穩懋 (3105)-新光-台中券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
142.5
漲跌
▼0.5
漲幅
-0.35%
成交量
1,555張
產業
上櫃半導體類股
1766人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/04/26	2.1	143.00	0	142.50	142.50	2.1	3,319	0.06%
2024/04/25	1.1	142.91	1	142.00	143.00	0.1	3,331	0.00%
2024/04/24	1.2	142.00	6.1	143.25	145.00	-4.9	3,330	-0.15%
2024/04/23	0.2	139.83	0	0.00	140.00	0.2	3,352	0.01%
2024/04/22	1.2	139.87	2.3	138.00	137.00	-1.1	3,364	-0.03%
2024/04/19	23.6	139.56	6.1	139.42	140.00	17.5	3,365	0.52%
2024/04/18	3.1	144.34	9	143.89	145.50	-5.9	3,305	-0.18%
2024/04/17	10.1	143.80	1.7	144.21	143.50	8.4	3,315	0.25%
2024/04/16	8.7	143.36	3.1	143.97	143.00	5.6	3,304	0.17%
2024/04/15	4	147.38	0	0.00	147.00	4	3,283	0.12%
2024/04/12	5.2	151.93	6	150.83	150.50	-0.8	3,307	-0.02%
2024/04/11	2.6	153.30	6	153.67	154.50	-3.4	3,291	-0.10%
2024/04/10	5.2	150.79	21.1	151.31	153.50	-15.8	3,328	-0.48%
2024/04/09	4.5	148.00	15	148.07	148.50	-10.5	3,360	-0.31%
2024/04/08	10.1	145.00	2	144.00	143.50	8.1	3,327	0.24%
2024/04/03	3.2	147.52	13.1	147.02	147.50	-9.9	3,286	-0.30%
2024/04/02	0	149.28	3.1	147.87	149.00	-3.1	3,290	-0.09%
2024/04/01	5.1	148.30	3	149.17	148.00	2.1	3,291	0.06%
2024/03/29	6.1	146.20	2.1	146.02	146.00	4	3,290	0.12%
2024/03/28	8.2	146.45	2.2	145.91	145.50	6	3,312	0.18%
2024/03/27	17	147.76	10.3	147.04	147.00	6.7	3,315	0.20%
2024/03/26	5	150.50	9.1	150.35	149.00	-4.1	3,324	-0.12%
2024/03/25	7.1	154.63	7	154.21	153.50	0.1	3,337	0.00%
2024/03/22	13.1	152.85	5.1	152.71	153.50	8	3,451	0.23%
2024/03/21	3	153.67	1	154.00	154.50	2	3,496	0.06%
2024/03/20	26.4	154.72	14	154.00	153.00	12.4	3,576	0.35%
2024/03/19	4.3	156.17	14.4	153.37	157.00	-10.1	3,580	-0.28%
2024/03/18	6.5	146.07	16.2	146.86	149.00	-9.8	3,510	-0.28%
2024/03/15	18.3	145.30	13.7	144.46	145.50	4.6	3,527	0.13%
2024/03/14	6.2	145.91	9.5	147.03	145.50	-3.3	3,504	-0.09%
2024/03/13	20.2	149.64	13	148.46	147.50	7.2	3,524	0.21%
2024/03/12	24.3	151.40	27.1	152.35	153.00	-2.8	3,528	-0.08%
2024/03/11	9.3	152.92	7	154.43	153.00	2.3	3,532	0.06%
2024/03/08	13.3	156.66	13	156.12	153.00	0.3	3,645	0.01%
2024/03/07	38.1	158.00	40	157.26	156.50	-2	3,738	-0.05%
2024/03/06	32.1	152.98	27	153.06	152.50	5.1	3,665	0.14%
2024/03/05	38.1	158.70	31	156.79	155.00	7.1	3,851	0.19%
2024/03/04	3.3	156.54	5.2	156.62	156.00	-1.9	3,876	-0.05%
2024/03/01	12	155.21	9	155.72	155.50	3	3,952	0.08%
2024/02/29	10.2	152.06	0	0.00	152.00	10.2	4,142	0.25%
2024/02/27	13.6	155.80	10	155.00	152.00	3.6	4,486	0.08%
2024/02/26	6	156.75	2.1	157.03	157.00	4	4,737	0.08%
2024/02/23	11.3	160.48	4.2	160.60	158.00	7.1	4,751	0.15%
2024/02/22	10.1	161.86	12.3	161.82	162.50	-2.1	4,741	-0.04%
2024/02/21	6.8	161.15	8.1	163.13	161.00	-1.3	4,732	-0.03%
2024/02/20	22.5	161.13	9.1	161.28	161.00	13.4	4,712	0.28%
2024/02/19	51.2	162.41	33.2	162.43	160.50	18	4,675	0.38%
2024/02/16	4.1	157.26	13.3	157.50	157.50	-9.2	4,620	-0.20%
2024/02/15	47.5	157.46	34.5	157.35	156.00	13	4,683	0.28%
2024/02/05	32.5	159.35	12	160.08	159.50	20.5	4,758	0.43%
2024/02/02	2.3	157.00	21.3	156.50	158.50	-18.9	4,806	-0.39%
2024/02/01	8.3	153.14	4.1	154.23	152.50	4.2	4,827	0.09%
2024/01/31	7	156.14	10	156.10	155.00	-3	4,873	-0.06%
2024/01/30	6	154.17	1	154.50	156.00	5	4,966	0.10%
2024/01/29	10.1	155.55	12.2	156.09	155.50	-2.2	5,030	-0.04%
2024/01/26	4	153.13	5.6	154.49	154.50	-1.6	5,231	-0.03%
2024/01/25	3	152.33	0	0.00	151.00	3	5,359	0.06%
2024/01/24	2.1	154.47	6.3	152.86	154.50	-4.2	5,627	-0.07%
2024/01/23	1.5	151.16	0	0.00	151.00	1.5	6,409	0.02%
2024/01/22	6	150.17	2.5	150.14	151.00	3.5	6,477	0.05%
2024/01/19	6.1	150.17	8.3	150.06	150.50	-2.2	6,583	-0.03%
2024/01/18	5.2	145.71	5	146.70	145.50	0.2	6,627	0.00%
2024/01/17	8.6	149.31	1	147.50	146.00	7.6	6,639	0.11%
2024/01/16	2.1	151.78	5	152.40	152.50	-3	6,607	-0.04%
2024/01/15	6.1	150.75	2	150.50	151.00	4.1	6,614	0.06%
2024/01/12	1.2	150.55	4	151.50	151.00	-2.8	6,674	-0.04%
2024/01/11	10	149.80	9.2	149.64	150.50	0.8	6,724	0.01%
2024/01/10	1	148.00	1	149.00	148.00	0	6,775	0.00%
2024/01/09	3	149.34	3	150.67	149.00	0	6,851	0.00%
2024/01/08	8.4	150.75	4.1	151.73	149.50	4.3	6,929	0.06%
2024/01/05	5.5	148.02	4	147.50	148.00	1.5	6,927	0.02%
2024/01/04	9.7	145.87	4.1	146.88	146.00	5.6	6,933	0.08%
2024/01/03	13.5	149.68	5.1	149.40	148.00	8.4	6,875	0.12%
2024/01/02	4	156.88	0	0.00	156.00	4	6,836	0.06%
2023/12/29	0	0.00	4	158.63	159.00	-4	6,862	-0.06%
2023/12/28	3.1	157.37	5	157.60	157.50	-1.9	6,899	-0.03%
2023/12/27	4.1	158.63	13	159.54	159.50	-8.9	6,930	-0.13%
2023/12/26	2.1	158.49	0.2	158.28	158.50	1.9	6,974	0.03%
2023/12/25	9.2	157.17	9.1	157.33	157.50	0.1	7,028	0.00%
2023/12/22	19.2	153.78	13	154.46	154.50	6.2	7,032	0.09%
2023/12/21	8.4	152.07	5.3	151.93	152.00	3.1	7,027	0.04%
2023/12/20	14.1	154.18	5	154.50	153.50	9.1	6,999	0.13%
2023/12/19	26.6	156.63	11.1	157.69	153.50	15.5	6,969	0.22%
2023/12/18	29	164.84	5.3	162.90	161.50	23.8	6,880	0.35%
2023/12/15	8	169.31	15.1	170.37	170.00	-7	6,817	-0.10%
2023/12/14	14.2	169.18	22.1	169.50	169.00	-7.9	6,756	-0.12%
2023/12/13	1.3	166.43	0	0.00	167.00	1.3	6,777	0.02%
2023/12/12	5.3	167.97	1.8	167.79	167.00	3.5	6,836	0.05%
2023/12/11	13.6	166.64	6.1	167.17	166.00	7.5	6,823	0.11%
2023/12/08	8.2	168.34	9.5	168.49	167.50	-1.3	6,802	-0.02%
2023/12/07	40.1	168.18	17.4	168.36	166.00	22.7	6,782	0.33%
2023/12/06	10.6	170.68	11	170.00	170.00	-0.4	6,750	-0.01%
2023/12/05	32.7	170.09	74.5	171.31	171.50	-41.7	6,759	-0.62%
2023/12/04	39.7	171.78	35.3	172.88	169.50	4.4	6,704	0.07%
2023/12/01	20.5	169.31	7	168.36	167.50	13.4	6,587	0.20%
2023/11/30	37.1	170.12	68.5	170.62	172.00	-31.4	6,610	-0.48%
2023/11/29	23.1	166.01	24.1	167.93	168.00	-1	6,503	-0.01%
2023/11/28	32.6	160.23	49.2	160.71	163.50	-16.6	6,526	-0.25%
2023/11/27	46.1	161.40	34.6	159.58	157.00	11.5	6,965	0.17%
2023/11/24	87.1	164.39	76.4	165.30	167.00	10.7	6,829	0.16%
2023/11/22	5.5	151.55	36.2	151.35	151.50	-30.6	6,247	-0.49%
2023/11/21	13	152.96	5	152.90	153.00	8	6,253	0.13%
2023/11/20	4	153.50	5	153.10	152.00	-1	6,277	-0.02%
2023/11/17	14	152.32	25	151.90	152.50	-11	6,286	-0.18%
2023/11/16	17.1	154.09	17.1	154.96	153.50	0	6,303	0.00%
2023/11/15	19.1	154.53	37	154.86	154.50	-17.9	6,332	-0.28%
2023/11/14	12	153.33	5.1	151.90	154.00	7	6,304	0.11%
2023/11/13	18.1	154.30	27.1	153.26	152.00	-9	6,369	-0.14%
2023/11/10	6.1	153.91	19.1	154.45	156.50	-13	6,263	-0.21%
2023/11/09	16	153.47	20.1	154.35	154.50	-4.1	6,241	-0.07%
2023/11/08	19	152.50	27.1	152.76	152.00	-8.1	6,221	-0.13%
2023/11/07	57.6	154.47	47	153.71	153.00	10.6	6,276	0.17%
2023/11/06	14.2	154.28	11.7	154.64	155.00	2.5	6,175	0.04%
2023/11/03	72.4	152.94	78.7	151.96	150.50	-6.3	6,090	-0.10%
2023/11/02	36.1	146.90	66.2	147.37	149.50	-30.1	5,899	-0.51%
2023/11/01	59.2	147.82	66.3	148.33	147.00	-7.2	5,764	-0.12%
2023/10/31	174.2	146.80	194.5	146.48	145.00	-20.3	5,542	-0.37%	大買/大賣/
2023/10/30	5	140.00	14.6	140.00	140.00	-9.6	4,808	-0.20%
2023/10/27	10.4	126.76	15.3	126.50	127.50	-4.9	4,977	-0.10%
2023/10/26	14.3	123.31	15.1	123.38	121.00	-0.8	4,942	-0.02%
2023/10/25	6.3	127.64	4	128.13	127.50	2.3	4,950	0.05%
2023/10/24	2.2	126.18	1	125.00	127.00	1.2	4,970	0.02%
2023/10/23	9.5	125.58	12.1	125.96	125.50	-2.6	5,039	-0.05%
2023/10/20	10.4	126.77	4.1	127.22	126.50	6.3	5,102	0.12%
2023/10/19	10.1	131.16	5	131.20	130.50	5.1	5,160	0.10%
2023/10/18	18.4	136.07	6.1	136.59	134.00	12.3	5,171	0.24%
2023/10/17	15	139.77	16.2	139.80	139.00	-1.2	5,267	-0.02%
2023/10/16	18.1	138.47	25	138.92	138.00	-6.9	5,362	-0.13%
2023/10/13	5	133.90	9	135.11	137.00	-4	5,319	-0.08%
2023/10/12	4.1	133.77	12	134.13	134.50	-7.9	5,329	-0.15%
2023/10/11	3	135.49	5	134.10	133.00	-2	5,376	-0.04%
2023/10/06	10.1	136.20	4	136.50	134.50	6.1	5,465	0.11%
2023/10/05	6	134.58	10	135.25	135.00	-4	5,470	-0.07%
2023/10/04	14.2	133.58	4.3	133.91	134.50	10	5,497	0.18%
2023/10/03	24.2	134.11	7	134.71	132.50	17.2	5,507	0.31%
2023/10/02	9.5	133.92	5	132.30	134.50	4.5	5,573	0.08%
