	-7.1	3,468	-0.20%
2023/01/30	1	524.05	0.1	535.75	532.00	0.9	3,436	0.03%
2023/01/17	0	0.00	0	517.00	519.00	0	3,372	0.00%
2023/01/16	1	515.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	1.2	520.61	1.1	517.82	514.00	0.1	3,380	0.00%
2023/01/12	1	520.00	0.8	518.02	520.00	0.2	3,399	0.01%
2023/01/11	0	527.50	0	529.00	528.00	0	3,430	0.00%
2023/01/10	0	527.54	2.3	532.87	535.00	-2.2	3,429	-0.06%
2023/01/09	2	512.00	12.4	518.60	525.00	-10.4	3,404	-0.30%
2023/01/06	1	492.50	13.1	491.98	496.00	-12.1	3,316	-0.36%
2023/01/05	3	481.00	6.2	476.42	485.50	-3.2	3,296	-0.10%
2023/01/04	0	465.00	0	0.00	465.00	0	3,310	0.00%
2023/01/03	0	449.00	1	466.50	465.50	-1	3,399	-0.03%
2022/12/30	0	456.50	0	0.00	451.00	0	3,420	0.00%
2022/12/29	0	454.17	0	0.00	455.50	0	3,424	0.00%
2022/12/28	0	462.00	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0	470.00	0	0.00	464.50	0	3,470	0.00%
2022/12/26	0	463.50	0	0.00	462.50	0	3,473	0.00%
2022/12/23	0.1	458.54	1	457.50	460.00	-0.9	3,489	-0.03%
2022/12/22	0	466.50	2.1	464.06	466.50	-2	3,506	-0.06%
2022/12/21	2	457.49	1	457.00	454.50	1	3,514	0.03%
2022/12/20	0.5	465.73	0	468.50	455.50	0.5	3,547	0.01%
2022/12/19	2	478.00	1	483.00	472.00	1	3,539	0.03%
2022/12/16	4	483.63	1	485.00	480.50	3	3,536	0.08%
2022/12/15	5	493.00	9.1	495.17	495.00	-4.1	3,506	-0.12%
2022/12/14	0	479.00	0.1	479.70	486.00	-0.1	3,532	0.00%
2022/12/13	1	477.01	0	0.00	474.00	1	3,606	0.03%
2022/12/12	0	475.00	0.3	475.50	485.50	-0.3	3,583	-0.01%
2022/12/09	1	479.02	0	0.00	479.00	1	3,600	0.03%
2022/12/08	0	477.83	0.1	481.00	478.50	-0.1	3,599	0.00%
2022/12/07	1.3	489.73	1	478.55	484.50	0.3	3,592	0.01%
2022/12/06	31	499.32	9.6	493.03	491.00	21.4	3,580	0.60%
2022/12/05	13	498.42	2.5	501.29	502.00	10.5	3,582	0.29%
2022/12/02	0	478.64	15.8	482.22	489.50	-15.8	3,542	-0.45%
2022/12/01	5	474.70	5.2	479.62	473.00	-0.1	3,544	0.00%
2022/11/30	0	445.92	4	455.16	463.00	-4	3,479	-0.12%
2022/11/29	1.6	438.62	0	0.00	438.00	1.6	3,419	0.05%
2022/11/28	0	437.16	0.1	437.00	437.50	0	3,412	0.00%
2022/11/25	0	449.50	0	0.00	445.00	0	3,397	0.00%
2022/11/24	1	453.49	4	451.63	452.00	-3	3,392	-0.09%
2022/11/23	0.2	452.33	0	0.00	449.00	0.2	3,382	0.01%
2022/11/22	0	453.00	0	456.00	458.00	0	3,373	0.00%
2022/11/21	0.1	457.57	0.7	457.84	454.00	-0.6	3,392	-0.02%
2022/11/18	0.2	454.60	2.1	462.06	453.50	-1.9	3,373	-0.06%
2022/11/17	2	461.77	3.6	463.38	466.00	-1.6	3,349	-0.05%
2022/11/16	5	454.30	5.8	453.18	461.00	-0.8	3,355	-0.02%
2022/11/15	2.4	452.95	4.9	451.19	455.00	-2.5	3,294	-0.08%
2022/11/14	12	440.79	2	441.50	439.50	10	3,241	0.31%
2022/11/11	7	446.92	47.2	440.46	445.50	-40.2	3,187	-1.26%
2022/11/10	3	420.83	1	419.00	421.50	2	3,081	0.06%
2022/11/09	10	411.21	6.3	415.71	424.00	3.7	3,065	0.12%
2022/11/08	0	0.00	2.1	393.58	393.50	-2.1	3,012	-0.07%
2022/11/07	2	386.46	1	384.00	382.00	1	2,984	0.03%
2022/11/04	1	385.10	0	0.00	389.50	1	2,986	0.03%
2022/11/03	1	384.57	1	390.00	389.50	0	2,937	0.00%
2022/11/02	1.1	384.17	1.2	380.81	381.50	-0.1	2,891	0.00%
2022/11/01	0.2	374.84	1.4	372.50	379.00	-1.2	2,863	-0.04%
2022/10/31	2.2	353.79	1	366.94	367.00	1.2	2,807	0.04%
2022/10/19	1	268.01	0.7	277.50	268.00	0.3	2,763	0.01%
2022/10/18	1	283.50	4.7	280.89	278.50	-3.7	2,727	-0.14%
2022/10/17	0	0.00	1	272.20	278.50	-1	2,718	-0.04%
2022/10/13	3	267.33	0	0.00	264.00	3	2,756	0.11%
2022/10/12	9	268.56	6	268.75	270.50	3	2,754	0.11%
2022/10/11	2.2	276.22	2	274.24	272.50	0.2	2,742	0.01%
2022/10/07	1	287.00	0	0.00	287.00	1	2,735	0.04%
2022/10/06	1	294.01	0	0.00	294.50	1	2,719	0.04%
2022/10/05	2	297.25	1.3	297.75	297.50	0.7	2,752	0.03%
2022/10/04	0	287.50	1	287.50	287.50	-1	2,772	-0.04%
2022/10/03	0	278.22	0	0.00	281.00	0	2,786	0.00%
2022/09/30	1	267.91	1	264.50	269.00	0	2,830	0.00%
2022/09/29	0	274.50	0	0.00	271.00	0	2,818	0.00%
2022/09/28	1.1	285.18	0.1	294.50	285.00	1	2,767	0.04%
2022/09/27	0	0.00	0	301.00	300.00	0	2,795	0.00%
2022/09/26	0	0.00	6	302.00	297.00	-6	2,853	-0.21%
2022/09/21	5	328.00	1	327.50	327.50	4	2,977	0.13%
2022/09/20	0	0.00	4	335.50	333.50	-4	2,976	-0.13%
2022/09/19	1	336.00	0	0.00	335.50	1	2,983	0.03%
2022/09/15	1	336.50	0	0.00	338.00	1	2,977	0.03%
2022/09/14	5	324.00	0	0.00	325.00	5	2,956	0.17%
2022/09/12	1	331.59	5	338.50	333.00	-4	2,987	-0.13%
2022/09/08	0	0.00	1.2	324.17	335.00	-1.2	2,968	-0.04%
2022/09/07	0	316.50	0.2	316.00	316.00	-0.2	2,901	-0.01%
2022/08/30	1.1	318.05	0	0.00	317.50	1.1	2,851	0.04%
2022/08/29	7	314.36	0	0.00	317.50	7	2,832	0.25%
2022/08/26	2	330.25	0	0.00	332.00	2	2,781	0.07%
2022/08/23	3	322.33	0	0.00	324.00	3	2,838	0.11%
2022/08/22	7	327.79	2	327.00	327.00	5	2,845	0.18%
2022/08/19	2	331.50	0	0.00	332.00	2	2,847	0.07%
2022/08/18	3	324.83	0	0.00	327.50	3	2,833	0.11%
2022/08/17	9	328.00	15	326.00	329.00	-6	2,822	-0.21%
2022/08/16	3	332.17	1	332.50	332.50	2	2,801	0.07%
2022/08/15	3	332.67	2	330.00	334.50	1	2,800	0.04%
2022/08/12	1	323.00	0	331.00	330.00	1	2,799	0.04%
2022/08/11	0	0.00	6.1	324.34	326.50	-6.1	2,769	-0.22%
2022/08/10	5	320.00	1	320.00	319.00	4	2,773	0.15%
2022/08/08	0.1	320.00	1	320.00	325.00	-0.9	2,811	-0.03%
2022/08/05	3	321.33	0	0.00	323.00	3	2,818	0.11%
2022/08/04	5	315.40	7	316.07	317.00	-2	2,824	-0.07%
2022/08/03	1	325.00	0	326.00	326.50	1	2,773	0.04%
2022/08/02	6	330.83	0	0.00	325.50	6	2,804	0.21%
2022/08/01	4	339.13	1	341.00	341.00	3	2,776	0.11%
2022/07/29	1	340.50	0	0.00	342.00	1	2,789	0.04%
2022/07/28	20	341.23	0	0.00	340.50	20	2,792	0.72%
2022/07/27	1.1	337.38	11	338.78	342.50	-10	2,786	-0.36%
2022/07/26	0	0.00	3.5	336.14	336.50	-3.5	2,779	-0.13%
2022/07/25	0	0.00	2	334.75	337.00	-2	2,806	-0.07%
2022/07/22	3	333.17	2	332.25	333.50	1	2,810	0.04%
2022/07/21	1	329.00	3.1	333.49	336.50	-2.1	2,826	-0.07%
2022/07/20	4.1	323.30	1	322.75	322.50	3	2,791	0.11%
2022/07/19	2	325.75	1	325.01	326.00	1	2,770	0.04%
2022/07/18	0	324.00	0	321.50	326.50	0	2,759	0.00%
2022/07/15	1	317.00	1	322.00	318.50	0	2,725	0.00%
2022/07/14	1	320.00	0	0.00	320.00	1	2,711	0.04%
2022/07/13	1	316.00	0	0.00	318.00	1	2,698	0.04%
2022/07/12	3	311.17	2.1	311.22	309.00	0.9	2,648	0.03%
2022/07/11	0.1	300.50	3	299.83	304.00	-2.9	2,589	-0.11%
2022/07/08	9.1	308.77	3	309.83	308.50	6.1	2,561	0.24%
2022/07/07	1	291.50	2	291.25	291.00	-1	2,477	-0.04%
2022/07/06	1	287.00	1	282.00	280.00	0	2,465	0.00%
2022/07/05	2	281.25	1.1	289.91	284.50	0.9	2,455	0.04%
2022/07/04	10.1	279.25	15	280.07	278.00	-4.9	2,403	-0.20%
2022/07/01	3.1	293.77	2	297.00	282.00	1.1	2,373	0.05%
2022/06/30	1.1	312.48	4	310.12	308.00	-2.9	2,292	-0.13%
2022/06/29	2	325.50	0	0.00	325.00	2	2,259	0.09%
2022/06/28	2.1	330.05	1	336.50	332.00	1.1	2,242	0.05%
2022/06/27	1	336.07	2.3	341.27	341.50	-1.2	2,254	-0.05%
2022/06/24	1	329.00	1.1	333.79	328.00	-0.1	2,231	0.00%
2022/06/23	0	329.00	1.1	331.38	331.50	-1.1	2,215	-0.05%
2022/06/22	2.1	340.00	0.2	345.00	335.50	1.9	2,187	0.09%
2022/06/21	0.1	352.50	11	347.14	353.00	-11	2,166	-0.51%
2022/06/20	1.1	340.51	2	344.50	342.00	-0.9	2,165	-0.04%
2022/06/17	7.1	355.93	4.1	356.51	354.00	3.1	2,161	0.14%
2022/06/16	4.4	377.46	1	384.00	368.00	3.4	2,151	0.16%
2022/06/15	0	384.00	0	0.00	383.50	0	2,264	0.00%
2022/06/14	1.1	375.12	0.2	380.00	377.00	0.9	2,317	0.04%
2022/06/13	0.2	386.97	0	0.00	384.00	0.2	2,303	0.01%
2022/06/10	0	0.00	1.1	399.10	400.00	-1.1	2,301	-0.05%
2022/06/09	2	403.50	1	405.00	405.00	1	2,318	0.04%
2022/06/07	0	0.00	1	409.00	407.00	-1	2,320	-0.04%
2022/06/06	0	0.00	1.1	410.41	410.50	-1.1	2,346	-0.05%
2022/06/02	9	403.06	1.7	406.80	407.00	7.3	2,374	0.31%
2022/06/01	3	405.00	0	0.00	405.00	3	2,432	0.12%
2022/05/31	0	0.00	2.2	402.35	405.00	-2.2	2,444	-0.09%
2022/05/30	1.1	398.02	1	398.50	399.50	0.1	2,397	0.00%
2022/05/26	1	387.46	0	0.00	385.50	1	2,443	0.04%
2022/05/24	1	386.99	0	0.00	382.00	1	2,548	0.04%
2022/05/23	0.3	395.00	0.1	396.00	390.00	0.3	2,586	0.01%
2022/05/20	0.1	397.86	0	0.00	395.00	0.1	2,622	0.00%
2022/05/19	2	393.25	4.1	395.25	398.00	-2.1	2,634	-0.08%
2022/05/18	1	401.98	0	0.00	401.00	1	2,643	0.04%
2022/05/17	1	382.05	12	392.58	397.00	-11	2,639	-0.42%
2022/05/16	0.4	383.49	8.2	385.37	381.50	-7.8	2,623	-0.30%
2022/05/13	0	383.00	1	382.00	383.00	-1	2,612	-0.04%
2022/05/12	6.1	384.61	0.1	381.00	378.00	6	2,629	0.23%
2022/05/11	2	390.75	2	390.00	392.00	0	2,631	0.00%