2023/09/28	17.2	129.50	6	128.92	129.00	11.2	5,718	0.20%
2023/09/27	8.2	130.93	5	131.20	130.50	3.2	5,746	0.06%
2023/09/26	11.5	132.89	2	135.00	132.00	9.5	5,774	0.16%
2023/09/25	4.2	135.88	1	135.50	135.50	3.2	5,790	0.06%
2023/09/22	8.3	134.02	8	136.06	136.00	0.3	5,810	0.01%
2023/09/21	16.7	136.46	6.1	136.33	135.00	10.6	5,844	0.18%
2023/09/20	0	0.00	1.1	140.50	139.50	-1.1	5,817	-0.02%
2023/09/19	24.6	141.64	12.1	141.01	140.00	12.5	5,830	0.21%
2023/09/18	23.7	145.45	12	146.54	144.00	11.7	5,842	0.20%
2023/09/15	14.6	145.33	18	146.44	145.50	-3.5	5,838	-0.06%
2023/09/14	3.2	141.66	11.4	141.66	142.50	-8.3	5,779	-0.14%
2023/09/13	2.1	139.99	1	139.50	139.00	1.1	5,784	0.02%
2023/09/12	7.6	139.30	8.1	139.44	139.50	-0.5	5,816	-0.01%
2023/09/11	4.1	138.88	6.7	137.94	137.50	-2.6	5,875	-0.04%
2023/09/08	17.2	138.86	13.2	138.78	138.00	4	5,914	0.07%
2023/09/07	46.2	144.69	32	144.81	143.00	14.2	5,929	0.24%
2023/09/06	5	143.70	7	144.07	143.50	-2	5,936	-0.03%
2023/09/05	9.2	143.42	11.1	142.68	143.00	-1.9	5,980	-0.03%
2023/09/04	17.9	141.98	15	143.47	144.00	2.9	6,023	0.05%
2023/09/01	66.1	142.11	42.1	141.75	140.50	24.1	6,125	0.39%
2023/08/31	16	133.94	9	135.67	136.00	7	6,007	0.12%
2023/08/30	27.2	134.47	14.1	134.54	134.00	13.2	5,511	0.24%
2023/08/29	5	130.70	2.3	131.09	131.00	2.7	5,456	0.05%
2023/08/28	13.3	130.26	5	130.60	129.50	8.3	5,422	0.15%
2023/08/25	7	127.65	4.3	128.49	128.00	2.7	5,428	0.05%
2023/08/24	25.1	129.92	18	129.94	129.50	7	5,412	0.13%
2023/08/23	16	128.37	16	128.22	128.50	0	5,392	0.00%
2023/08/22	6.2	129.56	5.3	129.19	128.50	0.9	5,365	0.02%
2023/08/21	17.3	130.26	12	131.67	129.00	5.3	5,350	0.10%
2023/08/18	7.2	131.61	7.1	131.99	132.00	0.1	5,331	0.00%
2023/08/17	52.5	130.40	37	129.78	130.00	15.5	5,344	0.29%
2023/08/16	90.4	135.87	92.6	134.46	135.50	-2.2	5,261	-0.04%
2023/08/15	34.1	135.60	23	135.70	135.00	11.1	5,227	0.21%
2023/08/14	8.3	138.87	29.3	139.32	138.50	-21.1	5,183	-0.41%
2023/08/11	35.4	143.67	37.2	144.49	143.50	-1.7	5,165	-0.03%
2023/08/10	7	148.72	7.1	149.99	150.50	-0.1	5,128	0.00%
2023/08/09	3.1	151.05	8	152.50	151.50	-4.9	5,250	-0.09%
2023/08/08	8.1	149.90	1	149.00	151.00	7.1	5,248	0.14%
2023/08/07	13.1	153.50	0	0.00	152.00	13.1	5,226	0.25%
2023/08/04	33	151.64	34.5	153.44	154.50	-1.4	5,214	-0.03%
2023/08/02	16.2	152.23	17.5	152.91	153.00	-1.3	5,157	-0.02%
2023/08/01	59.7	152.79	28.6	150.72	150.00	31.2	5,078	0.61%
2023/07/31	13	164.77	7.5	164.90	164.00	5.6	4,837	0.12%
2023/07/28	14.1	167.40	6.3	169.13	166.50	7.8	4,759	0.16%
2023/07/27	3.2	165.56	5	166.10	166.00	-1.8	4,707	-0.04%
2023/07/26	12.1	164.97	9.4	163.69	162.50	2.8	4,712	0.06%
2023/07/25	20.5	169.77	21.2	170.06	168.00	-0.6	4,801	-0.01%
2023/07/24	47.4	176.96	22	173.75	172.50	25.4	4,784	0.53%
2023/07/21	24	178.15	28	178.18	178.00	-4	4,743	-0.08%
2023/07/20	26.1	178.68	29.1	178.45	177.50	-3	4,731	-0.06%
2023/07/19	42.4	177.75	45	177.41	171.50	-2.6	4,573	-0.06%
2023/07/18	6.4	174.18	5.5	174.04	174.50	0.9	4,427	0.02%
2023/07/17	6.2	173.08	9.1	174.53	173.50	-2.9	4,414	-0.07%
2023/07/14	16.4	176.63	9.1	176.69	176.50	7.2	4,411	0.16%
2023/07/13	10.2	176.02	23.5	174.50	173.50	-13.3	4,409	-0.30%
2023/07/12	16.2	171.61	8	172.37	170.50	8.1	4,324	0.19%
2023/07/11	9	168.39	8.7	169.84	170.50	0.3	4,289	0.01%
2023/07/10	7.2	168.56	5.2	168.55	167.00	2	4,272	0.05%
2023/07/07	16.4	167.03	13	167.08	167.50	3.4	4,255	0.08%
2023/07/06	27.2	174.08	34.1	173.78	171.50	-6.9	4,203	-0.17%
2023/07/05	20.7	170.72	14	168.68	167.00	6.7	4,044	0.17%
2023/07/04	15.4	167.90	3.1	167.55	168.00	12.3	3,990	0.31%
2023/07/03	6.1	163.84	0	164.50	164.00	6.1	4,004	0.15%
2023/06/30	9.2	163.92	0	0.00	164.00	9.2	4,017	0.23%
2023/06/29	2.1	165.07	4	165.50	165.00	-1.9	4,089	-0.05%
2023/06/28	2.2	167.60	4	167.50	167.00	-1.8	4,294	-0.04%
2023/06/27	6.1	168.33	4.2	167.74	166.00	1.9	4,471	0.04%
2023/06/26	10.7	169.16	1	168.00	165.50	9.7	4,585	0.21%
2023/06/21	4.5	170.90	7.2	171.27	170.00	-2.7	4,663	-0.06%
2023/06/20	3	174.35	3.3	176.35	173.50	-0.2	4,626	0.00%
2023/06/19	1	179.49	13.6	178.29	178.00	-12.6	4,615	-0.27%
2023/06/16	6.3	179.44	9.2	180.79	179.50	-2.9	4,641	-0.06%
2023/06/15	9.7	182.03	10.1	182.27	181.50	-0.4	4,649	-0.01%
2023/06/14	9	180.06	13.1	180.11	180.00	-4.1	4,613	-0.09%
2023/06/13	8	178.50	11.2	177.64	176.00	-3.2	4,556	-0.07%
2023/06/12	16.1	179.29	17.7	179.14	177.00	-1.6	4,501	-0.03%
2023/06/09	13.5	173.27	7.4	174.93	175.50	6	4,419	0.14%
2023/06/08	50.6	176.82	26	175.69	175.00	24.6	4,386	0.56%
2023/06/07	19.3	174.51	36.4	173.95	177.00	-17.1	4,363	-0.39%
2023/06/06	5.5	162.18	4.1	161.05	161.00	1.4	4,185	0.03%
2023/06/05	10.1	163.66	3	163.67	164.00	7.1	4,202	0.17%
2023/06/02	21.3	160.28	5	160.20	160.00	16.3	4,214	0.39%
2023/06/01	6.1	158.42	5	158.30	158.00	1.1	4,268	0.03%
2023/05/31	12.2	160.23	10	159.30	159.50	2.2	4,308	0.05%
2023/05/30	8.2	158.46	3	158.00	159.00	5.2	4,288	0.12%
2023/05/29	4.2	158.60	4.2	158.90	159.00	0	4,334	0.00%
2023/05/26	11.2	155.50	12.5	155.21	155.00	-1.3	4,342	-0.03%
2023/05/25	5.1	152.85	6	153.42	152.50	-0.9	4,347	-0.02%
2023/05/24	8	153.50	4	153.25	153.00	4	4,359	0.09%
2023/05/23	5.2	155.31	8.2	155.56	156.50	-3	4,415	-0.07%
2023/05/22	6.4	150.12	4	149.39	150.00	2.4	4,418	0.05%
2023/05/19	12	149.59	11	149.73	151.50	1	4,421	0.02%
2023/05/18	8.3	151.42	8.7	151.28	150.50	-0.3	4,460	-0.01%
2023/05/17	5.1	149.69	18	149.31	151.50	-12.9	4,560	-0.28%
2023/05/16	13.2	146.20	30.1	145.34	148.00	-17	4,586	-0.37%
2023/05/15	31.1	144.70	10.1	146.35	144.00	21	4,618	0.45%
2023/05/12	6.2	158.70	8	158.75	159.00	-1.9	4,752	-0.04%
2023/05/11	9.3	159.65	4	159.64	157.00	5.2	4,784	0.11%
2023/05/10	4.3	163.43	4	163.50	163.00	0.3	4,864	0.01%
2023/05/09	1	165.50	0.2	167.00	166.00	0.9	4,957	0.02%
2023/05/08	1.2	167.12	8.5	166.71	166.50	-7.3	5,034	-0.15%
2023/05/05	6.1	166.00	11	165.45	165.00	-4.9	5,110	-0.10%
2023/05/04	4	163.50	3	164.50	165.00	1	5,181	0.02%
2023/05/03	5.7	164.39	2.1	164.81	163.50	3.5	5,295	0.07%
2023/05/02	16.1	166.41	10.1	166.97	167.50	5.9	5,342	0.11%
2023/04/28	37.2	163.48	27	162.85	163.50	10.2	5,481	0.19%
2023/04/27	19.2	157.56	13	159.42	160.00	6.2	5,404	0.11%
2023/04/26	19.3	161.22	17	160.35	160.00	2.3	5,480	0.04%
2023/04/25	4.7	165.39	11.3	165.03	165.00	-6.6	5,583	-0.12%
2023/04/24	0	0.00	0	172.00	170.50	0	5,698	0.00%
2023/04/21	3.2	172.02	12.5	170.50	169.00	-9.3	5,933	-0.16%
2023/04/20	6.8	175.98	7	175.21	173.00	-0.2	6,205	0.00%
2023/04/19	11.1	178.59	8	178.31	176.00	3.1	6,377	0.05%
2023/04/18	14	184.32	8	185.25	182.00	6	6,430	0.09%
2023/04/17	5	184.70	3.1	184.50	185.50	1.9	6,424	0.03%
2023/04/14	5.1	181.80	9.4	182.10	183.00	-4.3	6,413	-0.07%
2023/04/13	4.3	183.54	10.5	182.19	182.00	-6.3	6,426	-0.10%
2023/04/12	6.4	183.54	13	183.88	183.50	-6.6	6,422	-0.10%
2023/04/11	8.5	184.46	6	184.76	184.50	2.4	6,426	0.04%
2023/04/10	11.7	182.82	10.2	183.81	185.00	1.4	6,388	0.02%
2023/04/07	17	183.26	10	182.66	182.00	7	6,379	0.11%
2023/04/06	6.3	182.45	12.6	183.83	184.50	-6.3	6,335	-0.10%
2023/03/31	10.9	181.04	11.2	181.46	182.50	-0.3	6,287	-0.01%
2023/03/30	19.2	179.23	30.8	180.24	181.50	-11.5	6,254	-0.18%
2023/03/29	82.9	184.04	61.4	183.17	178.50	21.5	6,181	0.35%
2023/03/28	58.5	180.71	70.5	181.80	186.00	-12	5,953	-0.20%
2023/03/27	34.1	181.09	26.2	180.55	181.00	7.9	5,780	0.14%
2023/03/24	26.1	178.45	31.8	178.44	179.50	-5.7	5,711	-0.10%
2023/03/23	5	173.10	13.2	173.49	173.50	-8.2	5,597	-0.15%
2023/03/22	4.1	171.78	13	172.54	171.50	-8.9	5,604	-0.16%
2023/03/21	8	171.63	3.1	171.63	172.00	4.9	5,625	0.09%
2023/03/20	5.1	171.01	14.1	171.73	171.00	-9	5,601	-0.16%
2023/03/17	7.1	166.15	9.5	167.87	168.00	-2.4	5,550	-0.04%
2023/03/16	9.5	165.13	11	165.68	165.50	-1.5	5,513	-0.03%
2023/03/15	16	165.91	15	166.90	165.50	1	5,549	0.02%
2023/03/14	12.1	163.08	11.1	163.62	162.50	1	5,550	0.02%
2023/03/13	23.3	164.69	18.2	164.21	165.00	5.1	5,584	0.09%
2023/03/10	23.1	167.07	28.2	167.19	164.50	-5.1	5,589	-0.09%