2022/05/10	14	392.04	4	394.13	392.50	10	2,684	0.37%
2022/05/09	1	398.50	0	0.00	398.50	1	2,651	0.04%
2022/05/06	1	407.50	0	0.00	408.00	1	2,664	0.04%
2022/05/05	1	415.00	3.1	416.79	417.00	-2.1	2,680	-0.08%
2022/05/04	0	0.00	6	407.58	408.50	-6	2,693	-0.22%
2022/05/03	0	0.00	1	404.50	406.50	-1	2,731	-0.04%
2022/04/29	1	401.00	3	407.33	404.50	-2	2,759	-0.07%
2022/04/28	2	405.25	0	0.00	405.00	2	2,788	0.07%
2022/04/27	0	0.00	8.1	399.72	407.00	-8.1	2,815	-0.29%
2022/04/26	0.1	398.50	4	396.88	399.00	-3.9	2,847	-0.14%
2022/04/25	3	394.00	2	393.50	393.50	1	2,931	0.03%
2022/04/22	1	406.00	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0	0.00	0.1	411.00	412.50	-0.1	3,014	0.00%
2022/04/20	1	414.00	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	2	411.75	413.00	-2	3,081	-0.06%
2022/04/18	3.1	404.96	0.3	404.00	405.00	2.8	3,145	0.09%
2022/04/15	0	405.00	0	0.00	405.00	0	3,190	0.00%
2022/04/14	0	403.50	0	404.00	406.00	0	3,274	0.00%
2022/04/13	2	395.50	0.2	399.55	401.00	1.8	3,356	0.05%
2022/04/12	1.1	393.30	6.4	392.58	393.00	-5.3	3,491	-0.15%
2022/04/11	5.1	400.05	12	399.25	398.00	-6.9	3,799	-0.18%
2022/04/08	0	413.00	1	414.50	413.00	-1	3,859	-0.03%
2022/04/07	2.2	414.45	0	0.00	409.00	2.2	3,871	0.06%
2022/04/06	2	420.75	1	419.50	423.50	1	3,865	0.03%
2022/04/01	1	428.01	0	0.00	426.00	1	3,930	0.03%
2022/03/31	2	439.00	0.1	437.50	434.00	1.9	3,953	0.05%
2022/03/30	0	0.00	2.6	439.10	440.00	-2.6	3,984	-0.06%
2022/03/28	0	423.00	0	0.00	431.50	0	4,080	0.00%
2022/03/24	0	0.00	0.1	430.50	433.00	-0.1	4,076	0.00%
2022/03/23	6	434.66	0	0.00	433.00	6	4,085	0.15%
2022/03/22	3	425.00	4	427.75	432.00	-1	4,078	-0.02%
2022/03/21	1.1	420.05	2.6	420.85	418.50	-1.5	4,040	-0.04%
2022/03/18	14	421.97	2.5	422.17	423.50	11.5	4,022	0.29%
2022/03/17	1	445.00	2.1	441.32	445.50	-1.1	3,898	-0.03%
2022/03/16	1.1	418.25	0	0.00	417.50	1.1	3,845	0.03%
2022/03/15	0.2	425.03	0	0.00	420.00	0.2	3,842	0.00%
2022/03/14	1	435.99	2	433.25	436.00	-1	3,836	-0.03%
2022/03/10	0	0.00	1.1	435.17	436.00	-1.1	3,901	-0.03%
2022/03/09	2	423.52	3	424.65	423.50	-1	3,908	-0.02%
2022/03/08	6	422.00	9	417.78	414.50	-3	3,907	-0.08%
2022/03/07	0.3	432.74	17.4	432.48	427.00	-17.1	3,897	-0.44%
2022/03/04	2	452.50	0	455.50	450.50	2	3,893	0.05%
2022/03/03	2	459.50	0	0.00	459.50	2	3,924	0.05%
2022/03/02	1	457.50	1	460.00	462.50	0	3,956	0.00%
2022/03/01	1	460.50	3	463.50	465.00	-2	3,973	-0.05%
2022/02/25	0.1	450.56	0	0.00	451.50	0.1	3,971	0.00%
2022/02/24	1.1	452.93	2	445.50	448.00	-0.9	3,958	-0.02%
2022/02/23	11	466.27	1	463.50	463.50	10	3,927	0.25%
2022/02/22	1	466.51	0	0.00	469.50	1	3,930	0.03%
2022/02/21	2	477.25	3	475.50	479.50	-1	3,963	-0.03%
2022/02/18	1	465.00	0	0.00	473.00	1	4,013	0.02%
2022/02/17	1	469.02	0	0.00	467.50	1	4,028	0.02%
2022/02/16	0	472.50	1	472.00	472.50	-1	4,053	-0.02%
2022/02/15	3	466.67	0	0.00	464.50	3	4,054	0.07%
2022/02/14	0	467.00	0	0.00	464.00	0	4,050	0.00%
2022/02/11	1.1	479.85	2.1	478.19	482.00	-1	4,043	-0.02%
2022/02/10	6	472.25	3.1	480.89	489.50	2.9	4,046	0.07%
2022/02/09	0	465.00	0	0.00	466.00	0	4,002	0.00%
2022/02/08	2	458.51	1	460.00	456.50	1	4,004	0.03%
2022/02/07	4	457.88	1	454.00	454.00	3	4,000	0.07%
2022/01/26	0	460.00	0	0.00	459.00	0	4,047	0.00%
2022/01/25	0	458.50	0	0.00	451.00	0	4,146	0.00%
2022/01/24	5	463.40	6.4	462.70	463.00	-1.4	4,130	-0.03%
2022/01/21	6.1	472.55	0	0.00	469.50	6.1	4,123	0.15%
2022/01/20	1	483.51	0	0.00	481.50	1	4,162	0.02%
2022/01/19	3	490.83	3	494.83	487.50	0	4,149	0.00%
2022/01/18	5.1	511.36	7	507.86	502.00	-1.9	4,118	-0.05%
2022/01/17	3	493.66	1	495.00	501.00	2	4,049	0.05%
2022/01/14	9	486.06	21	486.14	492.00	-12	4,047	-0.30%
2022/01/13	3	501.67	12	498.67	498.00	-9	4,035	-0.22%
2022/01/12	0.1	506.50	1	503.07	510.00	-1	4,026	-0.02%
2022/01/11	10	505.79	16.1	508.14	501.00	-6.1	4,009	-0.15%
2022/01/10	2	515.01	6	519.50	519.00	-4	3,956	-0.10%
2022/01/07	5.3	520.78	4	518.72	515.00	1.3	3,941	0.03%
2022/01/06	9.5	524.40	2	529.98	523.00	7.5	3,850	0.19%
2022/01/05	6.7	531.93	9.3	529.11	535.00	-2.5	3,789	-0.07%
2022/01/04	26.8	511.23	23	517.85	533.00	3.8	3,671	0.10%
2022/01/03	3	488.01	4.5	486.58	491.00	-1.4	3,353	-0.04%
2021/12/30	0.1	477.68	2.1	481.88	479.50	-2	3,300	-0.06%
2021/12/29	2	475.50	8	472.94	474.00	-6	3,332	-0.18%
2021/12/28	6.1	479.71	1	482.00	478.00	5.1	3,367	0.15%
2021/12/27	3.7	479.97	3	479.17	481.50	0.7	3,348	0.02%
2021/12/24	4.4	477.50	4.1	475.78	473.00	0.3	3,395	0.01%
2021/12/23	4	475.38	8.3	474.56	476.00	-4.3	3,393	-0.13%
2021/12/22	2	469.00	24	467.81	469.50	-22	3,393	-0.65%
2021/12/21	2.6	452.12	2.4	453.50	455.00	0.2	3,368	0.01%
2021/12/20	1	448.00	0.1	449.29	448.00	1	3,366	0.03%
2021/12/17	1.1	449.45	18	446.56	447.00	-16.9	3,378	-0.50%
2021/12/16	2	451.76	1	452.01	451.00	1	3,379	0.03%
2021/12/15	0.1	452.00	1.1	453.90	450.50	-1	3,400	-0.03%
2021/12/14	0	0.00	0.1	451.75	448.50	-0.1	3,425	0.00%
2021/12/13	2.1	457.86	3	456.82	456.50	-0.9	3,448	-0.03%
2021/12/10	4.2	448.42	0	0.00	447.50	4.2	3,480	0.12%
2021/12/09	3.1	452.96	0	0.00	453.50	3.1	3,497	0.09%
2021/12/07	27.3	458.98	2	460.75	456.00	25.3	3,505	0.72%
2021/12/06	1.1	468.86	1	466.00	465.00	0.1	3,491	0.00%
2021/12/03	2.1	469.91	21.1	470.95	472.50	-19	3,533	-0.54%
2021/12/02	2	465.75	2	465.00	465.00	0	3,524	0.00%
2021/12/01	0	0.00	2.1	463.49	465.00	-2.1	3,536	-0.06%
2021/11/30	3	460.88	0	467.63	456.50	3	3,534	0.08%
2021/11/29	2	446.17	10.3	455.30	459.50	-8.3	3,527	-0.24%
2021/11/26	25.1	456.18	1	455.00	452.00	24.1	3,537	0.68%
2021/11/25	6	467.09	2	469.25	465.00	4	3,565	0.11%
2021/11/24	5	464.00	5.2	463.91	468.00	-0.2	3,593	0.00%
2021/11/23	3	459.54	0	0.00	463.00	3	3,634	0.08%
2021/11/22	2	463.78	1	464.50	466.00	1	3,701	0.03%
2021/11/19	1	456.00	25.1	460.19	463.00	-24.1	3,720	-0.65%
2021/11/18	2	454.50	7	455.21	456.00	-5	3,746	-0.13%
2021/11/17	1	449.41	2.1	440.73	448.00	-1.1	3,775	-0.03%
2021/11/16	7.2	440.80	1	442.00	436.50	6.2	3,871	0.16%
2021/11/15	4	437.75	3.1	440.02	442.00	0.9	4,120	0.02%
2021/11/12	2.3	430.18	1.1	434.00	429.50	1.3	4,155	0.03%
2021/11/11	0	0.00	1	431.49	429.50	-1	4,196	-0.02%
2021/11/10	1	433.48	1	430.00	430.00	0	4,274	0.00%
2021/11/09	0	425.25	3.1	425.85	429.00	-3.1	4,380	-0.07%
2021/11/08	3.1	418.99	0	0.00	419.00	3.1	4,358	0.07%
2021/11/05	3	423.83	0	0.00	425.50	3	4,396	0.07%
2021/11/04	2	426.75	0	0.00	423.00	2	4,430	0.05%
2021/11/03	0	416.00	1	419.00	422.50	-1	4,458	-0.02%
2021/11/02	10.2	412.89	3	409.00	410.00	7.2	4,405	0.16%
2021/11/01	1	428.50	2	433.50	427.00	-1	4,322	-0.02%
2021/10/29	4	437.13	3	439.33	434.00	1	4,311	0.02%
2021/10/28	8.2	441.78	4	438.75	438.50	4.2	4,310	0.10%
2021/10/27	0	426.75	6	427.25	430.50	-6	4,235	-0.14%
2021/10/26	3	427.34	0	0.00	427.50	3	4,261	0.07%
2021/10/22	0	419.00	0.1	421.00	421.50	-0.1	4,333	0.00%
2021/10/21	2	424.00	18	421.64	419.50	-16	4,442	-0.36%
2021/10/20	1	419.58	2	425.75	426.00	-1	4,495	-0.02%
2021/10/19	7	414.43	2	418.51	419.00	5	4,510	0.11%
2021/10/18	1.4	413.77	10	414.75	410.50	-8.6	4,589	-0.19%
2021/10/15	6	414.75	3	412.67	417.00	3	4,678	0.06%
2021/10/14	12	405.79	0	407.00	405.50	12	4,697	0.26%
2021/10/13	1.2	406.47	1	401.75	402.00	0.1	4,753	0.00%
2021/10/12	0.1	406.85	0	0.00	414.00	0.1	4,751	0.00%
2021/10/08	6.2	410.50	0	0.00	410.00	6.2	4,767	0.13%
2021/10/07	2	411.50	2	414.75	415.50	0	4,774	0.00%
2021/10/06	1.1	413.37	1	403.03	403.00	0	4,785	0.00%
2021/10/05	5	408.22	4	408.38	417.00	1	4,777	0.02%
2021/10/04	1.1	414.47	2	413.50	409.50	-0.9	4,776	-0.02%
2021/10/01	13.2	426.90	8	421.38	418.00	5.2	4,818	0.11%
2021/09/30	0.2	438.49	2	442.50	442.50	-1.8	4,943	-0.04%
2021/09/29	7.2	443.01	17	439.24	439.00	-9.8	5,106	-0.19%
2021/09/28	4.1	456.04	3	452.35	453.00	1.1	5,152	0.02%
2021/09/27	2	466.50	1	466.50	466.00	1	5,162	0.02%
2021/09/24	3	472.17	5	473.90	469.00	-2	5,315	-0.04%
2021/09/23	6	468.83	2	469.00	469.00	4	5,496	0.07%
2021/09/22	2	456.50	1	461.00	463.00	1	5,528	0.02%
2021/09/17	1	466.04	0	468.00	470.50	1	5,571	0.02%
2021/09/16	5	459.00	0	0.00	461.50	5	5,573	0.09%
2021/09/15	6	467.33	1	465.00	466.00	5	5,586	0.09%
2021/09/14	4	487.50	2.6	486.55	481.00	1.4	5,612	0.02%
2021/09/13	1.6	482.29	2.1	484.41	484.00	-0.5	5,671	-0.01%
2021/09/10	0.1	480.50	6.1	480.84	481.50	-6	5,759	-0.10%