2023/03/09	25.1	175.24	4	175.00	174.00	21.1	5,537	0.38%
2023/03/08	8.1	175.74	10.2	174.70	176.50	-2.1	5,521	-0.04%
2023/03/07	10.1	174.85	6.1	174.94	173.00	4	5,514	0.07%
2023/03/06	3.2	174.44	33.2	173.25	175.50	-30	5,485	-0.55%
2023/03/03	11.3	167.75	17.1	167.75	167.00	-5.8	5,445	-0.11%
2023/03/02	17.1	167.15	11.3	167.15	167.00	5.7	5,562	0.10%
2023/03/01	16.5	165.94	8	166.06	166.50	8.5	5,585	0.15%
2023/02/24	37.3	173.20	9	173.61	170.00	28.3	5,534	0.51%
2023/02/23	59	174.97	65.1	174.32	174.50	-6.1	5,504	-0.11%
2023/02/22	26.2	172.96	20	173.47	172.00	6.1	5,511	0.11%
2023/02/21	22	180.61	21.1	178.98	177.00	1	5,501	0.02%
2023/02/20	41.2	176.34	37	176.77	178.00	4.1	5,513	0.07%
2023/02/17	14.6	172.86	12	172.75	173.00	2.6	5,504	0.05%
2023/02/16	64.4	171.59	51	171.95	171.00	13.4	5,525	0.24%
2023/02/15	21.1	173.97	24.1	174.19	173.00	-2.9	5,596	-0.05%
2023/02/14	40.3	170.08	37.2	170.88	170.50	3.1	5,514	0.06%
2023/02/13	44.1	169.31	40.1	169.61	169.00	4	5,559	0.07%
2023/02/10	79.4	166.62	60	167.69	171.00	19.4	5,535	0.35%
2023/02/09	10.1	173.26	11	172.86	172.50	-1	5,319	-0.02%
2023/02/08	15.2	174.71	8	175.88	175.50	7.1	5,338	0.13%
2023/02/07	18.3	172.88	14	172.68	173.00	4.3	5,296	0.08%
2023/02/06	15	178.80	10	178.60	176.00	5	5,253	0.10%
2023/02/03	19.2	186.11	13.1	185.61	183.00	6.1	5,302	0.12%
2023/02/02	13.2	189.63	15.3	189.66	187.50	-2.1	5,419	-0.04%
2023/02/01	27.7	189.28	24.1	188.82	191.50	3.7	5,543	0.07%
2023/01/31	8.1	190.81	7	191.49	192.00	1.1	5,462	0.02%
2023/01/30	33	190.97	40.6	192.25	194.00	-7.6	5,495	-0.14%
2023/01/17	36.1	178.07	36	177.64	180.00	0.1	5,448	0.00%
2023/01/16	32.2	175.30	37.9	175.65	179.00	-5.7	5,451	-0.11%
2023/01/13	56	175.22	58	173.69	170.50	-2	5,386	-0.04%
2023/01/12	31	180.71	37.4	180.69	183.50	-6.4	5,283	-0.12%
2023/01/11	57.1	181.19	72.2	179.47	183.00	-15	5,164	-0.29%
2023/01/10	39	173.23	40.3	172.82	176.00	-1.3	5,045	-0.03%
2023/01/09	32	164.83	38.1	164.29	170.50	-6.1	4,797	-0.13%
2023/01/06	16	151.53	12	151.54	155.00	4	4,662	0.09%
2023/01/05	17	148.50	14	147.54	146.00	3	4,635	0.07%
2023/01/04	7.2	143.59	4	143.88	143.00	3.2	4,643	0.07%
2023/01/03	11	138.86	17	142.09	143.00	-6	4,716	-0.13%
2022/12/30	17.2	139.11	7	139.14	136.50	10.2	4,778	0.21%
2022/12/29	8	137.06	9	140.94	141.50	-1	4,994	-0.02%
2022/12/28	3	139.83	2.1	140.99	140.00	0.9	5,058	0.02%
2022/12/27	32.1	138.51	31	139.89	140.00	1.1	5,073	0.02%
2022/12/26	3.1	137.85	2	136.00	135.50	1.1	5,085	0.02%
2022/12/23	21	137.57	22	137.20	138.00	-1	5,193	-0.02%
2022/12/22	6	138.17	1.1	140.38	137.50	5	5,241	0.09%
2022/12/21	5.2	136.82	6	137.25	136.00	-0.8	5,285	-0.02%
2022/12/20	12	142.63	6	141.00	137.00	6	5,293	0.11%
2022/12/19	5	147.10	9	147.00	146.50	-4	5,304	-0.08%
2022/12/16	13	147.00	10.1	146.16	146.00	2.9	5,386	0.05%
2022/12/15	3.1	153.36	3	153.00	152.00	0.1	5,411	0.00%
2022/12/14	3	152.02	1	153.00	154.00	2	5,419	0.04%
2022/12/13	3	150.50	2	151.75	148.50	1	5,411	0.02%
2022/12/12	7	148.79	6.1	150.60	150.50	0.9	5,371	0.02%
2022/12/09	7	151.71	5	151.30	149.50	2	5,376	0.04%
2022/12/08	9	150.94	11	151.09	150.50	-2	5,383	-0.04%
2022/12/07	5.3	154.26	5.1	155.05	151.50	0.2	5,378	0.00%
2022/12/06	4	160.37	0	0.00	157.50	4	5,334	0.08%
2022/12/05	9.1	165.60	7	166.79	163.00	2.1	5,329	0.04%
2022/12/02	16	164.78	16	164.91	164.50	0	5,278	0.00%
2022/12/01	6	160.84	43.1	160.76	162.50	-37.1	5,249	-0.71%
2022/11/30	2	156.00	3	156.33	156.00	-1	5,218	-0.02%
2022/11/29	16	155.66	3	155.50	155.00	13	5,224	0.25%
2022/11/28	14	158.04	10	159.10	159.50	4	5,255	0.08%
2022/11/25	32	161.90	6	160.33	158.50	26	5,388	0.48%
2022/11/24	81.2	163.17	73	162.73	162.50	8.2	5,463	0.15%
2022/11/23	25	155.14	24	155.52	157.00	1	5,314	0.02%
2022/11/22	3	150.83	4	151.25	153.50	-1	5,319	-0.02%
2022/11/21	5	155.00	9.7	153.50	152.50	-4.7	5,329	-0.09%
2022/11/18	5	158.01	7.2	156.68	156.00	-2.2	5,325	-0.04%
2022/11/17	8.1	155.60	14	156.18	158.00	-5.9	5,309	-0.11%
2022/11/16	8	153.31	5.2	153.62	156.00	2.8	5,273	0.05%
2022/11/15	30.1	153.70	33	152.20	154.50	-2.9	5,199	-0.06%
2022/11/14	19	151.53	27.3	151.75	152.00	-8.3	5,180	-0.16%
2022/11/11	50.1	147.46	48.1	150.98	146.50	2	5,134	0.04%
2022/11/10	14	140.43	8	140.38	142.00	6	5,007	0.12%
2022/11/09	49	136.38	55.1	137.79	141.00	-6.1	4,990	-0.12%
2022/11/08	49.1	134.35	49.1	134.67	134.00	0.1	4,925	0.00%
2022/11/07	16	131.19	18.1	132.27	133.00	-2.1	4,884	-0.04%
2022/11/04	15	126.00	17	127.44	128.50	-2	4,849	-0.04%
2022/11/03	18	126.11	19.1	126.51	129.50	-1.1	4,785	-0.02%
2022/11/02	13	124.77	14	126.29	126.50	-1	4,750	-0.02%
2022/11/01	40.4	124.55	59.2	124.31	124.00	-18.8	4,722	-0.40%
2022/10/31	23	115.93	29	118.91	122.00	-6	4,630	-0.13%
2022/10/28	64.1	109.76	63.2	111.70	114.00	0.9	4,484	0.02%
2022/10/27	5.1	115.93	8	116.94	117.00	-2.9	4,318	-0.07%
2022/10/26	30	113.98	40	114.45	115.00	-10	4,321	-0.23%
2022/10/25	50.2	118.57	31	116.77	115.00	19.2	4,258	0.45%
2022/10/24	20.1	125.40	30.1	126.65	125.00	-10	4,231	-0.24%
2022/10/21	12.1	123.08	8.9	123.25	121.50	3.2	4,304	0.07%
2022/10/20	22.1	123.91	16	124.72	123.00	6.1	4,460	0.14%
2022/10/19	42	128.00	44	127.59	127.00	-2	4,490	-0.05%
2022/10/18	35.3	127.18	20	129.05	128.00	15.3	4,502	0.34%
2022/10/17	3.2	129.58	11	126.09	131.50	-7.8	4,413	-0.18%
2022/10/14	38.2	128.01	31	128.32	128.50	7.1	4,445	0.16%
2022/10/13	12	123.79	20	123.83	123.00	-8	4,393	-0.18%
2022/10/12	28	119.82	32	120.45	122.00	-4	4,339	-0.09%
2022/10/11	18.1	121.55	22	122.27	119.00	-3.9	4,282	-0.09%
2022/10/07	50.1	128.21	33	127.95	127.00	17.1	4,233	0.40%
2022/10/06	73.1	132.44	51	132.31	131.50	22.1	4,182	0.53%
2022/10/05	12	136.50	28	137.50	140.00	-16	3,972	-0.40%
2022/10/04	3.2	128.00	3.2	128.11	127.50	0	3,964	0.00%
2022/10/03	8	122.00	11	123.00	123.50	-3	3,958	-0.08%
2022/09/30	22.3	120.98	26	121.00	123.50	-3.7	3,964	-0.09%
2022/09/29	26.1	127.36	26	126.58	123.00	0.1	3,916	0.00%
2022/09/28	16.2	130.85	15.1	128.11	126.00	1.1	3,929	0.03%
2022/09/27	10.1	134.26	10	135.00	136.00	0.1	3,895	0.00%
2022/09/26	17.1	139.11	13.3	138.17	135.50	3.8	3,919	0.10%
2022/09/23	32.1	141.82	34	142.38	144.00	-1.9	3,936	-0.05%
2022/09/22	31.3	147.09	20.1	146.13	146.00	11.2	3,865	0.29%
2022/09/21	13.1	154.62	7	154.86	155.00	6.1	3,778	0.16%
2022/09/20	13.1	158.11	9	156.44	156.50	4.1	3,785	0.11%
2022/09/19	5.1	158.41	5	158.70	158.50	0.1	3,792	0.00%
2022/09/16	12	160.54	14	160.18	159.50	-2	3,808	-0.05%
2022/09/15	7	163.14	5	164.00	163.50	2	3,800	0.05%
2022/09/14	7	162.14	7	162.57	162.50	0	3,815	0.00%
2022/09/13	12.2	166.74	9	165.33	165.50	3.2	3,825	0.08%
2022/09/12	3	167.50	1	166.02	166.00	2	3,850	0.05%
2022/09/08	10.1	160.61	20	161.65	163.00	-9.9	3,871	-0.26%
2022/09/07	11.1	156.58	12	158.42	159.00	-0.9	3,887	-0.02%
2022/09/06	7	162.14	5.1	160.96	160.50	1.9	3,885	0.05%
2022/09/05	20.5	161.86	2.1	162.23	161.00	18.5	3,918	0.47%
2022/09/02	11	165.69	11	165.59	165.00	0	3,940	0.00%
2022/09/01	40.3	171.99	24.1	172.72	167.00	16.2	3,896	0.42%
2022/08/31	78	174.24	86	174.22	178.50	-8	3,774	-0.21%
2022/08/30	8	161.75	8	162.44	162.50	0	3,705	0.00%
2022/08/29	16.3	161.64	8.1	162.25	160.50	8.2	3,759	0.22%
2022/08/26	3	171.99	6	172.17	169.50	-3	3,908	-0.08%
2022/08/25	0.1	169.02	0.2	170.00	167.50	-0.1	3,921	0.00%
2022/08/24	1	167.99	1	167.50	166.00	0	4,011	0.00%
2022/08/23	6	169.67	5.3	170.50	170.50	0.7	4,178	0.02%
2022/08/22	2.5	171.90	1	171.49	170.00	1.5	4,325	0.03%
2022/08/19	3	174.00	3	174.50	174.00	0	4,424	0.00%
2022/08/18	11.1	171.73	6	171.25	170.00	5.1	4,416	0.12%
2022/08/17	2.1	175.99	1	176.46	176.50	1	4,374	0.02%
2022/08/16	1.2	177.46	3	174.18	174.00	-1.8	4,372	-0.04%
2022/08/15	6	175.92	5	175.90	176.50	1	4,347	0.02%
2022/08/12	5	170.90	4	172.63	173.50	1	4,307	0.02%
2022/08/11	2.1	167.90	4.5	166.39	167.50	-2.4	4,296	-0.06%
2022/08/10	1	162.00	0.1	163.00	162.00	0.9	4,311	0.02%
2022/08/09	2.1	165.00	1	164.00	164.00	1.1	4,338	0.03%
2022/08/08	2.1	162.72	4	165.00	167.00	-2	4,333	-0.05%