2021/09/09	0.1	472.10	0.1	467.50	475.00	0.1	5,996	0.00%
2021/09/08	10	460.55	4	460.00	460.50	6	6,141	0.10%
2021/09/07	2.1	476.31	1	481.93	477.00	1.1	6,297	0.02%
2021/09/06	0	0.00	0.5	480.50	480.50	-0.5	6,296	-0.01%
2021/09/03	4	480.50	5	481.60	480.50	-1	6,299	-0.02%
2021/09/02	10	482.26	3	481.00	479.50	7	6,318	0.11%
2021/09/01	0	481.00	4	484.13	489.00	-4	6,367	-0.06%
2021/08/31	3.7	473.24	1	477.50	479.50	2.7	6,399	0.04%
2021/08/30	4	478.51	9.2	480.89	484.50	-5.2	6,386	-0.08%
2021/08/27	3.1	473.39	3	472.00	477.00	0.1	6,368	0.00%
2021/08/26	0	466.50	0	0.00	464.50	0	6,378	0.00%
2021/08/25	0	466.32	2	470.50	472.00	-2	6,352	-0.03%
2021/08/24	1.3	462.02	2.2	459.44	455.50	-0.9	6,417	-0.01%
2021/08/23	6.2	449.38	3.1	452.19	454.00	3.1	6,446	0.05%
2021/08/20	4.3	447.12	7	442.98	446.00	-2.7	6,412	-0.04%
2021/08/19	27.6	462.39	6	456.00	450.00	21.6	6,317	0.34%
2021/08/18	1.2	490.02	5	478.20	498.00	-3.8	6,165	-0.06%
2021/08/17	2	477.25	2	475.00	474.00	0	6,154	0.00%
2021/08/16	1	491.49	2	487.50	492.00	-1	6,266	-0.02%
2021/08/13	15	513.32	9	508.00	500.00	6	6,284	0.10%
2021/08/12	4	532.00	2	531.00	529.00	2	6,292	0.03%
2021/08/11	4	527.00	2	531.00	533.00	2	6,487	0.03%
2021/08/10	7.1	533.86	26	535.81	531.00	-19	6,647	-0.29%
2021/08/09	5	549.60	1	546.00	545.00	4	6,886	0.06%
2021/08/06	3.1	556.39	0	0.00	558.00	3.1	7,108	0.04%
2021/08/05	2	557.01	3.1	555.77	558.00	-1	7,424	-0.01%
2021/08/04	7	553.58	1	554.00	554.00	6	7,646	0.08%
2021/08/03	6.1	556.15	4	553.75	553.00	2.1	7,734	0.03%
2021/08/02	2.1	553.11	0	0.00	557.00	2.1	7,840	0.03%
2021/07/30	6	565.19	3.1	565.38	560.00	3	7,891	0.04%
2021/07/29	2	567.54	3.1	567.39	571.00	-1.1	7,918	-0.01%
2021/07/28	10.2	569.86	4.6	572.32	565.00	5.6	8,050	0.07%
2021/07/27	21.1	588.20	6.3	595.73	581.00	14.8	8,046	0.18%
2021/07/26	3.2	583.77	12	592.17	600.00	-8.8	7,969	-0.11%
2021/07/23	8.1	591.43	6	595.83	589.00	2.1	7,938	0.03%
2021/07/22	11.3	597.14	6.1	597.83	591.00	5.2	7,932	0.07%
2021/07/21	3.2	583.73	6.1	584.25	588.00	-2.9	7,887	-0.04%
2021/07/20	4.1	572.71	3.2	570.88	568.00	0.9	7,901	0.01%
2021/07/19	4	577.00	7	575.43	583.00	-3	7,915	-0.04%
2021/07/16	3	578.34	3	578.67	578.00	0	7,949	0.00%
2021/07/15	13	584.85	5	589.78	586.00	8	8,102	0.10%
2021/07/14	8	580.75	4.4	582.95	583.00	3.6	8,112	0.04%
2021/07/13	2.1	593.44	4	589.77	581.00	-2	8,160	-0.02%
2021/07/12	3.4	586.71	3	591.33	586.00	0.3	8,159	0.00%
2021/07/09	8.1	588.88	6.1	588.36	584.00	2	8,206	0.02%
2021/07/08	9.1	596.77	8	597.65	590.00	1	8,194	0.01%
2021/07/07	15.5	604.01	19.6	604.37	603.00	-4	8,163	-0.05%
2021/07/06	20.9	590.73	24.8	587.56	597.00	-3.9	8,056	-0.05%
2021/07/05	6.1	570.01	14.1	570.64	571.00	-8	8,071	-0.10%
2021/07/02	1.1	550.26	2.1	557.88	556.00	-1	8,041	-0.01%
2021/07/01	18.4	568.32	17.6	564.40	557.00	0.7	8,044	0.01%
2021/06/29	11.3	558.49	17.7	560.22	555.00	-6.4	7,936	-0.08%
2021/06/28	0.1	539.00	4	541.00	545.00	-4	7,801	-0.05%
2021/06/25	3.6	535.03	8.2	541.24	535.00	-4.5	7,826	-0.06%
2021/06/24	4	533.00	9	535.89	530.00	-5	7,803	-0.06%
2021/06/23	4.2	532.43	8	532.50	534.00	-3.9	7,848	-0.05%
2021/06/22	9.6	532.26	20.1	530.00	525.00	-10.4	7,888	-0.13%
2021/06/21	15.1	527.46	5.2	530.49	527.00	9.8	7,870	0.12%
2021/06/18	8.4	545.12	9.1	545.19	540.00	-0.7	7,826	-0.01%
2021/06/17	15.8	535.30	9.4	548.23	545.00	6.3	7,778	0.08%
2021/06/16	13.1	523.64	60.1	530.03	531.00	-47.1	7,623	-0.62%
2021/06/15	17.1	518.70	51.7	515.56	523.00	-34.6	7,543	-0.46%
2021/06/11	1.3	495.74	1	499.50	494.00	0.3	7,392	0.00%
2021/06/10	2	499.00	2	498.75	500.00	0	7,461	0.00%
2021/06/09	0	493.35	2	495.99	496.00	-2	7,502	-0.03%
2021/06/08	3.2	493.38	6	491.75	497.50	-2.8	7,606	-0.04%
2021/06/07	8.2	477.63	2	476.75	477.50	6.2	7,769	0.08%
2021/06/04	10.1	489.49	11	485.50	491.00	-0.9	7,782	-0.01%
2021/06/03	1.3	491.77	4	492.38	494.50	-2.7	7,907	-0.03%
2021/06/02	6.8	486.50	4	494.13	486.00	2.8	8,012	0.03%
2021/06/01	12.1	501.88	2.1	504.04	500.00	10	8,032	0.12%
2021/05/31	15.4	504.17	20.7	503.69	505.00	-5.3	8,075	-0.07%
2021/05/28	12.2	490.02	5	491.80	490.00	7.2	8,049	0.09%
2021/05/27	6.1	477.69	8.1	478.09	478.50	-2.1	8,044	-0.03%
2021/05/26	4	480.00	3	478.83	481.00	1	8,135	0.01%
2021/05/25	6	477.00	13	476.77	479.00	-7	8,138	-0.09%
2021/05/24	3.1	455.57	3	458.33	463.50	0.1	8,191	0.00%
2021/05/21	5	462.29	6.1	482.59	458.50	-1	8,350	-0.01%
2021/05/20	1	443.54	2	446.49	443.50	-1	8,331	-0.01%
2021/05/19	10.2	441.30	8	442.25	442.50	2.2	8,333	0.03%
2021/05/18	29	436.39	39	442.64	449.00	-10	8,340	-0.12%
2021/05/17	11	418.33	13.1	422.18	415.50	-2.1	8,427	-0.02%
2021/05/14	11.7	443.03	10	444.50	440.00	1.7	8,287	0.02%
2021/05/13	9.1	420.55	8	414.06	409.50	1.1	8,073	0.01%
2021/05/12	58.3	429.50	9.2	455.60	423.00	49.2	7,929	0.62%
2021/05/11	21.3	480.06	10	485.30	469.00	11.2	7,730	0.15%
2021/05/10	11	523.72	5	511.00	511.00	6	7,695	0.08%
2021/05/07	6.2	525.35	49	532.55	535.00	-42.8	7,753	-0.55%
2021/05/06	0.1	501.57	1.1	499.00	501.00	-0.9	7,796	-0.01%
2021/05/05	6.3	499.01	2	500.50	490.50	4.3	7,881	0.05%
2021/05/04	51.3	506.31	9.2	503.13	503.00	42.1	8,049	0.52%
2021/05/03	51.2	533.83	14.1	531.48	522.00	37.1	8,230	0.45%
2021/04/29	3.1	546.65	0	0.00	543.00	3.1	8,285	0.04%
2021/04/28	15	550.20	1.1	548.10	547.00	14	8,373	0.17%
2021/04/27	2	555.54	1	557.00	555.00	1	8,464	0.01%
2021/04/26	3.1	557.38	0.3	560.00	560.00	2.7	8,557	0.03%
2021/04/23	4	556.04	2	561.50	554.00	2	8,685	0.02%
2021/04/22	8.5	553.15	37	550.89	546.00	-28.5	8,861	-0.32%
2021/04/21	13.1	562.08	1	557.19	557.00	12.1	9,069	0.13%
2021/04/20	17	575.81	26	572.96	571.00	-9	9,320	-0.10%
2021/04/19	1	554.04	2	555.50	553.00	-1	9,393	-0.01%
2021/04/16	5.1	547.62	2	545.50	551.00	3.1	9,653	0.03%
2021/04/15	1	545.03	2	548.00	553.00	-1	10,131	-0.01%
2021/04/14	4.2	544.08	2.1	544.19	546.00	2.1	10,236	0.02%
2021/04/13	9.6	559.75	5	560.40	556.00	4.6	10,413	0.04%
2021/04/12	13.2	569.72	2	571.50	563.00	11.2	10,560	0.11%
2021/04/09	10.1	589.28	13.1	579.33	578.00	-3	10,571	-0.03%
2021/04/08	8.3	583.53	13.1	582.57	587.00	-4.8	10,609	-0.05%
2021/04/07	2	566.99	10.2	568.84	570.00	-8.1	10,587	-0.08%
2021/04/06	9.2	561.81	11.5	561.72	562.00	-2.3	10,645	-0.02%
2021/04/01	1	552.97	2	552.99	553.00	-1	10,672	-0.01%
2021/03/31	23.2	555.27	5	553.00	553.00	18.2	10,747	0.17%
2021/03/30	9	560.67	14.1	562.79	563.00	-5.1	11,057	-0.05%
2021/03/29	12.6	560.52	14	557.43	554.00	-1.4	11,140	-0.01%
2021/03/26	1	558.98	7	559.29	559.00	-6	11,223	-0.05%
2021/03/25	10.1	544.70	6	542.50	542.00	4.1	11,290	0.04%
2021/03/24	8	549.13	8	551.62	552.00	0	11,327	0.00%
2021/03/23	4.1	560.67	4	555.25	554.00	0.1	11,551	0.00%
2021/03/22	3.5	551.86	4.5	563.22	563.00	-1	11,668	-0.01%
2021/03/19	6.2	548.40	6.1	550.78	552.00	0.1	11,983	0.00%
2021/03/18	4.1	560.57	0.4	560.19	559.00	3.7	12,076	0.03%
2021/03/17	7.1	568.16	3	572.67	568.00	4.1	12,371	0.03%
2021/03/16	4	582.25	4	579.00	579.00	0	12,758	0.00%
2021/03/15	4.5	576.75	4	573.00	580.00	0.5	13,158	0.00%
2021/03/12	5.1	575.17	6	572.83	572.00	-1	13,230	-0.01%
2021/03/11	12.1	558.42	11.1	555.71	565.00	0.9	13,241	0.01%
2021/03/10	7.1	534.45	14	540.07	534.00	-6.9	13,112	-0.05%
2021/03/09	5.2	539.23	14.1	541.20	535.00	-8.9	13,284	-0.07%
2021/03/08	12.3	559.23	33.5	554.81	547.00	-21.2	13,266	-0.16%
2021/03/05	3.5	565.89	4	567.75	564.00	-0.5	13,334	0.00%
2021/03/04	10.1	579.30	8	582.98	575.00	2	13,528	0.02%
2021/03/03	8	588.25	11	585.90	592.00	-3	13,543	-0.02%
2021/03/02	3.6	597.31	11.1	585.91	583.00	-7.5	13,585	-0.06%
2021/02/26	18.8	597.37	5.3	598.03	593.00	13.5	13,877	0.10%
2021/02/25	3.2	618.66	2.1	622.71	614.00	1.1	14,159	0.01%
2021/02/24	23.3	624.22	7	621.14	612.00	16.3	14,233	0.11%
2021/02/23	7	629.01	39.3	628.36	637.00	-32.2	14,323	-0.23%
2021/02/22	6	621.00	7	623.71	620.00	-1	14,226	-0.01%
2021/02/19	10	604.70	5	608.59	609.00	5	14,128	0.04%
2021/02/18	9.1	616.23	9	619.44	612.00	0.1	14,133	0.00%
2021/02/17	7.1	617.96	16.5	620.19	623.00	-9.4	14,120	-0.07%
2021/02/05	8	589.51	5	593.40	588.00	3	13,936	0.02%
2021/02/04	0.1	586.92	0.3	587.33	583.00	-0.2	13,989	0.00%
2021/02/03	16.1	596.04	3.5	596.55	593.00	12.6	14,107	0.09%
2021/02/02	2.7	586.98	5.1	592.22	596.00	-2.3	14,114	-0.02%
2021/02/01	6.1	560.12	5.4	565.41	573.00	0.7	14,079	0.00%
2021/01/29	1.3	580.98	7.1	578.91	574.00	-5.7	13,973	-0.04%