2022/08/05	5.1	163.49	6	162.50	165.00	-0.9	4,327	-0.02%
2022/08/04	3.1	158.70	5	159.10	161.00	-1.9	4,311	-0.04%
2022/08/03	15	156.37	14	156.93	157.00	1	4,263	0.02%
2022/08/02	10.1	154.41	8	156.88	158.00	2.1	4,251	0.05%
2022/08/01	8	156.00	19.1	156.72	158.50	-11.1	4,240	-0.26%
2022/07/29	11	154.91	11	156.36	159.00	0	4,244	0.00%
2022/07/28	53.1	155.12	47	155.37	157.00	6	4,189	0.14%
2022/07/27	40.5	152.69	35.2	153.28	153.00	5.4	4,114	0.13%
2022/07/26	27.2	170.06	11.3	170.07	168.50	16	3,994	0.40%
2022/07/25	7	180.07	5.1	179.52	179.50	1.9	4,059	0.05%
2022/07/22	4.3	185.64	5.1	186.41	185.00	-0.8	4,026	-0.02%
2022/07/21	11.1	186.10	9	186.67	188.50	2.1	4,019	0.05%
2022/07/20	4	181.50	4	182.50	181.00	0	3,960	0.00%
2022/07/19	0	180.00	0	0.00	179.00	0	3,951	0.00%
2022/07/18	5	176.50	3	177.33	178.00	2	3,977	0.05%
2022/07/15	3	174.33	2	175.00	176.00	1	3,980	0.03%
2022/07/14	4	171.88	19.1	169.48	174.50	-15.1	3,970	-0.38%
2022/07/13	8	169.75	2	169.25	166.50	6	3,941	0.15%
2022/07/12	10.1	162.58	15	161.70	165.00	-4.9	3,903	-0.13%
2022/07/11	6	170.75	2	171.75	169.50	4	3,813	0.10%
2022/07/08	7	170.92	4	170.13	171.50	3	3,795	0.08%
2022/07/07	2	159.00	9.5	160.18	162.00	-7.5	3,757	-0.20%
2022/07/06	7.2	169.63	6	167.84	161.50	1.2	3,713	0.03%
2022/07/05	2.1	176.52	9	177.33	178.00	-6.9	3,657	-0.19%
2022/07/04	2	174.13	1	177.50	173.50	1	3,675	0.03%
2022/07/01	12.2	191.28	12.1	191.14	185.50	0.2	3,694	0.00%
2022/06/30	13	194.54	11	193.77	192.50	2	3,690	0.06%
2022/06/29	16.1	201.75	11.2	200.72	201.00	4.9	3,717	0.13%
2022/06/28	4.1	204.43	2.2	201.37	201.00	1.9	3,750	0.05%
2022/06/27	24.3	211.76	21	210.29	209.00	3.3	3,814	0.09%
2022/06/24	2	204.74	3	203.50	204.00	-1	3,791	-0.03%
2022/06/23	3.1	199.02	4.1	199.16	200.50	-0.9	3,808	-0.02%
2022/06/22	8.1	204.89	10	201.30	199.50	-1.9	3,864	-0.05%
2022/06/21	3	206.17	9	208.94	211.00	-6	3,831	-0.16%
2022/06/20	4	202.75	11	203.59	203.00	-7	3,800	-0.18%
2022/06/17	8.2	205.92	4.6	206.64	203.00	3.6	3,753	0.10%
2022/06/16	4.1	216.61	4.1	219.62	212.00	0	3,709	0.00%
2022/06/15	3	217.00	5	217.51	218.50	-2	3,710	-0.06%
2022/06/14	6	213.17	13	213.58	218.00	-7	3,700	-0.19%
2022/06/13	7.1	217.92	3	215.67	215.00	4.1	3,654	0.11%
2022/06/10	6	223.17	7.2	226.10	228.00	-1.2	3,624	-0.03%
2022/06/09	10.2	224.51	8.2	224.06	225.00	2.1	3,603	0.06%
2022/06/08	16.2	226.03	12.7	223.53	223.00	3.5	3,583	0.10%
2022/06/07	40.3	229.18	20	229.18	228.00	20.3	3,544	0.57%
2022/06/06	27.6	233.53	48.7	232.69	234.00	-21.1	3,492	-0.60%
2022/06/02	13	222.66	13	222.85	221.00	0	3,334	0.00%
2022/06/01	12	226.00	10.9	228.01	227.00	1.1	3,312	0.03%
2022/05/31	34.9	226.80	40.2	225.93	225.00	-5.3	3,214	-0.16%
2022/05/30	30.2	217.22	11.1	216.47	218.00	19.1	3,035	0.63%
2022/05/27	4.5	213.07	7	212.99	217.00	-2.5	2,889	-0.09%
2022/05/26	6	202.75	8	200.38	199.00	-2	2,781	-0.07%
2022/05/25	0	196.00	0	0.00	195.50	0	2,785	0.00%
2022/05/24	5.3	196.78	3	196.50	192.00	2.3	2,796	0.08%
2022/05/23	4.1	199.01	3	199.50	200.50	1.1	2,778	0.04%
2022/05/20	3.1	197.90	5	198.20	200.00	-1.9	2,805	-0.07%
2022/05/19	7	197.65	6	198.58	198.50	1	2,822	0.04%
2022/05/18	7	206.21	2	206.02	205.50	5	2,792	0.18%
2022/05/17	1.1	202.88	6	200.92	205.00	-5	2,753	-0.18%
2022/05/16	4.1	197.26	3	200.17	196.50	1.1	2,736	0.04%
2022/05/13	6	192.67	13	194.50	198.00	-7	2,745	-0.26%
2022/05/12	6.1	191.00	3	190.00	189.00	3.1	2,816	0.11%
2022/05/11	7	195.14	5	195.20	194.00	2	2,891	0.07%
2022/05/10	5.1	190.84	3.1	191.69	193.50	2	2,910	0.07%
2022/05/09	2.1	193.79	3	195.17	193.50	-1	2,914	-0.03%
2022/05/06	8	194.00	5.1	193.30	198.50	2.9	2,896	0.10%
2022/05/05	5	197.50	4	197.63	198.50	1	2,864	0.04%
2022/05/04	8	193.12	10	194.45	193.50	-2	2,809	-0.07%
2022/05/03	29	194.78	30	194.87	195.00	-1	2,752	-0.04%
2022/04/29	25.5	199.74	13	198.00	195.50	12.5	2,666	0.47%
2022/04/28	7	209.01	6	211.00	211.00	1	2,515	0.04%
2022/04/27	6	208.17	9	210.73	214.00	-3	2,511	-0.12%
2022/04/26	7.1	217.77	1	218.50	217.00	6.1	2,525	0.24%
2022/04/25	0	222.50	2	222.51	221.50	-2	2,546	-0.08%
2022/04/22	6.2	228.50	2	227.50	226.00	4.2	2,586	0.16%
2022/04/21	3	231.83	5	231.60	233.00	-2	2,559	-0.08%
2022/04/20	10.1	227.61	3	226.50	228.00	7.1	2,561	0.28%
2022/04/19	18	233.22	17	229.29	228.50	1	2,616	0.04%
2022/04/18	1	227.00	0	0.00	226.00	1	2,646	0.04%
2022/04/15	2	228.76	3	230.17	230.00	-1	2,669	-0.04%
2022/04/14	4	232.49	3	230.67	230.00	1	2,728	0.04%
2022/04/13	0	238.50	0	235.50	237.50	0	2,765	0.00%
2022/04/12	1	230.50	1	230.72	231.00	0	2,835	0.00%
2022/04/11	2.2	233.01	2.1	233.27	233.00	0.1	2,837	0.00%
2022/04/08	4.2	242.07	5.2	244.64	240.50	-1	2,810	-0.03%
2022/04/07	19.3	246.90	14.2	244.51	243.00	5.2	2,792	0.18%
2022/04/06	2.3	257.56	1	257.06	258.00	1.2	2,719	0.05%
2022/04/01	6.4	257.88	5	259.20	263.00	1.4	2,668	0.05%
2022/03/31	7.3	265.96	3.1	267.33	266.00	4.3	2,618	0.16%
2022/03/30	6.1	267.95	6	269.50	271.50	0.1	2,593	0.00%
2022/03/29	1	278.00	2	281.02	282.00	-1	2,519	-0.04%
2022/03/28	0.1	278.33	0	276.00	276.50	0.1	2,536	0.00%
2022/03/25	25.3	281.09	18.1	281.59	280.50	7.1	2,552	0.28%
2022/03/24	0	290.00	0.1	290.50	293.00	0	2,506	0.00%
2022/03/23	1	294.00	1	292.50	292.50	0	2,546	0.00%
2022/03/22	1.1	292.55	2	292.75	292.50	-0.9	2,582	-0.04%
2022/03/21	1	294.00	1	292.50	291.50	0	2,668	0.00%
2022/03/18	2.1	291.01	2	292.50	292.50	0.1	2,737	0.00%
2022/03/17	3.1	295.16	4.1	295.74	296.50	-1	2,857	-0.03%
2022/03/16	0	0.00	0	287.50	287.00	0	2,929	0.00%
2022/03/15	0	285.00	0.7	285.00	285.50	-0.7	3,040	-0.02%
2022/03/14	0.2	289.48	0	0.00	289.00	0.2	3,050	0.01%
2022/03/11	0.1	292.29	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	0.1	296.00	0	0.00	295.50	0.1	3,066	0.00%
2022/03/09	1	287.95	0	0.00	286.50	1	3,078	0.03%
2022/03/08	1.2	286.99	0	0.00	286.00	1.2	3,107	0.04%
2022/03/07	1.2	293.40	23	293.41	292.50	-21.9	3,105	-0.70%
2022/03/04	1	304.01	1	306.00	303.00	0	3,178	0.00%
2022/03/03	22	314.95	0	0.00	310.50	22	3,325	0.66%
2022/03/01	1.1	306.11	24	307.00	308.00	-22.9	3,340	-0.69%
2022/02/25	2.2	305.21	3	305.33	302.00	-0.8	3,351	-0.02%
2022/02/24	25.2	306.49	3.2	306.26	302.50	22	3,345	0.66%
2022/02/23	2.1	309.56	3.5	311.00	310.50	-1.4	3,342	-0.04%
2022/02/22	12.4	311.34	13	308.58	310.00	-0.6	3,353	-0.02%
2022/02/21	5	316.50	5	319.00	321.00	0	3,347	0.00%
2022/02/18	20.1	312.53	21	315.07	316.00	-0.9	3,386	-0.03%
2022/02/17	0.1	318.50	0	320.00	318.00	0.1	3,428	0.00%
2022/02/16	11	312.59	11	316.32	316.00	0	3,422	0.00%
2022/02/15	2.5	309.12	0	0.00	308.00	2.5	3,405	0.07%
2022/02/14	6.5	306.94	6	309.50	312.50	0.5	3,376	0.01%
2022/02/11	19.5	322.66	2.1	320.05	320.00	17.4	3,274	0.53%
2022/02/10	3	337.01	4	339.75	341.00	-1	3,178	-0.03%
2022/02/09	4.1	338.54	4	339.50	344.00	0.1	3,185	0.00%
2022/02/08	3	342.83	1	345.50	343.00	2	3,174	0.06%
2022/02/07	0.1	336.23	0	0.00	335.50	0.1	3,219	0.00%
2022/01/26	1	334.50	1	335.50	335.50	0	3,278	0.00%
2022/01/25	0	339.54	0	339.00	336.00	0	3,345	0.00%
2022/01/24	1	330.50	2	338.00	343.50	-1	3,423	-0.03%
2022/01/21	2.1	338.05	5	339.60	338.50	-2.9	3,748	-0.08%
2022/01/20	2	340.00	4.1	337.66	340.00	-2.1	3,771	-0.05%
2022/01/19	6.5	335.90	4.1	332.72	333.00	2.4	3,853	0.06%
2022/01/18	5.4	343.60	4	346.50	344.50	1.4	3,822	0.04%
2022/01/17	4.1	338.71	5	338.30	340.50	-0.9	3,781	-0.02%
2022/01/14	2.1	329.44	2	331.75	331.00	0.1	3,745	0.00%
2022/01/13	1.2	338.34	1	335.00	336.00	0.2	3,734	0.00%
2022/01/12	8.1	336.13	0.1	333.00	337.00	8	3,739	0.22%
2022/01/11	2	343.59	1	344.48	343.00	1	3,665	0.03%
2022/01/10	3.2	347.78	3.1	348.50	354.50	0.1	3,617	0.00%
2022/01/07	10.4	363.27	1.1	356.29	355.00	9.3	3,593	0.26%
2022/01/06	3.2	375.00	3	374.68	375.00	0.2	3,528	0.01%
2022/01/05	9	383.50	25	384.57	385.50	-16	3,486	-0.46%
2022/01/04	0.3	373.07	0.1	376.63	379.50	0.1	3,406	0.00%
2022/01/03	1	376.33	1.1	372.07	372.00	0	3,396	0.00%
2021/12/30	3.5	373.97	3	375.00	374.50	0.5	3,401	0.01%
2021/12/29	3	372.67	3	371.50	371.00	0	3,393	0.00%
2021/12/28	1.1	371.54	3	372.00	371.50	-1.9	3,407	-0.06%
2021/12/27	3	371.83	4	372.49	371.00	-1	3,415	-0.03%
2021/12/24	4.1	371.44	4.2	374.76	370.00	-0.1	3,423	0.00%
2021/12/23	4	373.38	2	372.75	372.50	2	3,422	0.06%
2021/12/22	5	377.10	5	377.61	376.00	0	3,471	0.00%
2021/12/21	3.1	374.69	8.1	374.65	380.00	-5.1	3,471	-0.15%
2021/12/20	6	370.00	7	371.14	367.00	-1	3,446	-0.03%
2021/12/17	12.1	375.62	4.1	376.74	376.00	7.9	3,419	0.23%
2021/12/16	22	383.45	11.1	384.68	383.00	10.9	3,391	0.32%
2021/12/15	19	386.13	15.5	383.97	380.50	3.5	3,368	0.10%
2021/12/14	13	382.92	13.4	381.66	385.00	-0.3	3,329	-0.01%
2021/12/13	24.1	385.30	33.2	385.76	382.50	-9.1	3,263	-0.28%
2021/12/10	15.5	371.04	13.7	373.41	374.00	1.8	3,130	0.06%
2021/12/09	10.4	365.75	7.1	368.86	377.00	3.3	3,055	0.11%
2021/12/08	1	362.00	1.1	364.17	362.00	-0.1	2,991	0.00%
2021/12/07	2.2	360.94	2	360.25	362.00	0.2	2,961	0.01%
2021/12/06	1	354.00	0	0.00	355.00	1	2,948	0.03%
2021/12/03	4	354.63	2.5	357.06	355.50	1.5	2,979	0.05%
2021/12/02	8	350.50	2	352.25	352.00	6	3,000	0.20%
2021/12/01	0.1	358.05	0.6	357.63	358.00	-0.5	3,036	-0.01%
2021/11/30	10	367.05	8.1	367.64	362.50	1.9	3,072	0.06%
2021/11/29	9.1	361.13	19.3	360.71	364.50	-10.2	3,017	-0.34%
2021/11/26	7.3	343.00	5	346.40	340.50	2.3	2,913	0.08%
2021/11/25	2.1	355.40	0.2	353.50	351.00	2	2,917	0.07%
2021/11/24	4.1	359.30	6	361.58	356.00	-1.9	2,905	-0.07%
2021/11/23	2	358.25	4	356.48	353.50	-2	2,883	-0.07%
2021/11/22	0	0.00	1	359.50	356.00	-1	2,874	-0.03%
2021/11/19	3	351.83	1	356.00	351.50	2	2,886	0.07%
2021/11/18	5	353.01	2	354.50	352.50	3	2,902	0.10%
2021/11/17	31	362.42	32	360.45	361.00	-1	2,905	-0.03%
2021/11/16	6.2	359.07	7	361.35	357.50	-0.8	2,909	-0.03%
2021/11/15	4.1	354.40	4	353.75	352.00	0.1	2,900	0.00%
2021/11/12	2	352.00	2.1	349.60	349.50	-0.1	2,922	0.00%
2021/11/11	1	349.00	1	352.00	348.00	0	2,935	0.00%
2021/11/10	0	349.00	13.1	350.80	350.50	-13	2,968	-0.44%
2021/11/09	1.3	348.96	3.1	350.68	349.00	-1.9	3,001	-0.06%
2021/11/08	14.3	347.70	14.2	353.64	347.00	0	3,013	0.00%
2021/11/05	10.1	354.35	3	355.99	356.00	7.1	2,990	0.24%
2021/11/04	11	358.71	14	351.36	354.00	-3	2,994	-0.10%
2021/11/03	9	357.61	11.3	357.65	358.00	-2.3	2,962	-0.08%
2021/11/02	8	358.32	6.5	350.11	346.50	1.6	2,937	0.05%
2021/11/01	9.1	357.04	8.1	357.72	358.50	1	2,913	0.03%
2021/10/29	4	354.75	22.1	356.31	357.50	-18	2,823	-0.64%
2021/10/28	3.1	330.59	3.1	327.17	325.00	0	2,515	0.00%
2021/10/27	11.1	323.67	11.2	322.00	329.00	-0.2	2,537	-0.01%
2021/10/26	7.1	308.76	5	306.90	305.00	2.1	2,596	0.08%
2021/10/25	4.1	301.27	2	300.50	300.00	2.1	2,643	0.08%
2021/10/22	0.1	305.93	1	305.00	305.00	-0.9	2,734	-0.03%
2021/10/21	9	306.17	9	301.00	300.50	0	2,778	0.00%
2021/10/20	0	0.00	1	303.50	302.00	-1	2,827	-0.04%
2021/10/19	7.1	303.01	8.1	302.51	300.00	-1	2,846	-0.03%
2021/10/15	1	303.56	2.1	304.24	304.00	-1.1	2,889	-0.04%
2021/10/14	1.1	299.48	2	301.75	298.50	-0.9	2,925	-0.03%
2021/10/13	3.2	298.38	3	299.84	295.50	0.2	2,955	0.01%
2021/10/12	2	305.00	1.1	302.09	305.50	0.9	2,981	0.03%
2021/10/08	1	306.55	0	0.00	305.50	1	3,053	0.03%
2021/10/07	0	0.00	2.1	311.00	311.50	-2.1	3,154	-0.07%
2021/10/06	1.1	302.48	1.1	300.18	301.00	0	3,220	0.00%
2021/10/05	1.6	297.62	0	0.00	299.50	1.6	3,278	0.05%
2021/10/04	2.6	299.60	1.1	296.82	297.00	1.5	3,320	0.05%
2021/10/01	2.2	303.46	0.2	304.00	303.50	2	3,343	0.06%
2021/09/30	2	309.70	4	304.01	310.00	-2	3,377	-0.06%
2021/09/29	6.5	302.42	2	301.50	301.50	4.5	3,393	0.13%
2021/09/28	5.2	317.26	1	314.50	314.50	4.2	3,384	0.12%
2021/09/27	2.6	326.41	0.6	327.00	323.50	2	3,394	0.06%
2021/09/24	0	321.50	0	0.00	319.50	0	3,409	0.00%
2021/09/23	0.5	321.03	0	0.00	319.50	0.5	3,487	0.01%
2021/09/22	0	319.00	1	318.00	319.50	-1	3,575	-0.03%
2021/09/17	0.1	321.81	2	324.50	323.50	-1.9	3,712	-0.05%
2021/09/16	2.2	316.18	0	0.00	317.00	2.2	3,697	0.06%
2021/09/15	6.3	317.64	6	317.51	316.00	0.3	3,745	0.01%
2021/09/14	2	319.75	3	321.33	320.50	-1	3,785	-0.03%
2021/09/13	5	322.80	4	320.63	319.00	1	3,835	0.03%
2021/09/10	1	332.02	0	333.00	334.00	1	3,807	0.03%
2021/09/09	3	327.34	3	326.50	327.50	0	3,861	0.00%
2021/09/08	6.1	331.14	5	329.60	326.50	1.1	3,895	0.03%
2021/09/07	5.4	343.75	5.4	344.28	339.00	0	3,929	0.00%
2021/09/06	4.2	355.97	21.9	356.62	355.00	-17.7	3,984	-0.45%
2021/09/03	2.1	350.05	8	350.38	351.00	-5.9	4,103	-0.14%
2021/09/02	4.5	342.63	8	344.13	340.00	-3.5	4,294	-0.08%
2021/09/01	9	342.34	4.4	342.57	344.00	4.7	4,272	0.11%
2021/08/31	2.3	333.18	0	0.00	330.50	2.3	4,243	0.05%
2021/08/30	2	327.00	0	0.00	327.50	2	4,231	0.05%
2021/08/27	1.2	325.26	2	326.25	325.00	-0.9	4,231	-0.02%
2021/08/26	4.1	327.54	2	326.00	326.00	2.1	4,241	0.05%
2021/08/25	1.1	321.34	1	326.50	328.00	0.1	4,264	0.00%
2021/08/24	1.4	321.01	7	321.71	319.50	-5.6	4,280	-0.13%
2021/08/23	10.3	319.84	6	319.50	321.00	4.3	4,264	0.10%
2021/08/20	10.2	314.93	7	313.21	310.00	3.2	4,262	0.08%
2021/08/19	0.1	324.50	1	328.00	324.50	-0.9	4,276	-0.02%
2021/08/18	4	318.38	7	320.79	328.00	-3	4,304	-0.07%
2021/08/17	6.4	323.36	6	325.17	319.50	0.4	4,320	0.01%
2021/08/16	3	324.18	4.2	327.31	321.00	-1.2	4,328	-0.03%
2021/08/13	8.2	333.95	7	334.00	331.50	1.2	4,375	0.03%
2021/08/12	3.1	343.82	3.5	343.00	343.50	-0.4	4,419	-0.01%
2021/08/11	2.3	335.68	9	336.17	335.50	-6.7	4,443	-0.15%
2021/08/10	13	338.65	6	340.42	337.00	7	4,482	0.16%
2021/08/09	21.2	341.66	13.1	342.43	338.00	8.1	4,528	0.18%
2021/08/06	14	349.04	9	348.33	348.50	5	4,603	0.11%
2021/08/05	3	347.51	14	344.37	350.00	-11	4,629	-0.24%
2021/08/04	4	338.76	4	340.38	337.00	0	4,707	0.00%
2021/08/03	9.1	337.29	6	340.50	336.50	3	4,743	0.06%
2021/08/02	18.1	339.26	14	339.58	338.50	4.1	4,717	0.09%
2021/07/30	17	349.85	7.3	353.57	346.00	9.8	4,676	0.21%
2021/07/29	6.1	348.66	3.3	346.95	347.50	2.9	4,532	0.06%
2021/07/28	8.8	347.25	4.5	341.00	344.50	4.3	4,562	0.09%
2021/07/27	19.2	360.33	7.2	358.36	356.00	12	4,648	0.26%
2021/07/26	6.2	363.06	2	365.00	363.00	4.2	4,752	0.09%
2021/07/23	12	371.96	4	371.88	370.00	8	4,753	0.17%
2021/07/22	3.1	372.44	5.1	373.64	372.50	-2	4,756	-0.04%
2021/07/21	3	377.34	6	374.58	376.00	-3	4,725	-0.06%
2021/07/20	2.7	378.47	12.1	378.85	375.00	-9.4	4,741	-0.20%
2021/07/19	5.6	382.00	5	382.10	381.50	0.6	4,715	0.01%
2021/07/16	6	389.33	1.6	387.96	390.00	4.4	4,728	0.09%
2021/07/15	13.1	394.96	21.3	395.60	392.50	-8.2	4,731	-0.17%
2021/07/14	23.3	389.45	21.3	388.49	395.00	2	4,677	0.04%
2021/07/13	7.1	384.72	17.2	383.79	381.00	-10.1	4,599	-0.22%
2021/07/12	18.1	377.84	13.4	379.70	381.00	4.8	4,558	0.10%
2021/07/09	11.4	365.94	11	367.09	370.00	0.4	4,501	0.01%
2021/07/08	4.1	370.12	10	371.50	370.00	-5.9	4,514	-0.13%
2021/07/07	13.3	369.12	16.6	370.71	371.00	-3.3	4,520	-0.07%
2021/07/06	8.1	378.14	7.6	379.88	376.00	0.5	4,489	0.01%
2021/07/05	14.6	380.23	16.2	381.57	382.00	-1.6	4,512	-0.04%
2021/07/02	5	371.00	10	373.65	374.50	-5	4,491	-0.11%
2021/07/01	3.1	372.85	4	371.73	366.00	-0.9	4,530	-0.02%
2021/06/30	21.2	379.75	22.1	381.20	375.00	-0.9	4,535	-0.02%
2021/06/29	27.1	379.32	33	379.15	375.00	-5.9	4,487	-0.13%
2021/06/28	13.1	374.78	21.1	376.12	380.00	-8	4,418	-0.18%
2021/06/25	15	369.93	11	367.23	364.00	4	4,310	0.09%
2021/06/24	9	369.33	7	370.86	366.00	2	4,362	0.05%
2021/06/23	13.1	373.11	25.2	373.22	373.50	-12.2	4,387	-0.28%
2021/06/22	12	368.88	13.1	370.92	368.00	-1.1	4,348	-0.02%
2021/06/21	5	363.00	4.8	364.73	363.00	0.3	4,326	0.01%
2021/06/18	18	370.02	19	370.79	364.00	-1	4,329	-0.02%
2021/06/17	11.3	365.28	5.2	363.67	369.00	6.1	4,306	0.14%
2021/06/16	15.5	367.39	8.6	368.52	364.50	6.9	4,289	0.16%
2021/06/15	32.4	372.90	22.4	373.72	376.00	10	4,251	0.24%
2021/06/11	23.2	369.00	25.3	370.21	373.50	-2.1	4,181	-0.05%
2021/06/10	30.3	354.59	35.2	360.26	358.00	-4.9	4,006	-0.12%
2021/06/09	9.3	334.09	5.3	333.44	332.00	4	3,776	0.11%
2021/06/08	3	329.50	6.2	328.66	330.00	-3.2	3,876	-0.08%
2021/06/07	0.3	324.50	0.1	326.35	325.00	0.2	3,889	0.00%
2021/06/04	0	326.00	1	326.00	326.50	-1	3,909	-0.03%