2021/01/28	5.6	580.44	2.1	580.15	577.00	3.6	13,970	0.03%
2021/01/27	21.1	600.91	36.1	588.91	597.00	-15	14,095	-0.11%
2021/01/26	16.2	613.98	4.2	602.88	597.00	12	14,352	0.08%
2021/01/25	23.2	627.86	39	628.44	626.00	-15.9	14,157	-0.11%
2021/01/22	13	608.70	6.4	613.13	608.00	6.7	13,907	0.05%
2021/01/21	4	602.49	11.3	606.51	608.00	-7.2	13,821	-0.05%
2021/01/20	15.7	599.95	4	598.51	594.00	11.7	13,714	0.08%
2021/01/19	7.4	607.28	5	609.90	608.00	2.4	13,633	0.02%
2021/01/18	13.2	596.44	14.1	599.44	602.00	-0.9	13,587	-0.01%
2021/01/15	15.3	610.25	8.2	611.37	602.00	7.1	13,422	0.05%
2021/01/14	21.2	597.71	11	601.55	608.00	10.2	13,162	0.08%
2021/01/13	30	600.57	36.4	598.03	604.00	-6.4	12,921	-0.05%
2021/01/12	14.4	580.11	13	581.38	575.00	1.4	12,604	0.01%
2021/01/11	22.3	590.39	14	589.65	592.00	8.2	12,407	0.07%
2021/01/08	37.5	557.24	37.2	558.30	572.00	0.3	12,221	0.00%
2021/01/07	4	525.00	13.5	524.32	529.00	-9.5	11,699	-0.08%
2021/01/06	20.5	519.21	10	522.71	513.00	10.5	11,576	0.09%
2021/01/05	13	527.46	17.3	529.47	528.00	-4.3	11,391	-0.04%
2021/01/04	10.1	518.81	5.1	518.40	520.00	5	11,327	0.04%
2020/12/31	9.4	517.97	19.1	517.43	518.00	-9.7	11,391	-0.09%
2020/12/30	20.3	517.08	15.1	517.76	521.00	5.1	11,285	0.05%
2020/12/29	15.2	507.33	7.2	508.65	506.00	8	11,147	0.07%
2020/12/28	7	501.43	8.1	501.50	502.00	-1	11,076	-0.01%
2020/12/25	9.1	502.33	2.1	504.57	500.00	7	11,117	0.06%
2020/12/24	18.1	509.44	34.1	509.13	504.00	-16	11,211	-0.14%
2020/12/23	11	488.14	20.4	486.05	492.00	-9.4	10,873	-0.09%
2020/12/22	6.2	482.66	4.1	483.24	477.50	2.1	10,803	0.02%
2020/12/21	18.2	486.26	33	479.42	482.00	-14.8	10,763	-0.14%
2020/12/18	23.2	489.89	13.1	488.92	485.50	10.1	10,661	0.09%
2020/12/17	33.1	488.16	27.2	492.04	495.00	5.9	10,605	0.06%
2020/12/16	9	496.44	14.1	497.08	495.50	-5.1	10,384	-0.05%
2020/12/15	41.4	501.20	24.5	491.13	488.50	16.9	10,241	0.17%
2020/12/14	5.4	515.08	14	517.71	520.00	-8.6	9,964	-0.09%
2020/12/11	33.1	513.16	32	508.01	518.00	1.2	9,826	0.01%
2020/12/10	13	507.57	14.1	508.28	509.00	-1.1	9,487	-0.01%
2020/12/09	18.6	495.42	10.3	490.50	499.00	8.2	9,114	0.09%
2020/12/08	16.3	465.36	14	466.50	466.50	2.3	8,669	0.03%
2020/12/07	3.3	457.99	7	462.00	458.50	-3.7	8,607	-0.04%
2020/12/04	13.1	458.59	4	458.75	459.00	9.1	8,562	0.11%
2020/12/03	16.9	461.59	22.2	460.45	460.50	-5.3	8,610	-0.06%
2020/12/02	5.3	449.25	7	449.57	450.00	-1.7	8,368	-0.02%
2020/12/01	6.1	446.36	15	448.20	454.00	-9	8,276	-0.11%
2020/11/30	21.1	447.54	29	446.98	442.00	-8	8,157	-0.10%
2020/11/27	2	433.70	13	432.38	436.00	-11	7,936	-0.14%
2020/11/26	11	424.24	4.1	427.16	428.50	6.9	7,906	0.09%
2020/11/25	30.1	438.52	52.2	430.22	423.00	-22.2	7,934	-0.28%
2020/11/24	34.2	435.04	30.1	436.10	437.50	4.2	7,624	0.05%
2020/11/23	9.2	415.72	11	416.41	418.50	-1.8	7,265	-0.02%
2020/11/20	14.2	412.28	15	412.87	412.00	-0.8	7,173	-0.01%
2020/11/19	9	404.50	8	403.63	404.00	1	7,018	0.01%
2020/11/18	4	398.63	0.1	399.75	399.50	3.9	7,016	0.06%
2020/11/17	4.4	399.34	12.1	399.09	398.50	-7.7	7,138	-0.11%
2020/11/16	18.1	398.15	14	401.36	396.50	4.1	7,492	0.05%
2020/11/13	6.2	398.00	7	397.86	397.00	-0.8	7,674	-0.01%
2020/11/12	7.2	395.23	9	396.00	395.50	-1.8	7,652	-0.02%
2020/11/11	8.2	391.37	24.5	393.31	392.50	-16.3	7,575	-0.22%
2020/11/10	2.7	387.12	5.4	386.26	388.00	-2.8	7,471	-0.04%
2020/11/09	4	386.62	23	387.02	388.00	-19	7,478	-0.25%
2020/11/06	15	385.00	8.1	384.11	381.50	7	7,575	0.09%
2020/11/05	7.1	383.21	23.1	383.42	386.50	-16	7,539	-0.21%
2020/11/04	30.1	382.56	26	380.96	381.50	4.1	7,496	0.05%
2020/11/03	7.5	375.17	54.5	374.60	377.50	-47	7,553	-0.62%
2020/11/02	5	353.50	3	357.33	352.50	2	7,342	0.03%
2020/10/30	4	351.88	16	356.50	355.50	-12	7,515	-0.16%
2020/10/29	17.1	350.32	4	350.38	351.00	13.1	7,518	0.17%
2020/10/28	3.1	359.03	0	0.00	357.00	3.1	7,623	0.04%
2020/10/27	3	358.17	0	0.00	359.00	3	7,710	0.04%
2020/10/26	11	362.36	5	360.70	363.00	6	7,719	0.08%
2020/10/23	4	353.88	1	354.50	354.00	3	7,812	0.04%
2020/10/22	4	353.50	2	354.50	354.50	2	8,411	0.02%
2020/10/21	3	358.00	1	356.50	356.50	2	8,727	0.02%
2020/10/20	1	360.00	2	358.75	360.00	-1	8,885	-0.01%
2020/10/19	3	361.67	1	361.50	360.00	2	9,021	0.02%
2020/10/16	1.2	360.00	23.1	355.88	359.50	-21.9	9,188	-0.24%
2020/10/15	18	354.11	1	354.00	354.00	17	9,252	0.18%
2020/10/14	2	355.50	1	356.00	354.00	1	9,294	0.01%
2020/10/13	1	357.00	1	358.00	356.50	0	9,387	0.00%
2020/10/12	6	361.25	2	353.25	353.00	4	9,402	0.04%
2020/10/08	4	360.88	1.2	359.96	363.00	2.8	9,359	0.03%
2020/10/07	1.1	356.95	3	356.33	356.00	-2	9,362	-0.02%
2020/10/06	0	0.00	2	356.00	355.50	-2	9,463	-0.02%
2020/10/05	2	351.00	5	352.30	354.50	-3	9,610	-0.03%
2020/09/30	63	350.45	34	349.22	351.50	29	9,742	0.30%
2020/09/29	10	348.50	25	348.36	348.00	-15	9,854	-0.15%
2020/09/28	3.1	327.57	4	327.50	331.50	-1	10,005	-0.01%
2020/09/25	3.2	325.63	2	334.50	324.00	1.2	10,214	0.01%
2020/09/24	8.3	334.03	13	331.81	331.00	-4.7	10,258	-0.05%
2020/09/23	1.3	344.58	3	346.17	341.50	-1.7	10,305	-0.02%
2020/09/22	2.3	341.78	1	344.50	344.00	1.3	10,435	0.01%
2020/09/21	1.2	348.83	6	351.17	348.00	-4.8	10,815	-0.04%
2020/09/18	2.2	358.41	1	357.50	357.00	1.2	11,006	0.01%
2020/09/17	4	359.75	2	359.00	357.50	2	11,223	0.02%
2020/09/16	2	355.75	4	357.00	353.00	-2	11,480	-0.02%
2020/09/15	4	356.25	1	356.00	355.50	3	11,677	0.03%
2020/09/14	2	355.25	8	358.31	358.50	-6	11,925	-0.05%
2020/09/11	7.1	345.56	9	345.94	349.50	-1.9	12,114	-0.02%
2020/09/10	5	346.70	0	0.00	345.00	5	12,332	0.04%
2020/09/09	9	347.28	6	346.58	350.50	3	12,512	0.02%
2020/09/08	7.1	346.74	14.2	347.07	350.00	-7.1	12,543	-0.06%
2020/09/07	2	339.50	16	336.16	335.50	-14	12,587	-0.11%
2020/09/04	4.1	340.37	5	339.50	340.00	-0.9	12,801	-0.01%
2020/09/03	9.1	340.37	8.1	341.52	344.00	1.1	12,939	0.01%
2020/09/02	3.1	334.68	3	338.17	335.00	0.1	13,002	0.00%
2020/09/01	2	329.50	1	332.00	337.00	1	13,192	0.01%
2020/08/31	3.2	333.75	5	343.50	333.00	-1.8	13,528	-0.01%
2020/08/28	5.2	339.35	5	339.40	340.50	0.2	13,726	0.00%
2020/08/27	2.1	335.34	2.1	337.98	336.50	0.1	13,928	0.00%
2020/08/26	0.1	339.00	21	333.17	337.00	-20.9	14,096	-0.15%
2020/08/25	4	336.50	0	0.00	333.00	4	14,292	0.03%
2020/08/24	14.2	334.49	4	335.00	333.50	10.2	14,375	0.07%
2020/08/21	16.2	335.90	7	341.64	344.00	9.2	14,441	0.06%
2020/08/20	14.1	334.29	108	325.59	330.00	-93.9	14,470	-0.65%	大賣/
2020/08/19	31.1	364.60	23	357.85	354.50	8.1	14,228	0.06%
2020/08/18	15.1	375.69	9	374.67	373.00	6.1	14,298	0.04%
2020/08/17	1.3	379.72	2	380.50	379.00	-0.7	14,440	0.00%
2020/08/14	7	375.14	2	375.25	375.00	5	14,667	0.03%
2020/08/13	4	379.00	4	376.63	376.50	0	15,105	0.00%
2020/08/12	9.2	384.86	11	382.68	380.50	-1.8	15,219	-0.01%
2020/08/11	3	388.33	3	385.17	385.50	0	15,357	0.00%
2020/08/10	11	386.95	4	384.13	384.50	7	15,642	0.04%
2020/08/07	34	396.12	44	396.13	390.00	-10	15,917	-0.06%
2020/08/06	38	393.09	26	393.88	391.50	12	15,909	0.08%
2020/08/05	36	397.04	46	398.70	397.50	-10	15,991	-0.06%
2020/08/04	13	390.00	10	391.00	391.00	3	16,000	0.02%
2020/08/03	3	393.83	16	392.66	390.00	-13	16,227	-0.08%
2020/07/31	5	380.20	7	383.29	389.00	-2	16,468	-0.01%
2020/07/30	6	383.50	1	381.50	381.50	5	16,727	0.03%
2020/07/29	13	381.00	9	383.06	382.50	4	17,464	0.02%
2020/07/28	102.4	407.95	70	402.29	384.00	32.4	17,642	0.18%	大買/
2020/07/27	10.1	401.35	21	400.55	406.00	-10.9	17,457	-0.06%
2020/07/24	8	390.50	8.1	388.89	389.50	-0.1	17,439	0.00%
2020/07/23	17	390.15	2	393.50	389.50	15	17,949	0.08%
2020/07/22	23	392.91	10	395.05	396.00	13	18,359	0.07%
2020/07/21	54	388.28	13	388.62	388.00	41	18,441	0.22%
2020/07/20	1	381.50	6	380.17	382.00	-5	18,646	-0.03%
2020/07/17	23	380.54	6	380.25	379.00	17	18,968	0.09%
2020/07/16	8	378.56	4	377.63	377.00	4	19,192	0.02%
2020/07/15	3.1	374.55	1	376.50	374.50	2.1	19,332	0.01%
2020/07/14	10	380.00	17	380.94	374.00	-7	19,688	-0.04%
2020/07/13	16.1	378.21	5	378.90	380.50	11.1	19,916	0.06%
2020/07/10	18	373.22	8	373.88	370.50	10	20,835	0.05%
2020/07/09	15	382.67	12	382.00	379.50	3	20,941	0.01%
2020/07/08	17.1	390.54	2	389.00	387.00	15.1	21,081	0.07%
2020/07/07	14	389.93	16	390.31	392.50	-2	21,183	-0.01%
2020/07/06	30	375.58	8	377.88	378.50	22	21,407	0.10%
2020/07/03	13	378.85	8	379.31	377.00	5	21,730	0.02%
2020/07/02	14	378.14	3	377.17	377.00	11	21,947	0.05%
2020/07/01	5.1	383.15	7	382.57	379.50	-1.9	22,053	-0.01%
2020/06/30	28	379.97	42	379.56	381.00	-14	22,017	-0.06%
2020/06/29	22	395.48	5	395.60	391.00	17	21,701	0.08%
2020/06/24	9	411.17	9	410.61	407.50	0	21,595	0.00%
2020/06/23	11	405.27	25	405.28	406.00	-14	21,573	-0.06%
2020/06/22	14	398.00	22.1	398.88	396.50	-8.1	21,487	-0.04%
2020/06/19	10	409.00	9.5	410.94	404.50	0.5	21,565	0.00%
2020/06/18	34.1	402.75	22	403.00	405.00	12.1	21,525	0.06%
2020/06/17	53	400.53	66	399.72	399.00	-13	21,523	-0.06%
2020/06/16	8	391.19	18	392.64	396.00	-10	21,656	-0.05%
2020/06/15	3	382.33	17	382.47	382.00	-14	21,862	-0.06%
2020/06/12	67	379.54	59	373.53	381.00	8	22,147	0.04%
2020/06/11	22	388.80	25	384.38	383.50	-3	22,548	-0.01%
2020/06/10	22	396.16	18	397.06	394.50	4	22,704	0.02%
2020/06/09	13	395.23	4	391.75	392.50	9	22,883	0.04%
2020/06/08	17	392.29	39	393.94	393.00	-22	23,169	-0.09%
2020/06/05	27	393.76	10	395.05	387.50	17	23,158	0.07%
2020/06/04	11	399.55	17	399.59	400.50	-6	23,039	-0.03%
2020/06/03	2	386.75	22	391.02	392.00	-20	22,971	-0.09%
2020/06/02	15	385.70	7	386.50	383.00	8	22,862	0.03%
2020/06/01	5	381.00	8	380.50	385.50	-3	22,847	-0.01%
2020/05/29	67	370.18	64	368.95	370.50	3	22,950	0.01%
2020/05/28	6	376.50	1	370.00	370.00	5	23,024	0.02%
2020/05/27	37	374.28	35	373.97	376.00	2	23,258	0.01%
2020/05/26	4	377.63	9.1	377.41	371.00	-5.1	23,586	-0.02%
2020/05/25	101.4	374.68	110	364.01	376.00	-8.6	23,905	-0.04%	大買/大賣/
2020/05/22	14	373.71	9.1	372.80	371.50	4.9	23,914	0.02%
2020/05/21	99	382.88	174	384.98	382.00	-75	23,916	-0.31%	大賣/
2020/05/20	77	386.93	87	391.10	384.50	-10	23,896	-0.04%
2020/05/19	48.2	375.64	10	375.65	373.00	38.2	23,524	0.16%
2020/05/18	38	375.26	21	378.83	369.00	17	23,519	0.07%
2020/05/15	43.2	388.06	9	389.61	386.00	34.2	23,501	0.15%
2020/05/14	82	387.28	130	394.21	385.50	-48	23,283	-0.21%	大賣/
2020/05/13	40	403.23	36	403.03	402.50	4	23,119	0.02%
2020/05/12	11	410.68	5	408.40	406.00	6	22,927	0.03%
2020/05/11	5	410.10	25	410.56	413.50	-20	22,828	-0.09%
2020/05/08	19	408.34	36	409.79	403.50	-17	22,859	-0.07%
2020/05/07	13	415.81	15	415.00	410.00	-2	22,707	-0.01%
2020/05/06	17	415.44	33	415.47	416.00	-16	22,443	-0.07%
2020/05/05	55.5	410.84	39	414.47	407.00	16.5	22,198	0.07%
2020/05/04	25	381.32	13	385.54	391.50	12	21,593	0.06%
2020/04/30	41.1	389.74	12	390.92	391.00	29.1	21,506	0.14%
2020/04/29	21	384.55	21.1	383.14	380.00	-0.1	21,313	0.00%
2020/04/28	53.1	387.85	23.2	386.42	383.50	29.9	21,175	0.14%
2020/04/27	36	368.50	36.1	367.75	379.50	-0.1	20,727	0.00%
2020/04/24	58	344.71	61	347.55	345.00	-3	20,206	-0.01%
2020/04/23	44	348.17	18	345.53	344.00	26	19,998	0.13%
2020/04/22	16	329.61	15	330.20	344.00	1	19,743	0.01%
2020/04/21	23	332.85	16	333.25	326.00	7	19,557	0.04%
2020/04/20	10	341.35	7	341.07	343.00	3	19,488	0.02%
2020/04/17	92	348.41	34	348.53	339.50	58	19,382	0.30%
2020/04/16	162	340.86	166	340.77	341.50	-4	19,076	-0.02%	大買/大賣/
2020/04/15	61	347.58	35	348.06	343.50	26	18,908	0.14%
2020/04/14	23	338.78	6	338.50	338.00	17	18,422	0.09%
2020/04/13	71	332.74	72	337.51	332.50	-1	18,450	-0.01%
2020/04/10	27	339.22	10	340.16	343.00	17	18,307	0.09%
2020/04/09	26.1	339.72	14	340.56	335.00	12.1	18,420	0.07%
2020/04/08	6	317.42	36	308.70	329.00	-30	17,944	-0.17%
2020/04/07	11	297.32	31	298.18	299.50	-20	17,628	-0.11%
2020/04/06	12	281.42	19	283.76	288.00	-7	17,532	-0.04%
2020/04/01	8	272.88	6	271.92	272.50	2	17,404	0.01%
2020/03/31	4	282.63	4	280.75	274.50	0	17,453	0.00%
2020/03/30	12	273.46	2	275.00	278.00	10	17,502	0.06%
2020/03/27	12	288.13	8	294.56	280.50	4	17,595	0.02%
2020/03/26	14	285.57	8.1	287.72	291.50	6	17,504	0.03%
2020/03/25	15.2	290.88	14.1	290.02	292.00	1.1	17,609	0.01%
2020/03/24	11	268.06	30	271.05	274.00	-19	17,409	-0.11%
2020/03/23	20	243.50	33	250.92	252.00	-13	17,266	-0.08%
2020/03/20	12	249.54	13	246.31	252.00	-1	17,066	-0.01%
2020/03/19	45	234.62	36	241.99	229.50	9	16,768	0.05%
2020/03/18	22.1	267.66	30	270.27	254.50	-7.9	16,462	-0.05%
2020/03/17	67	272.51	21	273.45	265.00	46	16,208	0.28%
2020/03/16	51.1	308.32	20	308.33	290.50	31.1	15,777	0.20%
2020/03/13	31	312.19	33	313.15	320.00	-2	15,477	-0.01%
2020/03/12	29	351.72	10	358.30	345.50	19	15,311	0.12%
2020/03/11	7	395.50	3	400.00	383.50	4	14,998	0.03%
2020/03/10	11.1	381.68	13	385.50	394.50	-1.9	14,881	-0.01%
2020/03/09	4.1	398.87	5	389.80	386.00	-0.9	14,982	-0.01%
2020/03/06	5	404.40	3	404.33	406.50	2	15,083	0.01%
2020/03/05	8	406.75	8	405.50	410.50	0	15,072	0.00%
2020/03/04	13	405.81	6	404.58	400.50	7	14,924	0.05%
2020/03/03	8	426.13	8	427.56	417.00	0	14,662	0.00%
2020/03/02	12	408.58	10.2	410.56	418.50	1.8	14,572	0.01%
2020/02/27	20.1	422.65	17.1	422.27	410.00	3.1	14,332	0.02%
2020/02/26	15	458.07	15	450.10	441.00	0	13,904	0.00%
2020/02/25	13.1	488.23	10	486.75	485.00	3.1	13,410	0.02%
2020/02/24	10	468.75	10	475.10	484.50	0	13,110	0.00%
2020/02/21	6	467.25	7	468.29	472.00	-1	12,946	-0.01%
2020/02/20	6	462.00	9	461.61	457.50	-3	12,798	-0.02%
2020/02/19	12	451.96	20	455.53	460.00	-8	12,707	-0.06%
2020/02/18	10	465.90	13.2	460.20	450.00	-3.2	12,599	-0.03%
2020/02/17	6	453.33	5	454.10	453.00	1	12,764	0.01%
2020/02/14	6	443.60	17.2	447.61	457.00	-11.2	12,670	-0.09%
2020/02/13	7	443.00	7	448.57	439.00	0	12,738	0.00%
2020/02/12	8	444.19	16.3	444.81	448.00	-8.3	12,673	-0.07%
2020/02/11	17	436.47	15	437.43	437.00	2	12,601	0.02%
2020/02/10	45	416.99	43	416.49	418.50	2	12,441	0.02%
2020/02/07	5	419.70	4	417.75	416.50	1	12,358	0.01%
2020/02/06	4	419.50	6.1	420.64	417.00	-2.1	12,329	-0.02%
2020/02/05	7	418.86	8	423.19	413.00	-1	12,417	-0.01%
2020/02/04	7	416.29	12	416.21	418.50	-5	12,328	-0.04%
2020/02/03	13	382.85	5	386.70	392.00	8	12,189	0.07%
2020/01/31	11	385.36	14	384.14	386.50	-3	12,084	-0.02%
2020/01/30	9	379.49	7	387.21	374.00	2	11,931	0.02%
2020/01/20	3	416.33	1	418.00	415.50	2	11,795	0.02%
2020/01/17	4.1	417.89	2	416.00	413.00	2.1	11,912	0.02%
2020/01/16	4	421.25	6	421.00	417.00	-2	11,948	-0.02%
2020/01/15	9.2	422.93	5	423.10	413.00	4.2	11,920	0.04%
2020/01/14	7	409.36	7	413.16	419.00	0	11,961	0.00%
2020/01/13	4.1	388.44	8	389.75	390.00	-3.9	11,852	-0.03%
2020/01/10	2	395.50	2	398.25	392.50	0	11,859	0.00%
2020/01/09	9	395.67	8	397.56	392.00	1	11,944	0.01%
2020/01/08	26	392.98	25	389.28	387.00	1	11,937	0.01%
2020/01/07	11	420.55	13	417.62	414.00	-2	11,645	-0.02%
2020/01/06	68	461.13	67	462.31	460.00	1	11,658	0.01%
2020/01/03	15	459.73	28	460.07	468.00	-13	11,967	-0.11%
2020/01/02	4	435.88	6	436.25	436.00	-2	11,787	-0.02%
2019/12/31	9	440.56	5	435.20	437.00	4	11,843	0.03%
2019/12/30	5	428.50	18	432.39	436.00	-13	11,735	-0.11%
2019/12/27	4	408.13	2	407.50	411.00	2	11,692	0.02%
2019/12/26	4	406.88	7	407.29	402.00	-3	12,023	-0.02%
2019/12/25	7.1	401.33	11	400.55	403.50	-3.9	12,124	-0.03%
2019/12/24	56	394.79	72	391.80	395.00	-16	12,256	-0.13%
2019/12/23	5	385.30	3	383.50	383.00	2	12,052	0.02%
2019/12/20	13	392.62	18	396.11	389.50	-5	11,942	-0.04%
2019/12/19	13	381.92	4	382.50	383.00	9	11,581	0.08%
2019/12/18	2	379.00	3	377.67	376.50	-1	11,516	-0.01%
2019/12/17	1	377.00	1	377.00	377.00	0	11,409	0.00%
2019/12/16	4	376.25	11	378.41	379.00	-7	11,374	-0.06%
2019/12/13	6	382.83	5	379.60	376.50	1	11,419	0.01%
2019/12/12	5.1	378.46	8	378.25	381.50	-2.9	11,277	-0.03%
2019/12/11	3.2	375.07	7	377.29	378.50	-3.8	11,125	-0.03%
2019/12/10	6	371.33	6	370.00	368.00	0	10,969	0.00%
2019/12/09	9	374.39	32	376.08	372.50	-23	10,944	-0.21%
2019/12/06	6	365.92	6	366.75	369.00	0	10,805	0.00%
2019/12/05	6	365.17	3	365.67	362.00	3	10,769	0.03%
2019/12/04	48	364.58	25	364.74	361.00	23	10,820	0.21%
2019/12/03	5	342.70	23	353.43	363.00	-18	10,523	-0.17%
2019/12/02	5	333.20	6	333.83	338.00	-1	10,264	-0.01%
2019/11/29	3	332.33	0	0.00	330.00	3	10,445	0.03%
2019/11/28	11	335.36	7	336.43	335.00	4	10,723	0.04%
2019/11/27	4	330.75	5	333.31	336.50	-1	10,677	-0.01%
2019/11/26	8	329.56	21	329.95	326.50	-13	10,604	-0.12%
2019/11/25	9	322.33	12	320.92	322.50	-3	10,538	-0.03%
2019/11/22	3	317.33	3	317.00	317.00	0	10,642	0.00%
2019/11/21	5	315.70	2	314.00	318.50	3	10,783	0.03%
2019/11/20	5	321.10	3	321.00	320.00	2	10,782	0.02%