2021/06/03	1	325.08	1	327.00	327.00	0	3,992	0.00%
2021/06/02	2.4	324.19	2	321.25	320.00	0.4	4,071	0.01%
2021/06/01	6	330.75	5	330.51	329.00	1	4,099	0.02%
2021/05/31	4.2	326.23	4	324.63	326.00	0.2	4,147	0.01%
2021/05/28	3.1	325.51	5	327.20	326.00	-1.9	4,201	-0.04%
2021/05/27	5.1	320.79	1	321.00	321.00	4	4,277	0.09%
2021/05/26	8.1	329.87	5	328.60	323.00	3.1	4,298	0.07%
2021/05/25	4.1	322.11	6.7	323.89	328.00	-2.6	4,318	-0.06%
2021/05/24	1.1	308.45	1	311.89	312.50	0.1	4,372	0.00%
2021/05/21	3	302.67	7.1	304.74	307.50	-4	4,449	-0.09%
2021/05/20	9.5	303.48	5	303.50	299.00	4.5	4,524	0.10%
2021/05/19	31	312.69	35.3	310.64	314.00	-4.3	4,618	-0.09%
2021/05/18	10.2	311.23	8	310.87	314.00	2.2	4,656	0.05%
2021/05/17	5.4	298.07	10.4	296.10	300.00	-5	4,788	-0.10%
2021/05/14	5.2	312.48	3.2	304.68	302.50	1.9	4,979	0.04%
2021/05/13	7.4	324.63	7	327.36	322.50	0.4	5,298	0.01%
2021/05/12	4.1	313.91	11.7	315.38	328.50	-7.6	5,329	-0.14%
2021/05/11	8.2	323.23	11	322.77	322.50	-2.8	5,286	-0.05%
2021/05/10	3.2	338.71	2.1	336.00	338.50	1.1	5,285	0.02%
2021/05/07	4.3	332.49	7.4	334.76	337.50	-3.1	5,327	-0.06%
2021/05/06	10.1	325.70	6.1	325.26	326.00	4	5,365	0.07%
2021/05/05	6	331.20	9	329.50	326.00	-3	5,423	-0.05%
2021/05/04	8.6	326.21	9.6	325.86	322.00	-1	5,473	-0.02%
2021/05/03	24.5	338.66	23.1	342.84	350.00	1.4	5,365	0.03%
2021/04/29	14.1	368.37	10.1	369.21	366.50	4	5,312	0.07%
2021/04/28	8.3	366.04	2.3	365.44	365.00	6.1	5,387	0.11%
2021/04/27	0	371.13	2	370.26	370.50	-2	5,591	-0.04%
2021/04/26	2.2	368.93	3	370.01	372.00	-0.8	5,676	-0.01%
2021/04/23	5	369.01	5	370.20	372.00	0	5,735	0.00%
2021/04/22	2.5	369.08	4.1	370.59	367.50	-1.6	5,873	-0.03%
2021/04/21	8.2	374.54	2.1	374.58	371.50	6.1	6,144	0.10%
2021/04/20	2.1	380.97	0	381.00	381.00	2.1	6,408	0.03%
2021/04/19	5.1	379.03	5	379.70	379.50	0.1	6,503	0.00%
2021/04/16	3.2	382.37	10.3	381.99	383.00	-7.1	6,764	-0.10%
2021/04/15	7	372.51	3.1	374.20	376.50	4	6,849	0.06%
2021/04/14	7.6	370.26	11.4	367.86	369.50	-3.8	7,039	-0.05%
2021/04/13	3.6	379.14	5	378.60	375.50	-1.4	7,131	-0.02%
2021/04/12	3.1	380.68	3.7	380.43	381.50	-0.6	7,168	-0.01%
2021/04/09	10.9	381.08	8	380.63	379.00	2.9	7,375	0.04%
2021/04/08	6.8	384.62	6.1	385.26	385.50	0.7	7,377	0.01%
2021/04/07	20.3	385.69	10	385.15	384.50	10.2	7,368	0.14%
2021/04/06	7.2	391.84	2.2	393.83	390.00	5	7,314	0.07%
2021/04/01	5.1	392.94	8.2	390.76	389.50	-3.1	7,298	-0.04%
2021/03/31	6.2	393.53	5	392.80	391.00	1.2	7,273	0.02%
2021/03/30	1	390.01	6	393.17	395.00	-5	7,251	-0.07%
2021/03/29	11.2	394.32	2.3	390.88	390.50	8.9	7,230	0.12%
2021/03/26	12	394.12	11.5	394.18	397.00	0.5	7,177	0.01%
2021/03/25	1	386.50	2.8	386.08	386.00	-1.8	7,131	-0.02%
2021/03/24	2.1	388.76	2.4	384.27	384.00	-0.3	7,141	0.00%
2021/03/23	1.2	385.44	4	385.00	385.00	-2.8	7,115	-0.04%
2021/03/22	4	383.14	8.1	383.33	384.00	-4	7,134	-0.06%
2021/03/19	3.1	379.73	5.1	380.20	380.00	-2	7,152	-0.03%
2021/03/18	5.7	388.43	4	387.52	384.50	1.7	7,251	0.02%
2021/03/17	6.4	390.00	8.1	390.56	389.50	-1.7	7,331	-0.02%
2021/03/16	8	391.50	25.1	392.44	389.50	-17.1	7,354	-0.23%
2021/03/15	29.1	391.88	15.2	392.14	392.00	13.9	7,417	0.19%
2021/03/12	25.6	396.18	19.1	396.32	393.50	6.4	7,427	0.09%
2021/03/11	8.2	385.64	12.9	386.11	386.50	-4.7	7,369	-0.06%
2021/03/10	2	379.50	2.3	380.09	381.00	-0.3	7,382	0.00%
2021/03/09	5	374.59	4.1	375.02	375.50	1	7,422	0.01%
2021/03/08	7.1	378.52	10.1	379.67	380.00	-3	7,506	-0.04%
2021/03/05	14.3	369.23	14.1	368.37	371.00	0.2	7,430	0.00%
2021/03/04	14.3	369.02	11	370.45	369.00	3.3	7,423	0.04%
2021/03/03	5.1	373.59	8.4	372.80	380.50	-3.3	7,351	-0.05%
2021/03/02	38.1	380.26	35.1	374.51	371.50	3	7,307	0.04%
2021/02/26	17.2	382.12	14.1	381.84	380.50	3	7,252	0.04%
2021/02/25	16.3	398.06	22	399.13	393.00	-5.7	7,230	-0.08%
2021/02/24	17.3	405.25	6.1	406.82	400.50	11.3	7,278	0.16%
2021/02/23	19.4	407.79	10.4	407.71	406.50	9	7,217	0.12%
2021/02/22	35.8	411.54	31.5	413.05	413.50	4.3	7,196	0.06%
2021/02/19	20.8	390.16	17.1	390.98	398.00	3.8	7,124	0.05%
2021/02/18	5.1	380.22	3.1	380.24	381.00	1.9	7,100	0.03%
2021/02/17	22.7	381.00	26	378.95	379.50	-3.3	7,226	-0.05%
2021/02/05	45.8	377.93	28	373.63	370.50	17.8	7,066	0.25%
2021/02/04	52.6	389.95	32.1	388.49	388.00	20.5	6,827	0.30%
2021/02/03	17.3	433.64	13.1	430.46	425.50	4.2	6,458	0.07%
2021/02/02	39	434.82	38.1	435.36	434.50	0.9	6,391	0.01%
2021/02/01	17	416.79	10.1	417.75	420.50	6.9	6,381	0.11%
2021/01/29	13.1	422.38	24.2	420.66	414.00	-11	6,363	-0.17%
2021/01/28	14.4	422.82	10.5	421.90	418.00	3.9	6,359	0.06%
2021/01/27	12.1	435.08	15	432.73	435.00	-2.9	6,321	-0.05%
2021/01/26	45.5	447.11	50	440.87	435.00	-4.5	6,263	-0.07%
2021/01/25	31.4	458.32	26.1	457.21	451.00	5.3	6,183	0.09%
2021/01/22	29.8	460.12	31	458.50	457.50	-1.2	6,156	-0.02%
2021/01/21	47.1	458.26	57.1	458.38	458.00	-9.9	6,176	-0.16%
2021/01/20	64.2	452.80	56	452.31	446.00	8.1	6,149	0.13%
2021/01/19	22.2	433.36	30.3	435.83	445.00	-8.1	5,938	-0.14%
2021/01/18	28.1	422.25	22	423.34	424.50	6	5,865	0.10%
2021/01/15	45.3	428.65	26.3	425.66	419.50	19.1	5,817	0.33%
2021/01/14	72.3	434.72	57.1	436.03	424.00	15.2	5,717	0.27%
2021/01/13	30.2	404.48	37.5	412.40	423.50	-7.3	5,467	-0.13%
2021/01/12	21.2	389.14	28.1	388.15	385.00	-6.9	5,281	-0.13%
2021/01/11	56.2	390.06	77	387.59	394.00	-20.8	5,196	-0.40%
2021/01/08	29.1	355.76	19	354.14	363.00	10.1	4,960	0.20%
2021/01/07	33.2	355.00	20.2	354.89	355.00	13	4,890	0.27%
2021/01/06	25	376.78	21	375.21	371.00	4	4,831	0.08%
2021/01/05	22.7	369.56	18	367.39	369.00	4.7	4,874	0.10%
2021/01/04	19	365.63	30.2	360.74	364.50	-11.1	5,050	-0.22%
2020/12/31	20	348.23	9	350.94	346.00	11	4,850	0.23%
2020/12/30	6.2	344.30	1	342.53	344.00	5.2	4,814	0.11%
2020/12/29	0.2	347.15	5	348.49	345.50	-4.8	4,815	-0.10%
2020/12/28	8	344.57	6	347.50	344.50	2	4,809	0.04%
2020/12/25	7	343.95	4	347.00	344.00	3	4,793	0.06%
2020/12/24	2	348.75	2.1	349.26	347.00	-0.1	4,805	0.00%
2020/12/23	1	343.97	3	347.00	348.50	-2	4,814	-0.04%
2020/12/22	3.1	343.97	4	347.89	342.50	-0.9	4,845	-0.02%
2020/12/21	4.1	342.13	5.1	346.71	348.00	-1	4,870	-0.02%
2020/12/18	3	342.34	1	343.00	343.00	2	4,866	0.04%
2020/12/17	0	344.00	0	344.00	341.50	0	4,892	0.00%
2020/12/16	4	345.00	4.1	344.89	346.00	-0.1	4,918	0.00%
2020/12/15	10.1	336.45	9	337.61	340.50	1.1	4,891	0.02%
2020/12/14	16.1	345.95	15.2	345.06	337.50	0.9	4,897	0.02%
2020/12/11	8.1	341.90	7.1	342.82	339.00	1	4,832	0.02%
2020/12/10	8.2	350.51	4.2	349.89	350.00	4	4,778	0.08%
2020/12/09	7.3	353.00	12.1	352.91	358.00	-4.8	4,798	-0.10%
2020/12/08	6	342.83	6.1	344.28	345.00	-0.1	4,774	0.00%
2020/12/07	7	341.86	7	338.86	340.00	0	4,827	0.00%
2020/12/04	13	349.27	9	348.56	347.50	4	4,786	0.08%
2020/12/03	8	347.88	12.3	347.60	350.00	-4.3	4,756	-0.09%
2020/12/02	14.3	348.59	22.3	348.12	347.00	-7.9	4,735	-0.17%
2020/12/01	3.2	335.63	3	335.33	336.50	0.2	4,650	0.00%
2020/11/30	3	334.67	3	337.17	335.00	0	4,699	0.00%
2020/11/27	2	330.50	0	0.00	333.00	2	4,671	0.04%
2020/11/26	4	333.50	3	332.83	331.50	1	4,699	0.02%
2020/11/25	3	333.83	1.1	329.61	329.00	1.9	4,728	0.04%
2020/11/24	3	335.98	7	334.86	337.00	-4	4,750	-0.08%
2020/11/23	37.2	346.54	34	339.93	334.50	3.2	4,819	0.07%
2020/11/20	4	336.50	4	336.62	338.00	0	4,863	0.00%
2020/11/19	8	336.82	7.1	336.00	336.00	1	4,921	0.02%
2020/11/18	12	330.71	13	331.73	334.50	-1	4,929	-0.02%
2020/11/17	83	337.06	84.4	336.76	327.00	-1.4	4,936	-0.03%
2020/11/16	72	331.59	84.1	332.39	332.00	-12.1	5,054	-0.24%
2020/11/13	4	317.38	3	314.83	318.50	1	4,944	0.02%
2020/11/12	8	316.31	9.2	317.47	314.00	-1.2	5,113	-0.02%
2020/11/11	18	317.67	23	318.61	318.50	-5	5,115	-0.10%
2020/11/10	5	316.80	5	321.17	315.00	0	5,088	0.00%
2020/11/09	19	321.37	17.2	320.80	321.00	1.8	5,127	0.04%
2020/11/06	5.2	317.11	23	318.02	314.00	-17.8	5,152	-0.35%
2020/11/05	12	314.54	14.3	313.55	316.00	-2.3	5,164	-0.04%
2020/11/04	9	307.50	8.2	306.94	310.00	0.8	5,164	0.02%
2020/11/03	1	306.00	1	304.00	306.00	0	5,201	0.00%
2020/11/02	14.1	304.54	17	305.65	302.50	-2.9	5,250	-0.06%
2020/10/30	8.1	309.78	9	310.00	311.00	-0.9	5,242	-0.02%
2020/10/29	26.3	309.29	17	309.44	309.50	9.3	5,309	0.17%
2020/10/28	8.2	316.12	12.2	316.78	319.50	-3.9	5,415	-0.07%
2020/10/27	4.1	313.48	12.2	311.66	314.50	-8.1	5,412	-0.15%
2020/10/26	16	313.63	14	312.32	310.50	2	5,480	0.04%
2020/10/23	6	312.17	9	312.78	312.00	-3	5,715	-0.05%
2020/10/22	14	311.39	21	308.88	310.00	-7	5,896	-0.12%
2020/10/21	25.1	317.11	18	317.06	314.50	7.1	5,982	0.12%
2020/10/20	65	315.65	66	315.80	315.50	-1	6,028	-0.02%
2020/10/19	7	309.71	15	308.60	310.00	-8	5,975	-0.13%
2020/10/16	19	313.11	5	311.50	309.00	14	5,999	0.23%
2020/10/15	18	312.14	18	313.42	313.50	0	6,078	0.00%
2020/10/14	32	318.95	36	318.32	314.50	-4	6,227	-0.06%
2020/10/13	46	313.48	81.1	314.85	317.50	-35	6,344	-0.55%
2020/10/12	75	307.23	53	303.58	310.00	22	6,226	0.35%
2020/10/08	7	288.86	49	289.60	289.50	-42	6,091	-0.69%
2020/10/07	9	288.28	9	286.33	285.00	0	6,154	0.00%
2020/10/06	5	293.00	9	290.44	288.50	-4	6,195	-0.06%
2020/10/05	6	289.67	2	288.50	288.50	4	6,318	0.06%
2020/09/30	4	287.13	1	287.50	286.50	3	6,498	0.05%
2020/09/29	1	284.50	6	287.75	288.50	-5	6,728	-0.07%
2020/09/28	7.1	284.15	3	284.83	284.00	4.1	6,934	0.06%
2020/09/25	12	284.67	8	280.06	278.00	4	7,068	0.06%
2020/09/24	13	289.35	13	288.92	287.00	0	7,096	0.00%
2020/09/23	2	293.75	11	294.64	297.50	-9	7,090	-0.13%
2020/09/22	13	296.19	11	294.68	292.50	2	7,152	0.03%
2020/09/21	5	303.60	9	303.06	299.00	-4	7,186	-0.06%
2020/09/18	2	302.50	3	301.00	302.50	-1	7,237	-0.01%
2020/09/17	9	304.00	6	300.75	299.50	3	7,280	0.04%
2020/09/16	49	303.92	5	303.69	303.00	44	7,335	0.60%
2020/09/15	10	300.90	9	300.94	298.50	1	7,428	0.01%
2020/09/14	13	298.81	13	298.38	297.00	0	7,570	0.00%
2020/09/11	13.1	293.05	8	292.94	295.00	5.1	7,641	0.07%
2020/09/10	7	293.21	16	291.81	289.50	-9	7,673	-0.12%
2020/09/09	6	284.92	5	285.90	287.50	1	7,761	0.01%
2020/09/08	6	286.92	5	286.80	287.00	1	7,911	0.01%
2020/09/07	23	290.43	21	287.43	285.50	2	8,049	0.02%
2020/09/04	9.2	288.36	15	286.33	292.00	-5.8	8,172	-0.07%
2020/09/03	10	289.80	9	290.94	287.50	1	8,358	0.01%
2020/09/02	5	289.70	6	290.58	291.00	-1	8,352	-0.01%
2020/09/01	9	289.39	6	289.25	288.50	3	8,549	0.04%
2020/08/31	11	290.27	12	292.25	286.00	-1	8,586	-0.01%
2020/08/28	22	290.98	17	292.91	291.00	5	8,624	0.06%
2020/08/27	17	293.03	32	294.30	296.00	-15	8,689	-0.17%
2020/08/26	61	287.74	54	287.81	290.50	7	8,739	0.08%
2020/08/25	23	274.54	38	276.20	280.00	-15	8,704	-0.17%
2020/08/24	31	270.13	14	270.82	275.00	17	8,806	0.19%
2020/08/21	9	264.72	12	264.88	266.00	-3	8,783	-0.03%
2020/08/20	40	263.34	40.1	259.58	260.00	-0.1	8,803	0.00%
2020/08/19	19.2	287.97	11	288.23	281.50	8.2	8,640	0.09%
2020/08/18	29	286.09	51	288.37	284.50	-22	8,670	-0.25%
2020/08/17	6	300.75	11.1	303.36	300.50	-5.1	8,682	-0.06%
2020/08/14	9	300.78	9	299.94	303.00	0	8,791	0.00%
2020/08/13	17	301.09	11	300.82	299.50	6	8,922	0.07%
2020/08/12	19.1	296.39	23	297.04	303.00	-3.9	9,009	-0.04%
2020/08/11	14	296.61	12	295.92	294.00	2	9,200	0.02%
2020/08/10	16.2	298.85	19	297.11	298.00	-2.8	9,239	-0.03%
2020/08/07	55	304.13	11	303.59	303.50	44	9,257	0.48%
2020/08/06	31	304.85	32	304.41	302.50	-1	9,324	-0.01%
2020/08/05	17	303.85	18	304.81	304.50	-1	9,388	-0.01%
2020/08/04	15	303.87	9	305.06	302.00	6	9,594	0.06%
2020/08/03	40	305.29	31	302.18	299.00	9	9,723	0.09%
2020/07/31	14.3	317.56	13	316.88	317.00	1.3	9,641	0.01%
2020/07/30	16	321.16	19	322.92	322.00	-3	9,631	-0.03%
2020/07/29	43.2	323.83	77	322.19	318.50	-33.8	9,633	-0.35%
2020/07/28	70	343.71	72	344.75	334.00	-2	9,465	-0.02%
2020/07/27	28.1	330.36	36	331.86	339.00	-7.9	9,463	-0.08%
2020/07/24	17	324.91	17	325.65	321.00	0	9,566	0.00%
2020/07/23	17	322.74	19	323.82	326.00	-2	9,641	-0.02%
2020/07/22	30	325.95	53.1	327.02	327.00	-23.1	9,728	-0.24%
2020/07/21	33.4	326.81	42	327.04	330.50	-8.6	9,809	-0.09%
2020/07/20	58	325.10	41	322.44	317.50	17	9,774	0.17%
2020/07/17	130	329.97	94	329.70	331.00	36	9,753	0.37%	大買/
2020/07/16	14.4	317.35	20	317.33	315.00	-5.6	9,581	-0.06%
2020/07/15	37	320.15	36	314.22	311.50	1	9,571	0.01%
2020/07/14	11.7	318.89	19.5	319.58	321.50	-7.8	9,645	-0.08%
2020/07/13	14.3	318.23	13	317.92	319.00	1.3	9,632	0.01%
2020/07/10	23	316.78	28	318.34	311.50	-5	9,654	-0.05%
2020/07/09	36.1	329.63	32	329.64	326.00	4	9,583	0.04%
2020/07/08	42	319.28	59	317.78	326.00	-17	9,438	-0.18%
2020/07/07	52.1	308.55	41	310.18	306.00	11.1	9,258	0.12%
2020/07/06	63	303.79	70	303.46	306.00	-7	9,098	-0.08%
2020/07/03	22	293.55	27	293.87	293.00	-5	9,016	-0.06%
2020/07/02	10.2	292.97	6	292.58	292.00	4.2	9,058	0.05%
2020/07/01	14	293.96	12	293.83	292.50	2	9,165	0.02%
2020/06/30	10	297.20	8	298.56	299.00	2	9,209	0.02%
2020/06/29	7	292.29	12	292.46	291.00	-5	9,242	-0.05%
2020/06/24	26	298.81	15	298.83	295.00	11	9,271	0.12%
2020/06/23	35	301.26	15	299.87	299.00	20	9,363	0.21%
2020/06/22	42	304.85	36.1	305.69	305.00	5.9	9,378	0.06%
2020/06/19	32	297.52	58	297.56	297.00	-26	9,436	-0.28%
2020/06/18	37	292.50	22	294.91	291.50	15	9,362	0.16%
2020/06/17	38	293.64	41	293.50	293.50	-3	9,370	-0.03%
2020/06/16	59	294.44	73	293.45	296.50	-14	9,445	-0.15%
2020/06/15	64	292.29	41	289.56	283.00	23	9,512	0.24%
2020/06/12	55	287.46	77	287.58	289.00	-22	9,518	-0.23%
2020/06/11	58	291.58	60	290.37	288.50	-2	9,579	-0.02%
2020/06/10	112	291.89	136	291.25	294.50	-24	9,617	-0.25%	大買/大賣/
2020/06/09	27	282.41	26	282.52	282.00	1	9,584	0.01%
2020/06/08	95	285.18	92	284.42	282.00	3	9,739	0.03%
2020/06/05	33	277.88	32	278.23	278.00	1	9,588	0.01%
2020/06/04	27	277.00	47	277.20	278.00	-20	9,615	-0.21%
2020/06/03	47	276.13	53	276.47	277.00	-6	9,657	-0.06%
2020/06/02	51	271.51	59	270.35	272.50	-8	9,590	-0.08%
2020/06/01	25	261.66	33	262.80	264.00	-8	9,515	-0.08%
2020/05/29	47	252.65	67	252.43	257.00	-20	9,450	-0.21%
2020/05/28	9	247.28	14	247.18	247.00	-5	9,314	-0.05%
2020/05/27	26	248.19	25	248.54	247.00	1	9,339	0.01%
2020/05/26	42	246.81	34	248.35	244.00	8	9,312	0.09%
2020/05/25	14	245.21	23	244.17	250.00	-9	9,277	-0.10%
2020/05/22	49	242.37	42	239.44	239.50	7	9,252	0.08%
2020/05/21	23.1	249.93	32	250.63	251.00	-8.9	9,151	-0.10%
2020/05/20	51	246.29	104	245.25	246.00	-53	9,136	-0.58%	大賣/
2020/05/19	31	250.23	34	249.79	252.00	-3	9,144	-0.03%
2020/05/18	107	254.55	55	252.29	248.00	52	9,138	0.57%	大買/
2020/05/15	46	270.51	27	269.98	268.50	19	9,067	0.21%
2020/05/14	38	268.95	25	269.68	267.00	13	9,246	0.14%
2020/05/13	23	271.33	8	271.88	272.50	15	9,401	0.16%
2020/05/12	32	275.66	30	277.23	274.50	2	9,597	0.02%
2020/05/11	62	288.67	60.5	286.91	282.50	1.5	9,749	0.02%
2020/05/08	87	279.84	107	280.27	281.50	-20	9,658	-0.21%	大賣/
2020/05/07	36	268.78	62.5	268.70	272.50	-26.5	9,485	-0.28%
2020/05/06	29	263.14	13	265.08	262.50	16	9,424	0.17%
2020/05/05	26	264.56	16	265.00	262.50	10	9,461	0.11%
2020/05/04	27	263.41	22	263.52	264.00	5	9,599	0.05%
2020/04/30	48	268.52	42	268.71	269.00	6	9,591	0.06%
2020/04/29	52	257.00	74	258.60	261.50	-22	9,507	-0.23%
2020/04/28	53	245.21	48	246.08	247.00	5	9,371	0.05%
2020/04/27	49	250.85	38	251.42	251.50	11	9,332	0.12%
2020/04/24	45	254.11	28	252.34	251.00	17	9,223	0.18%
2020/04/23	46	259.49	44	260.00	260.00	2	9,121	0.02%
2020/04/22	50	257.42	47	258.51	259.00	3	9,150	0.03%
2020/04/21	19	268.53	21	268.29	265.50	-2	9,047	-0.02%
2020/04/20	19	271.18	16	272.47	274.00	3	9,040	0.03%
2020/04/17	60	278.33	47	277.56	274.00	13	9,030	0.14%
2020/04/16	17	268.62	14	268.71	270.00	3	8,957	0.03%
2020/04/15	9	274.39	7	273.57	272.00	2	8,998	0.02%
2020/04/14	43	269.62	52	269.67	273.00	-9	9,145	-0.10%
2020/04/13	30	265.23	27	263.28	263.00	3	9,200	0.03%
2020/04/10	21	269.17	14	269.75	268.50	7	9,301	0.08%
2020/04/09	12	275.17	13	273.65	269.00	-1	9,423	-0.01%
2020/04/08	17	277.41	25	276.54	275.00	-8	9,461	-0.08%