2019/11/19	4	321.88	8	322.69	323.50	-4	10,827	-0.04%
2019/11/18	5	320.90	3	319.50	317.50	2	10,776	0.02%
2019/11/15	11	324.59	5	326.80	321.00	6	10,764	0.06%
2019/11/14	9	328.66	10.3	328.39	326.50	-1.3	10,669	-0.01%
2019/11/13	2	310.50	4	310.50	310.50	-2	10,231	-0.02%
2019/11/11	12	290.83	14	285.93	282.50	-2	10,261	-0.02%
2019/11/08	1	307.00	4	308.63	307.00	-3	10,018	-0.03%
2019/11/07	6	306.25	9	307.33	306.00	-3	10,047	-0.03%
2019/11/06	6	310.17	4	309.13	307.00	2	9,990	0.02%
2019/11/05	5	312.30	2	313.50	312.00	3	9,972	0.03%
2019/11/04	15	315.07	6	315.25	312.50	9	9,989	0.09%
2019/11/01	6	310.51	6	313.00	316.00	0	10,092	0.00%
2019/10/31	6	319.42	3	317.17	314.00	3	9,931	0.03%
2019/10/30	1	319.50	1	320.99	320.50	0	9,866	0.00%
2019/10/29	2	318.25	8.1	318.67	318.00	-6.1	9,798	-0.06%
2019/10/28	1	319.50	1	316.00	316.50	0	9,828	0.00%
2019/10/25	3	317.50	3.2	316.94	316.00	-0.2	9,810	0.00%
2019/10/24	8	318.00	8	318.94	317.00	0	9,735	0.00%
2019/10/23	68	313.36	66	309.13	312.50	2	9,601	0.02%
2019/10/22	2	314.25	3	311.83	311.50	-1	9,502	-0.01%
2019/10/21	11	317.32	17	315.06	313.50	-6	9,444	-0.06%
2019/10/18	10	311.40	7	310.79	312.50	3	9,240	0.03%
2019/10/17	21	305.21	25.1	306.09	310.50	-4.1	9,121	-0.04%
2019/10/16	8	301.31	14	303.71	302.00	-6	9,068	-0.07%
2019/10/15	4	308.63	9	308.56	306.00	-5	8,890	-0.06%
2019/10/14	13	310.65	27	311.61	314.50	-14	8,738	-0.16%
2019/10/09	8	296.00	18	296.86	301.50	-10	8,561	-0.12%
2019/10/08	16	284.81	30	285.67	298.50	-14	8,237	-0.17%
2019/10/07	10	271.00	17.1	272.31	276.00	-7.1	7,784	-0.09%
2019/10/04	6	262.42	5	261.50	261.00	1	7,557	0.01%
2019/10/03	5	265.70	6	266.25	265.50	-1	7,488	-0.01%
2019/10/02	11	268.14	7	268.79	269.00	4	7,398	0.05%
2019/10/01	23	262.17	45	263.81	268.00	-22	7,267	-0.30%
2019/09/27	6	243.33	18	244.42	246.50	-12	6,985	-0.17%
2019/09/26	16	239.41	46	238.00	238.50	-30	6,770	-0.44%
2019/09/25	15	229.07	1	228.50	229.50	14	6,527	0.21%
2019/09/24	1.1	232.50	0	0.00	231.50	1.1	6,602	0.02%
2019/09/23	4	233.25	2	233.00	233.00	2	6,636	0.03%
2019/09/20	5	233.00	0	0.00	233.50	5	6,677	0.07%
2019/09/19	4	232.50	4	232.25	232.00	0	6,633	0.00%
2019/09/18	5	234.70	0	0.00	232.50	5	6,690	0.07%
2019/09/17	6	234.25	5	238.20	233.50	1	6,698	0.01%
2019/09/16	13	229.42	4	229.75	231.50	9	6,647	0.14%
2019/09/12	0	0.00	20	231.68	231.00	-20	6,833	-0.29%
2019/09/11	5	229.30	6	230.67	230.00	-1	6,911	-0.01%
2019/09/10	4	229.25	5	229.90	228.50	-1	6,957	-0.01%
2019/09/09	5	233.20	4	232.88	233.00	1	7,005	0.01%
2019/09/06	4	239.75	9	238.56	237.00	-5	6,985	-0.07%
2019/09/05	13	239.00	26	237.98	238.00	-13	6,921	-0.19%
2019/09/04	11	235.77	9	235.39	234.50	2	6,792	0.03%
2019/09/03	12	235.33	12	234.58	235.50	0	6,765	0.00%
2019/09/02	30	234.33	18	235.69	236.00	12	6,703	0.18%
2019/08/30	22	226.18	10	225.80	227.00	12	6,498	0.18%
2019/08/29	0	0.00	1	205.00	206.50	-1	6,338	-0.02%
2019/08/28	6	204.92	3.3	205.23	204.50	2.7	6,369	0.04%
2019/08/27	21	208.93	3	205.67	203.00	18	6,348	0.28%
2019/08/26	15	212.03	2	209.75	209.00	13	6,334	0.21%
2019/08/23	5	258.90	9	258.56	258.00	-4	6,231	-0.06%
2019/08/22	7.2	255.21	2	253.25	253.00	5.2	6,180	0.08%
2019/08/21	12	261.58	4	259.38	257.50	8	6,140	0.13%
2019/08/20	0	0.00	3	266.50	265.50	-3	6,076	-0.05%
2019/08/19	6	264.00	8	264.63	264.50	-2	6,067	-0.03%
2019/08/16	1	264.00	4	264.50	263.50	-3	6,169	-0.05%
2019/08/15	9	263.72	4	264.25	264.50	5	6,197	0.08%
2019/08/14	6.1	269.73	5	270.50	268.50	1.1	6,242	0.02%
2019/08/13	1	266.00	2	265.75	266.50	-1	6,223	-0.02%
2019/08/12	9	264.89	14	266.36	268.50	-5	6,311	-0.08%
2019/08/08	1	255.00	5	256.70	257.00	-4	6,341	-0.06%
2019/08/07	4.2	254.50	7	253.00	250.50	-2.8	6,380	-0.04%
2019/08/06	2	257.25	3	255.67	258.50	-1	6,530	-0.02%
2019/08/05	13	262.65	16	264.44	260.00	-3	6,653	-0.05%
2019/08/02	34.2	258.93	17	259.94	257.50	17.2	6,659	0.26%
2019/08/01	11	266.73	8	264.88	266.00	3	6,678	0.04%
2019/07/31	5	261.90	4	262.25	266.00	1	6,735	0.01%
2019/07/30	23.1	264.02	19	263.92	264.50	4.1	6,751	0.06%
2019/07/29	2	257.25	1	259.00	258.50	1	6,693	0.01%
2019/07/26	4	257.50	5	257.50	259.50	-1	6,791	-0.01%
2019/07/25	4	254.88	4	255.75	258.00	0	6,811	0.00%
2019/07/24	3	258.00	0	0.00	255.50	3	6,857	0.04%
2019/07/23	2	256.50	1	256.00	255.00	1	7,072	0.01%
2019/07/22	10.1	253.65	7.5	253.57	253.00	2.6	7,114	0.04%
2019/07/19	5	258.30	4	260.25	257.50	1	7,278	0.01%
2019/07/18	3	262.50	1	266.50	259.00	2	7,308	0.03%
2019/07/17	3	266.50	1	270.00	267.00	2	7,339	0.03%
2019/07/16	3	270.00	1	270.50	269.50	2	7,398	0.03%
2019/07/15	6	266.75	2	267.25	267.50	4	7,462	0.05%
2019/07/12	0	0.00	2	272.00	273.50	-2	7,635	-0.03%
2019/07/11	2	272.50	2	272.75	271.50	0	7,939	0.00%
2019/07/10	0	0.00	8	267.19	269.00	-8	7,981	-0.10%
2019/07/09	3	265.17	10	267.80	264.00	-7	7,998	-0.09%
2019/07/08	2	276.50	0	0.00	275.00	2	7,963	0.03%
2019/07/05	4	277.75	2	277.75	278.00	2	8,066	0.02%
2019/07/04	15.1	276.14	24	277.25	277.00	-8.9	8,069	-0.11%
2019/07/03	5	270.90	3	270.33	270.00	2	8,107	0.02%
2019/07/02	10	271.95	9	273.22	271.50	1	8,194	0.01%
2019/07/01	3	270.83	7	271.07	272.50	-4	8,287	-0.05%
2019/06/28	6	264.08	4	263.88	264.00	2	8,235	0.02%
2019/06/27	6	268.00	8	269.13	267.50	-2	8,232	-0.02%
2019/06/26	6	264.50	2	264.75	266.00	4	8,216	0.05%
2019/06/25	2	268.75	1	265.00	263.50	1	8,208	0.01%
2019/06/24	2	268.25	10	268.70	271.00	-8	8,203	-0.10%
2019/06/21	10	267.00	4	267.00	267.50	6	8,223	0.07%
2019/06/20	12	272.71	6	272.42	270.00	6	8,264	0.07%
2019/06/19	3	263.83	14	263.14	264.00	-11	8,166	-0.13%
2019/06/18	3.1	259.52	24	258.17	258.00	-20.9	8,118	-0.26%
2019/06/17	1	257.50	3	259.33	261.00	-2	8,121	-0.02%
2019/06/14	5	249.80	10	251.10	251.00	-5	8,100	-0.06%
2019/06/13	9	246.56	4	248.25	247.00	5	8,139	0.06%
2019/06/12	3	249.67	0	0.00	249.00	3	8,412	0.04%
2019/06/11	7	249.07	21	249.10	251.50	-14	8,450	-0.17%
2019/06/10	4	248.63	3	250.50	251.00	1	8,413	0.01%
2019/06/06	15	248.53	8	247.19	245.00	7	8,470	0.08%
2019/06/05	15	260.97	8	262.88	256.00	7	8,406	0.08%
2019/06/04	1	263.00	4	265.00	263.50	-3	8,298	-0.04%
2019/06/03	2	260.50	3	260.17	262.00	-1	8,309	-0.01%
2019/05/31	3	257.02	8	257.94	261.00	-5	8,295	-0.06%
2019/05/30	4	254.63	5	253.40	251.00	-1	8,268	-0.01%
2019/05/29	5	248.30	11	252.09	255.00	-6	8,300	-0.07%
2019/05/28	2	245.00	7	245.14	245.50	-5	8,516	-0.06%
2019/05/27	2	244.50	7	244.64	245.00	-5	8,683	-0.06%
2019/05/24	15	244.33	4	243.38	242.00	11	8,740	0.13%
2019/05/23	7.1	244.29	1	246.00	244.50	6.1	8,862	0.07%
2019/05/22	17.1	256.46	7	255.00	253.50	10.1	8,826	0.11%
2019/05/21	4	255.38	7	257.00	258.00	-3	8,950	-0.03%
2019/05/20	6	251.42	5	252.50	251.50	1	8,962	0.01%
2019/05/17	11	249.86	7	250.86	249.50	4	9,055	0.04%
2019/05/16	10	251.10	11	249.50	249.00	-1	9,151	-0.01%
2019/05/15	10.1	260.51	3	260.83	259.00	7.1	9,247	0.08%
2019/05/14	4	253.63	1	258.50	258.00	3	9,619	0.03%
2019/05/13	14	266.86	4	268.50	259.50	10	9,767	0.10%
2019/05/10	15	282.50	13	285.31	280.50	2	9,627	0.02%
2019/05/09	13	287.69	5	288.00	286.00	8	9,500	0.08%
2019/05/08	5	288.90	8	289.81	294.50	-3	9,514	-0.03%
2019/05/07	4	295.63	1	298.50	293.00	3	9,594	0.03%
2019/05/06	9	292.50	5	293.30	293.50	4	9,807	0.04%
2019/05/03	10	299.20	4	298.13	300.00	6	9,747	0.06%
2019/05/02	1	301.50	3	303.00	303.50	-2	9,674	-0.02%
2019/04/30	2.2	302.12	20.1	301.03	304.50	-18	9,690	-0.19%
2019/04/29	16	304.88	14	302.54	300.50	2	9,725	0.02%
2019/04/26	6.1	317.81	5	319.80	319.00	1.1	9,583	0.01%
2019/04/25	13.9	308.91	22	310.25	321.50	-8.1	9,624	-0.08%
2019/04/24	5	320.90	3	320.83	319.50	2	9,552	0.02%
2019/04/23	21	323.64	5	322.70	321.50	16	9,640	0.17%
2019/04/22	8	331.25	2	328.00	327.50	6	9,626	0.06%
2019/04/19	8	332.88	14	327.89	333.50	-6	9,748	-0.06%
2019/04/18	36	337.93	25	339.26	331.00	11	9,862	0.11%
2019/04/17	19	337.26	21	341.52	345.00	-2	9,990	-0.02%
2019/04/16	7	332.79	5	333.20	332.50	2	9,759	0.02%
2019/04/15	1	331.00	11	330.27	330.50	-10	9,814	-0.10%
2019/04/12	11	326.14	4	331.00	326.00	7	10,131	0.07%
2019/04/11	12	331.83	8	333.63	329.00	4	10,283	0.04%
2019/04/10	8	327.56	7	329.50	329.00	1	10,265	0.01%
2019/04/09	9	328.72	7	331.29	330.00	2	10,321	0.02%
2019/04/08	29	334.00	1	335.00	324.50	28	10,433	0.27%
2019/04/03	7	332.29	18	326.83	330.00	-11	10,555	-0.10%
2019/04/02	5	322.80	0	0.00	320.00	5	10,591	0.05%
2019/04/01	16	323.28	5	323.50	321.00	11	10,685	0.10%
2019/03/29	4	325.75	3.1	325.50	323.00	0.9	10,728	0.01%
2019/03/28	3	322.67	9	323.61	322.00	-6	10,981	-0.05%
2019/03/27	7	323.29	10	324.15	324.00	-3	11,222	-0.03%
2019/03/26	7	321.43	0	0.00	323.00	7	11,369	0.06%
2019/03/25	7	320.86	1	319.50	318.00	6	11,539	0.05%
2019/03/22	24	333.40	13	336.23	331.00	11	11,684	0.09%
2019/03/21	26	333.63	12	335.08	334.50	14	11,979	0.12%
2019/03/20	4	333.63	4	334.63	334.50	0	12,400	0.00%
2019/03/19	8	336.19	6	339.08	333.50	2	12,527	0.02%
2019/03/18	7.1	345.09	5	346.10	341.00	2.1	12,700	0.02%
2019/03/15	15	348.37	16	350.03	345.50	-1	12,962	-0.01%
2019/03/14	3	339.50	13	341.23	339.00	-10	12,989	-0.08%
2019/03/13	0.2	338.00	3	333.67	338.00	-2.8	13,305	-0.02%
2019/03/12	3	336.33	3	342.00	332.00	0	13,549	0.00%
2019/03/11	2.2	338.41	0	0.00	339.50	2.2	13,804	0.02%
2019/03/08	3	330.50	10	330.45	336.50	-7	14,058	-0.05%
2019/03/07	3.1	338.82	1	336.00	336.00	2.1	14,258	0.01%
2019/03/06	0	0.00	11	346.05	339.50	-11	14,670	-0.07%
2019/03/05	30	341.92	3	341.67	340.00	27	15,102	0.18%
2019/03/04	7.3	345.21	26	348.46	349.50	-18.7	15,341	-0.12%
2019/02/27	33	348.30	7.2	347.79	346.00	25.8	15,421	0.17%
2019/02/26	7	379.21	6	377.17	372.00	1	15,363	0.01%
2019/02/25	4	379.50	3	377.33	375.00	1	15,588	0.01%
2019/02/22	5	379.80	7	377.43	375.50	-2	15,898	-0.01%
2019/02/21	6.3	371.48	4	375.88	381.00	2.3	15,977	0.01%
2019/02/20	6	378.50	13	377.26	373.00	-7	16,022	-0.04%
2019/02/19	5	371.00	4	368.75	368.00	1	16,155	0.01%
2019/02/18	4.7	369.55	8	369.81	371.50	-3.3	16,227	-0.02%
2019/02/15	10	367.15	8.1	364.57	360.00	1.9	16,313	0.01%
2019/02/14	7	380.57	8.2	376.43	375.50	-1.2	16,411	-0.01%
2019/02/13	17	372.12	17.1	375.10	382.50	-0.1	16,498	0.00%
2019/02/12	8.4	346.92	16	348.16	352.00	-7.6	16,465	-0.05%
2019/02/11	1	328.00	4	325.88	328.00	-3	16,537	-0.02%
2019/01/30	4	323.75	4	323.00	321.50	0	17,013	0.00%
2019/01/29	3	321.50	6	320.42	321.00	-3	17,472	-0.02%
2019/01/28	16	334.28	11	330.77	328.00	5	17,718	0.03%
2019/01/25	11.7	326.82	19	324.39	328.50	-7.3	18,290	-0.04%
2019/01/24	10	317.05	11	317.05	315.00	-1	18,538	-0.01%
2019/01/23	10.3	312.52	9.1	314.90	316.50	1.3	19,031	0.01%
2019/01/22	20	317.28	5	316.50	316.50	15	19,435	0.08%
2019/01/21	7	323.50	3	321.17	320.00	4	19,803	0.02%
2019/01/18	10	315.05	13	317.12	318.50	-3	20,210	-0.01%
2019/01/17	3	317.65	7	319.71	313.50	-4	20,494	-0.02%
2019/01/16	8	316.38	5	317.40	317.50	3	20,815	0.01%
2019/01/15	8.4	312.09	4	313.25	314.00	4.4	21,044	0.02%
2019/01/14	6.2	306.70	10	306.05	307.00	-3.8	21,175	-0.02%
2019/01/11	17	310.88	16	308.06	306.00	1	21,492	0.00%
2019/01/10	18.1	306.05	14	306.46	304.50	4.1	21,530	0.02%
2019/01/09	21	310.19	22	310.95	303.50	-1	21,682	0.00%
2019/01/08	14	295.50	9	294.33	294.00	5	21,582	0.02%
2019/01/07	12	298.29	19	297.66	296.50	-7	21,821	-0.03%
2019/01/04	17	290.59	17	290.38	289.50	0	22,086	0.00%
2019/01/03	12	310.08	12	311.25	303.00	0	22,148	0.00%
2019/01/02	10.1	320.37	8	319.06	314.00	2.1	22,326	0.01%
2018/12/28	8	322.37	8	321.69	319.00	0	22,743	0.00%
2018/12/27	19	324.84	20	326.53	321.00	-1	23,057	0.00%
2018/12/26	14	327.25	4	334.50	314.00	10	23,010	0.04%
2018/12/25	10	319.66	11	325.23	328.50	-1	22,973	0.00%
2018/12/24	11	322.32	12	329.83	331.00	-1	23,045	0.00%
2018/12/22	7	324.71	10	323.90	322.50	-3	23,071	-0.01%
2018/12/21	15	313.60	15	316.27	328.00	0	23,401	0.00%
2018/12/20	13	312.62	8	312.19	314.00	5	23,379	0.02%
2018/12/19	8	323.31	9	325.39	320.00	-1	23,332	0.00%
2018/12/18	23	315.15	22	316.32	320.00	1	23,364	0.00%
2018/12/17	28.1	318.74	41	321.96	321.50	-12.9	23,451	-0.05%
2018/12/14	9	307.91	28	312.27	320.00	-19	23,654	-0.08%
2018/12/13	58	323.42	20	324.78	314.50	38	23,631	0.16%
2018/12/12	12.1	341.65	7	340.57	338.50	5.1	23,390	0.02%
2018/12/11	9	327.06	19	328.58	332.00	-10	23,313	-0.04%
2018/12/10	16	327.81	2	323.75	323.50	14	23,451	0.06%
2018/12/07	6	349.25	5	350.60	356.50	1	23,309	0.00%
2018/12/06	19	371.13	54	351.73	349.50	-35	23,214	-0.15%
2018/12/05	16	386.69	16	387.22	388.00	0	23,066	0.00%
2018/12/04	17	408.76	5	408.20	401.50	12	23,116	0.05%
2018/12/03	7	398.86	23	403.22	407.00	-16	23,138	-0.07%
2018/11/30	9	364.33	16	366.88	370.00	-7	23,150	-0.03%
2018/11/29	22	368.68	34	367.99	359.50	-12	23,039	-0.05%
2018/11/28	39	351.41	22	356.32	357.50	17	22,901	0.07%
2018/11/27	6	332.67	18	340.00	340.00	-12	22,647	-0.05%
2018/11/26	9	322.72	7	324.57	327.00	2	22,440	0.01%
2018/11/23	15	324.93	5	332.30	319.00	10	22,378	0.04%
2018/11/22	38	338.93	46	339.11	332.00	-8	22,313	-0.04%
2018/11/21	5.1	331.27	21	330.36	340.00	-15.9	22,117	-0.07%
2018/11/20	9.1	318.85	16	318.13	321.00	-6.9	21,995	-0.03%
2018/11/19	16	314.03	11	315.32	317.50	5	21,950	0.02%
2018/11/16	27	317.61	19	314.61	310.00	8	21,979	0.04%
2018/11/15	122	309.68	103	306.99	312.00	19	21,801	0.09%	大買/大賣/
2018/11/14	8	313.55	9	310.39	306.00	-1	21,837	0.00%
2018/11/13	11	300.18	7	302.93	311.00	4	21,884	0.02%
2018/11/12	10	308.50	38	307.88	310.00	-28	21,928	-0.13%
2018/11/09	19	321.68	20	321.00	329.00	-1	21,966	0.00%
2018/11/08	42	342.14	24	330.58	324.00	18	21,832	0.08%
2018/11/07	29	318.38	22	324.77	331.00	7	21,787	0.03%
2018/11/06	14	327.46	16	322.13	308.00	-2	21,693	-0.01%
2018/11/05	25	340.24	24	337.94	340.00	1	21,585	0.00%
2018/11/02	12	360.07	18	363.64	345.50	-6	21,659	-0.03%
2018/11/01	9	341.56	12.4	335.02	347.00	-3.4	21,253	-0.02%
2018/10/31	28.1	314.64	18	317.50	315.50	10.1	20,947	0.05%
2018/10/30	19	307.97	24	301.21	298.00	-5	20,601	-0.02%
2018/10/29	31	321.16	24	322.94	320.00	7	20,523	0.03%
2018/10/26	13	319.74	11.3	322.67	324.00	1.8	20,366	0.01%
2018/10/25	13	326.42	11	320.64	315.50	2	20,022	0.01%
2018/10/24	14	360.71	17	359.35	349.00	-3	19,958	-0.02%
2018/10/23	18	384.39	14	374.32	366.00	4	19,663	0.02%
2018/10/22	14	383.50	14	387.89	390.00	0	19,377	0.00%
2018/10/19	22	397.11	5	394.80	394.00	17	19,227	0.09%
2018/10/18	7	426.21	7	421.57	421.50	0	18,942	0.00%
2018/10/17	7	431.29	14.1	428.04	418.00	-7.1	18,861	-0.04%
2018/10/16	12	418.88	10.2	421.77	419.00	1.8	18,685	0.01%
2018/10/15	9	420.21	8	417.13	410.00	1	18,626	0.01%
2018/10/12	17	406.51	16	411.50	415.00	1	18,516	0.01%
2018/10/11	19	395.11	22.2	391.91	388.00	-3.2	18,424	-0.02%
2018/10/09	18.1	419.02	43	413.50	423.50	-24.9	18,235	-0.14%
2018/10/08	32.1	394.49	26.2	392.73	404.00	5.9	17,981	0.03%
2018/10/05	46.1	416.31	34	414.53	403.00	12.1	17,564	0.07%
2018/10/04	12	453.38	5	448.80	446.00	7	17,277	0.04%
2018/10/03	25	458.38	11	455.50	451.00	14	17,402	0.08%
2018/10/02	7	471.29	6	465.42	458.00	1	17,240	0.01%
2018/10/01	10.1	456.92	7	464.43	470.00	3.1	17,144	0.02%
2018/09/28	14	460.89	9	464.44	459.00	5	17,136	0.03%
2018/09/27	13	475.81	50	469.95	466.00	-37	16,819	-0.22%
2018/09/26	16	497.78	2	498.50	490.00	14	16,641	0.08%
2018/09/25	12	515.00	7.2	510.46	506.00	4.8	16,651	0.03%
2018/09/21	3	510.33	1	511.00	514.00	2	16,571	0.01%
2018/09/20	10	479.80	28	481.11	490.00	-18	16,382	-0.11%
2018/09/19	28	497.77	6.4	485.02	479.00	21.6	15,986	0.14%
2018/09/18	12	509.67	3	505.33	501.00	9	15,768	0.06%
2018/09/17	1	530.00	0	0.00	533.00	1	15,646	0.01%
2018/09/14	12	522.01	14	527.29	534.00	-2	15,608	-0.01%
2018/09/13	9	527.22	11	537.91	508.00	-2	15,358	-0.01%
2018/09/12	8	529.25	6	532.00	528.00	2	15,240	0.01%
2018/09/11	4	550.00	6	550.00	546.00	-2	15,244	-0.01%
2018/09/10	14	539.29	54	525.41	532.00	-40	15,046	-0.27%
2018/09/07	24.1	570.20	44	567.39	545.00	-20	14,799	-0.13%
2018/09/06	32	603.56	35	605.80	595.00	-3	14,466	-0.02%
2018/09/05	9	620.44	9	620.78	611.00	0	14,238	0.00%
2018/09/04	7.1	614.56	7	630.29	630.00	0.1	14,222	0.00%
2018/09/03	14	656.50	3	638.33	629.00	11	13,956	0.08%
2018/08/31	46	698.52	45	696.73	698.00	1	13,827	0.01%
2018/08/30	52	696.46	44	701.84	696.00	8	13,859	0.06%
2018/08/29	4	701.25	11	696.00	705.00	-7	13,851	-0.05%
2018/08/28	19	692.47	10	690.30	675.00	9	13,739	0.07%
2018/08/27	9	687.34	8	680.63	695.00	1	13,582	0.01%
2018/08/24	17	642.71	21	645.00	643.00	-4	13,402	-0.03%
2018/08/23	16	641.25	21	632.62	628.00	-5	13,317	-0.04%
2018/08/22	14	662.86	9	656.78	650.00	5	13,214	0.04%
2018/08/21	11	659.36	12	668.42	673.00	-1	13,070	-0.01%
2018/08/20	11	640.21	28	645.04	662.00	-17	12,901	-0.13%
2018/08/17	37	672.77	15.3	663.86	630.00	21.7	12,641	0.17%
2018/08/16	15	646.40	19.1	644.23	663.00	-4.1	12,302	-0.03%
2018/08/15	11	617.00	12.6	613.73	610.00	-1.6	12,018	-0.01%
2018/08/14	49.6	631.07	25	620.44	637.00	24.6	11,792	0.21%
2018/08/13	23.5	616.64	84.2	602.59	597.00	-60.7	11,467	-0.53%
2018/08/10	44.3	684.50	12.4	670.57	651.00	31.9	11,084	0.29%
2018/08/09	35	728.83	32.4	730.09	720.00	2.6	10,698	0.02%
2018/08/08	22.1	759.43	18	764.33	742.00	4.1	10,347	0.04%
2018/08/07	8	739.91	16	747.94	788.00	-8	10,030	-0.08%
2018/08/06	14	734.78	9	737.22	724.00	5	10,095	0.05%
2018/08/03	10	722.20	15	717.00	730.00	-5	10,156	-0.05%
2018/08/02	30	739.66	25	738.76	716.00	5	9,950	0.05%
2018/08/01	11	792.82	11	789.00	795.00	0	9,883	0.00%
2018/07/31	26	801.88	12	781.50	781.00	14	9,829	0.14%
2018/07/30	6	868.67	9	847.44	840.00	-3	9,636	-0.03%
2018/07/27	8	918.75	8	932.63	933.00	0	9,581	0.00%
2018/07/26	7	926.14	6	915.00	915.00	1	9,643	0.01%
2018/07/25	12	906.33	15	914.07	925.00	-3	9,619	-0.03%
2018/07/24	18	879.44	5	869.40	893.00	13	9,720	0.13%
2018/07/23	22	813.64	16	834.94	843.00	6	9,844	0.06%
2018/07/20	21	857.81	32	825.97	812.00	-11	9,892	-0.11%
2018/07/19	11	873.18	12	870.08	892.00	-1	9,848	-0.01%
2018/07/18	22	892.14	11	875.00	860.00	11	9,781	0.11%
2018/07/17	38.1	917.79	33	920.61	904.00	5.1	9,682	0.05%
2018/07/16	8	985.97	5	958.00	962.00	3	9,580	0.03%
2018/07/13	9	1016.56	7	1002.86	998.00	2	9,632	0.02%
2018/07/12	9	991.33	9	993.67	1005.00	0	9,608	0.00%
2018/07/11	20	989.35	27	983.33	965.00	-7	9,508	-0.07%
2018/07/10	8	1042.50	8	1042.50	1045.00	0	9,173	0.00%
2018/07/09	17	1037.94	7.2	1039.18	1020.00	9.8	9,168	0.11%
2018/07/06	18	1107.50	27	1155.00	1175.00	-9	9,120	-0.10%
2018/07/05	4	1167.50	6	1190.83	1115.00	-2	9,021	-0.02%
2018/07/04	6	1173.33	5	1180.00	1180.00	1	8,974	0.01%
2018/07/03	9	1237.22	6	1243.29	1165.00	3	8,943	0.03%
2018/07/02	14.1	1198.37	15	1199.00	1230.00	-0.9	8,742	-0.01%
2018/06/29	5	1085.00	15	1104.00	1125.00	-10	8,658	-0.12%
2018/06/28	3	1043.33	4	1050.00	1055.00	-1	8,572	-0.01%
2018/06/27	5	1053.00	6	1059.09	1020.00	-1	8,554	-0.01%
2018/06/26	9	956.36	9	986.33	1035.00	0	8,482	0.00%
2018/06/25	10	956.50	9	951.33	949.00	1	8,446	0.01%
2018/06/22	12	947.58	13	954.15	942.00	-1	8,464	-0.01%
2018/06/21	9	1011.22	7	1004.00	987.00	2	8,456	0.02%
2018/06/20	20	978.75	19	985.95	1010.00	1	8,485	0.01%
2018/06/19	3.4	1104.12	2	1065.00	1035.00	1.4	8,404	0.02%
2018/06/15	5	1083.00	6	1103.33	1135.00	-1	8,410	-0.01%
2018/06/14	4	1125.00	4.1	1098.50	1080.00	-0.1	8,400	0.00%
2018/06/13	14	1100.00	9	1106.67	1130.00	5	8,377	0.06%
2018/06/12	14	1165.36	6	1155.00	1135.00	8	8,374	0.10%
2018/06/11	8	1221.25	12	1229.17	1210.00	-4	8,254	-0.05%
2018/06/08	13	1215.39	20	1204.24	1180.00	-7	8,214	-0.09%
2018/06/07	5	1170.05	1.2	1228.09	1230.00	3.8	8,254	0.05%
2018/06/06	7	1105.71	2	1120.00	1125.00	5	8,199	0.06%
2018/06/05	6	1035.00	4	1018.76	1025.00	2	8,160	0.02%
2018/06/04	2	1045.00	4.6	1056.75	1070.00	-2.6	8,132	-0.03%
2018/06/01	4	962.77	3	983.67	982.00	1	8,189	0.01%
2018/05/31	5	982.36	5	1004.10	951.00	0	8,259	0.00%
2018/05/30	5	1038.00	10	1024.50	1035.00	-5	8,238	-0.06%
2018/05/29	9	1066.11	11	1049.09	1090.00	-2	8,203	-0.02%
2018/05/28	8	1026.88	2	1065.00	1065.00	6	8,265	0.07%
2018/05/25	6	962.17	4.2	956.43	969.00	1.8	8,376	0.02%
2018/05/24	2	884.03	2	913.00	913.00	0	8,482	0.00%
2018/05/23	4	927.39	2.2	1033.80	883.00	1.8	8,545	0.02%
2018/05/21	10	948.00	1	896.00	974.00	9	8,574	0.10%
2018/05/18	1	849.33	5	885.00	886.00	-4	8,598	-0.05%
2018/05/17	10.2	849.78	0	844.00	844.00	10.2	8,572	0.12%
2018/05/16	7	955.57	8	950.38	926.00	-1	8,565	-0.01%
2018/05/15	11	995.00	4.6	991.37	1000.00	6.4	8,607	0.07%
2018/05/14	6	910.00	5	911.41	913.00	1	8,578	0.01%
2018/05/11	27	845.33	22	840.55	830.00	5	8,639	0.06%
2018/05/10	7	792.71	22	818.45	845.00	-15	8,382	-0.18%
2018/05/09	12	748.58	13.2	746.91	769.00	-1.2	8,193	-0.01%
2018/05/08	15	727.87	12	727.08	718.00	3	8,066	0.04%
2018/05/07	9	705.89	5	723.80	741.00	4	7,911	0.05%
2018/05/04	7	665.57	14	672.71	674.00	-7	7,867	-0.09%
2018/05/03	79	650.23	75	655.83	653.00	4	7,785	0.05%
2018/05/02	10	653.10	20	647.25	655.00	-10	7,734	-0.13%
2018/04/30	70	631.40	72	624.93	627.00	-2	7,707	-0.03%
2018/04/26	34	603.85	28	601.21	593.00	6	7,738	0.08%
2018/04/25	86	608.00	68	636.40	584.00	18	7,584	0.24%
2018/04/24	23	645.78	13	639.38	639.00	10	7,374	0.14%
2018/04/23	82	666.66	97	648.62	684.00	-15	7,193	-0.21%
2018/04/20	24	639.29	20	636.00	622.00	4	7,192	0.06%
2018/04/19	39	664.46	17	666.29	650.00	22	7,135	0.31%
2018/04/18	13	632.69	11	640.09	664.00	2	6,969	0.03%
2018/04/17	8	615.00	7.9	611.84	604.00	0.1	6,938	0.00%
2018/04/16	5	586.00	16.2	607.05	616.00	-11.2	6,791	-0.16%
2018/04/13	66	562.17	63	563.97	560.00	3	6,736	0.04%
2018/04/12	68	549.00	67	546.76	552.00	1	6,707	0.01%
2018/04/11	10	548.00	5	548.00	544.00	5	6,723	0.07%
2018/04/10	4	548.50	8.2	546.65	545.00	-4.2	6,796	-0.06%
2018/04/09	13	516.46	10	529.40	532.00	3	6,716	0.04%
2018/04/03	10	498.00	6	508.92	511.00	4	6,666	0.06%
2018/04/02	12	513.08	11	504.91	503.00	1	6,673	0.01%
2018/03/31	8	533.38	6	525.00	522.00	2	6,625	0.03%
2018/03/30	5	545.00	6	537.33	522.00	-1	6,663	-0.02%
2018/03/29	2	513.50	0	0.00	520.00	2	6,608	0.03%
2018/03/28	62	497.75	62.1	500.07	495.00	-0.1	6,563	0.00%
2018/03/27	64	502.58	64	491.99	503.00	0	6,542	0.00%
2018/03/26	1	469.00	1	475.00	475.00	0	6,466	0.00%
2018/03/23	8	492.25	7	488.43	484.00	1	6,424	0.02%
2018/03/22	3	506.00	1	510.00	507.00	2	6,438	0.03%
2018/03/21	1	472.00	2	482.75	488.00	-1	6,366	-0.02%
2018/03/20	4	446.75	6	457.92	467.00	-2	6,256	-0.03%
2018/03/19	3	428.17	3	440.93	441.00	0	6,150	0.00%
2018/03/16	2	416.25	2	418.50	425.00	0	6,091	0.00%
2018/03/15	5	409.10	5	416.20	417.50	0	6,030	0.00%
2018/03/14	4	414.38	3	406.00	405.50	1	6,045	0.02%
2018/03/13	1	410.00	11	414.64	419.00	-10	6,009	-0.17%
2018/03/12	0.1	408.00	1.4	409.41	410.00	-1.3	5,998	-0.02%
2018/03/09	44	403.52	30	401.42	405.50	14	5,986	0.23%
2018/03/08	7	400.86	3	400.33	400.50	4	5,903	0.07%
2018/03/07	3	378.33	11	391.73	393.50	-8	5,856	-0.14%
2018/03/06	8	382.13	7	384.07	383.50	1	5,819	0.02%
2018/03/05	66	375.52	68	380.09	377.00	-2	6,084	-0.03%
2018/03/02	13	357.00	6	363.67	365.50	7	6,006	0.12%
2018/03/01	8	332.44	5	341.70	346.00	3	5,882	0.05%
2018/02/27	8	330.06	8	330.50	330.50	0	5,833	0.00%
2018/02/26	15	326.33	13	326.04	325.00	2	5,824	0.03%
2018/02/23	10	337.30	24	331.40	325.00	-14	5,726	-0.24%
2018/02/22	14	323.82	30	324.77	327.00	-16	5,606	-0.29%
2018/02/21	8	324.19	22	324.11	326.00	-14	5,491	-0.25%
2018/02/12	19	326.58	21.6	317.53	312.00	-2.6	5,437	-0.05%
2018/02/09	28	324.68	33	323.70	331.50	-5	5,426	-0.09%
2018/02/08	10	351.85	12	349.71	348.00	-2	5,406	-0.04%
2018/02/07	7	368.71	6	357.50	357.50	1	5,364	0.02%
2018/02/06	18	365.44	9	356.61	354.00	9	5,307	0.17%
2018/02/05	8	386.81	6	385.92	385.00	2	5,207	0.04%
2018/02/02	10	402.70	12	401.75	400.00	-2	5,176	-0.04%
2018/02/01	8	385.56	8.5	385.94	386.00	-0.5	5,070	-0.01%
2018/01/31	7	368.14	10	382.80	387.00	-3	5,049	-0.06%
2018/01/30	16	374.03	11	372.82	373.00	5	5,001	0.10%
2018/01/29	9	374.56	12	380.21	382.50	-3	4,960	-0.06%
2018/01/26	14	384.18	9	377.17	373.00	5	4,892	0.10%
2018/01/25	60	392.74	60	400.33	395.50	0	4,805	0.00%
2018/01/24	64	396.55	62.2	400.44	397.00	1.8	4,794	0.04%
2018/01/23	12	410.29	14.6	402.18	395.00	-2.6	4,728	-0.05%
2018/01/22	77	410.31	66	390.04	415.00	11	4,613	0.24%
2018/01/19	67	385.70	65	370.70	389.00	2	4,490	0.04%
2018/01/18	16	360.16	16	361.72	362.00	0	4,482	0.00%
2018/01/17	7	351.50	7	354.29	355.00	0	4,397	0.00%
2018/01/16	42	348.85	35	356.50	360.50	7	4,332	0.16%
2018/01/15	12	360.96	8	355.44	354.00	4	4,165	0.10%
2018/01/12	10	383.20	4	375.75	375.00	6	4,073	0.15%
2018/01/11	67	386.81	67	395.63	386.50	0	4,022	0.00%
2018/01/10	6	394.25	5	387.70	379.50	1	3,929	0.03%
2018/01/09	6	396.50	9	395.33	394.00	-3	3,907	-0.08%
2018/01/08	9	397.28	2	400.00	400.00	7	3,857	0.18%
2018/01/05	25	392.12	7	400.21	404.00	18	3,856	0.47%
2018/01/04	2	399.50	1	414.50	398.50	1	3,820	0.03%
2018/01/03	10	373.20	4	383.50	389.00	6	3,730	0.16%
2018/01/02	42	352.76	41	346.20	354.00	1	3,684	0.03%