2020/04/07	30	283.50	16	282.84	278.00	14	9,453	0.15%
2020/04/06	28	271.63	33	269.53	278.00	-5	9,400	-0.05%
2020/04/01	38	262.96	37	263.05	262.00	1	9,386	0.01%
2020/03/31	25	264.10	29	263.26	263.50	-4	9,358	-0.04%
2020/03/30	56	256.83	52	253.90	260.50	4	9,283	0.04%
2020/03/27	49	259.80	63	259.71	254.50	-14	9,259	-0.15%
2020/03/26	34	253.12	41	253.39	256.00	-7	9,139	-0.08%
2020/03/25	60.1	256.38	50	256.03	256.50	10.1	9,217	0.11%
2020/03/24	51	237.48	64	239.93	242.50	-13	9,130	-0.14%
2020/03/23	48	216.89	44	214.36	222.50	4	9,079	0.04%
2020/03/20	17	211.71	19	210.74	215.00	-2	9,071	-0.02%
2020/03/19	34	202.93	42	201.54	195.50	-8	8,953	-0.09%
2020/03/18	43	221.49	40	222.10	217.00	3	8,882	0.03%
2020/03/17	51	233.10	43	231.08	219.00	8	8,936	0.09%
2020/03/16	49	248.57	41	247.05	236.00	8	8,824	0.09%
2020/03/13	32	227.63	29	229.24	249.50	3	8,770	0.03%
2020/03/12	27	247.78	27	246.69	238.00	0	8,578	0.00%
2020/03/11	18	270.72	12	268.50	264.00	6	8,451	0.07%
2020/03/10	26	270.29	23	270.72	273.50	3	8,562	0.04%
2020/03/09	16	278.81	13	277.96	274.50	3	8,710	0.03%
2020/03/06	18	287.61	20	287.73	288.50	-2	8,735	-0.02%
2020/03/05	9	288.11	27.1	287.62	290.00	-18.1	8,898	-0.20%
2020/03/04	9	279.17	27	279.07	279.50	-18	8,940	-0.20%
2020/03/03	13	279.19	9	278.28	277.50	4	8,979	0.04%
2020/03/02	28	269.41	35	272.90	272.50	-7	8,958	-0.08%
2020/02/27	24	278.94	5.1	278.97	273.50	19	8,954	0.21%
2020/02/26	25	283.54	19	283.24	284.00	6	8,910	0.07%
2020/02/25	33	285.89	30	284.38	286.50	3	8,915	0.03%
2020/02/24	46	283.11	41	280.91	285.50	5	8,919	0.06%
2020/02/21	49	284.96	33	286.05	283.00	16	8,925	0.18%
2020/02/20	40.1	288.19	58	287.15	289.50	-17.9	8,875	-0.20%
2020/02/19	44	282.76	39	282.78	280.50	5	8,745	0.06%
2020/02/18	58	284.95	42	283.70	280.00	16	8,692	0.18%
2020/02/17	73	295.37	31	294.13	291.00	42	8,523	0.49%
2020/02/14	33	308.76	36	309.01	307.00	-3	8,304	-0.04%
2020/02/13	69	322.21	79	317.97	315.50	-10	8,115	-0.12%
2020/02/12	67	311.16	84	313.08	316.00	-17	7,839	-0.22%
2020/02/11	27	298.96	36	299.14	302.00	-9	7,658	-0.12%
2020/02/10	28	290.59	28	290.30	290.50	0	7,652	0.00%
2020/02/07	28	295.52	35	293.59	293.50	-7	7,716	-0.09%
2020/02/06	35.1	294.17	49	294.78	295.00	-13.9	7,813	-0.18%
2020/02/05	47	286.12	72	289.46	292.50	-25	7,736	-0.32%
2020/02/04	27	275.93	24	275.71	275.00	3	7,620	0.04%
2020/02/03	32	269.22	34	270.63	270.50	-2	7,671	-0.03%
2020/01/31	25	277.70	28	280.32	282.00	-3	7,660	-0.04%
2020/01/30	27	274.32	26	273.44	275.50	1	7,732	0.01%
2020/01/20	16	285.94	8	286.25	286.00	8	7,977	0.10%
2020/01/17	16	285.22	17	285.56	285.50	-1	8,044	-0.01%
2020/01/16	37	282.81	34.2	282.50	284.50	2.8	8,130	0.03%
2020/01/15	30	290.65	30	291.05	288.00	0	8,123	0.00%
2020/01/14	11	287.05	19	288.95	288.00	-8	8,121	-0.10%
2020/01/13	10	284.55	6.3	285.71	285.00	3.7	8,103	0.05%
2020/01/10	24	283.02	28	284.34	286.50	-4	8,123	-0.05%
2020/01/09	16	279.69	20	281.20	284.50	-4	8,179	-0.05%
2020/01/08	63	277.79	44	277.63	275.00	19	8,426	0.23%
2020/01/07	32	287.66	29	285.19	288.00	3	8,359	0.04%
2020/01/06	27	288.11	19	286.92	285.00	8	8,408	0.10%
2020/01/03	42.2	300.31	22	298.73	295.00	20.2	8,387	0.24%
2020/01/02	25.2	303.13	63	302.63	305.00	-37.9	8,316	-0.46%
2019/12/31	11	296.05	15	295.07	294.00	-4	8,276	-0.05%
2019/12/30	15	298.70	24	300.42	297.50	-9	8,278	-0.11%
2019/12/27	52	303.11	41	304.13	298.50	11	8,317	0.13%
2019/12/26	27	297.61	37	298.95	300.00	-10	8,232	-0.12%
2019/12/25	10	294.85	18	294.11	295.00	-8	8,188	-0.10%
2019/12/24	15	293.13	23	292.46	293.50	-8	8,252	-0.10%
2019/12/23	13	285.54	12	286.08	288.00	1	8,281	0.01%
2019/12/20	68	286.04	44	286.44	283.00	24	8,319	0.29%
2019/12/19	39	294.62	42	298.14	291.50	-3	8,349	-0.04%
2019/12/18	24	300.04	14	299.68	301.00	10	8,266	0.12%
2019/12/17	19	301.47	19	301.92	300.50	0	8,325	0.00%
2019/12/16	35	295.76	11	296.55	295.50	24	8,315	0.29%
2019/12/13	51	300.19	44	299.75	296.00	7	8,740	0.08%
2019/12/12	69	295.33	83	295.65	298.00	-14	8,808	-0.16%
2019/12/11	29	286.52	36	287.00	286.00	-7	8,621	-0.08%
2019/12/10	68	285.40	45	284.32	285.00	23	8,648	0.27%
2019/12/09	13	293.88	10	294.90	294.50	3	8,555	0.04%
2019/12/06	51	293.20	50	290.75	290.00	1	8,608	0.01%
2019/12/05	53	290.39	64	290.59	292.00	-11	8,593	-0.13%
2019/12/04	82	284.30	81	283.51	282.00	1	8,496	0.01%
2019/12/03	70	293.67	58	294.19	291.00	12	8,496	0.14%
2019/12/02	61	291.46	52	294.89	298.00	9	8,433	0.11%
2019/11/29	49	301.13	30	300.62	302.50	19	8,333	0.23%
2019/11/28	32	308.00	18	306.19	306.00	14	8,233	0.17%
2019/11/27	15	314.63	15	314.47	315.00	0	8,196	0.00%
2019/11/26	33	313.36	29	312.40	311.50	4	8,258	0.05%
2019/11/25	19	307.39	10	308.00	306.50	9	8,364	0.11%
2019/11/22	17	308.74	16	307.25	305.50	1	8,450	0.01%
2019/11/21	26	306.65	45	309.53	314.50	-19	8,476	-0.22%
2019/11/20	65	311.40	32	312.38	308.50	33	8,492	0.39%
2019/11/19	17	318.74	21	319.17	325.00	-4	8,573	-0.05%
2019/11/18	5	323.70	15	324.00	324.00	-10	8,600	-0.12%
2019/11/15	18	321.67	19	323.71	321.00	-1	8,751	-0.01%
2019/11/14	10	315.25	11	316.23	318.00	-1	8,767	-0.01%
2019/11/13	15.8	314.18	18	313.36	316.00	-2.2	8,857	-0.02%
2019/11/12	25	308.00	18	308.36	310.00	7	8,971	0.08%
2019/11/11	15	304.97	14	304.86	305.00	1	9,139	0.01%
2019/11/08	29	309.12	25	310.28	312.50	4	9,242	0.04%
2019/11/07	27	315.81	23	309.22	307.00	4	9,307	0.04%
2019/11/06	31	327.29	22.1	326.35	323.00	8.9	9,373	0.09%
2019/11/05	46.1	333.49	52	333.92	335.50	-5.9	9,407	-0.06%
2019/11/04	16	325.16	17	324.97	323.50	-1	9,536	-0.01%
2019/11/01	30	318.37	32	320.92	324.50	-2	9,647	-0.02%
2019/10/31	41	323.23	35	323.94	318.00	6	9,814	0.06%
2019/10/30	27	329.13	36.1	327.75	333.00	-9.1	9,822	-0.09%
2019/10/29	52	334.36	45	330.32	330.00	7	9,969	0.07%
2019/10/28	155	337.17	168.2	337.53	343.50	-13.2	10,054	-0.13%	大買/大賣/
2019/10/25	13	317.42	17	317.88	315.00	-4	9,834	-0.04%
2019/10/24	22	316.20	34	315.40	320.00	-12	9,891	-0.12%
2019/10/23	16	310.19	22	311.86	313.00	-6	9,982	-0.06%
2019/10/22	19	305.87	22.2	306.49	305.50	-3.2	10,155	-0.03%
2019/10/21	33.1	305.57	19	304.74	302.50	14.1	10,384	0.14%
2019/10/18	84.1	309.13	62	309.09	307.00	22.1	10,715	0.21%
2019/10/17	52	308.74	58	307.81	314.50	-6	10,907	-0.06%
2019/10/16	140	306.85	155.2	308.21	306.00	-15.2	10,850	-0.14%	大買/大賣/
2019/10/15	30	298.42	37	299.58	299.00	-7	10,647	-0.07%
2019/10/14	25	296.18	36	294.83	294.00	-11	10,584	-0.10%
2019/10/09	21	289.40	16	288.09	284.50	5	10,522	0.05%
2019/10/08	48.1	290.46	47	288.66	285.00	1.1	10,511	0.01%
2019/10/07	14	288.50	21.1	288.19	290.50	-7.1	10,610	-0.07%
2019/10/04	22	286.86	34	286.69	284.00	-12	10,666	-0.11%
2019/10/03	16	282.91	17	284.29	287.00	-1	10,718	-0.01%
2019/10/02	19	280.42	16	281.72	282.00	3	10,728	0.03%
2019/10/01	10	280.05	15	279.73	279.00	-5	10,883	-0.05%
2019/09/27	23	279.33	23	280.30	278.50	0	11,085	0.00%
2019/09/26	42	289.50	38	286.70	284.00	4	11,160	0.04%
2019/09/25	16	286.13	30	285.33	289.00	-14	11,294	-0.12%
2019/09/24	95	295.08	86	288.49	285.00	9	11,350	0.08%
2019/09/23	17	291.29	15.2	292.16	292.50	1.8	11,256	0.02%
2019/09/20	20	289.85	26	291.15	291.50	-6	11,284	-0.05%
2019/09/19	39	290.49	43.1	290.54	289.50	-4.1	11,245	-0.04%
2019/09/18	140.1	288.16	159.1	288.33	290.50	-19	11,228	-0.17%	大買/大賣/
2019/09/17	49	270.77	65.3	271.48	274.00	-16.3	10,850	-0.15%
2019/09/16	19.1	262.38	22	262.95	264.00	-2.9	10,820	-0.03%
2019/09/12	66	267.60	74	267.69	265.50	-8	10,913	-0.07%
2019/09/11	23	262.57	31	261.97	265.00	-8	11,178	-0.07%
2019/09/10	50	259.80	46	258.32	257.50	4	11,418	0.04%
2019/09/09	42	266.12	36	265.28	264.50	6	11,531	0.05%
2019/09/06	42	268.58	30	268.07	266.00	12	11,785	0.10%
2019/09/05	78	275.78	72.5	273.06	269.00	5.5	11,818	0.05%
2019/09/04	34	266.63	27.5	266.91	269.50	6.5	11,793	0.06%
2019/09/03	33	265.89	45	265.07	262.00	-12	11,966	-0.10%
2019/09/02	29	259.21	34	259.68	262.00	-5	12,073	-0.04%
2019/08/30	31	261.97	36	262.32	260.50	-5	12,209	-0.04%
2019/08/29	28	255.43	33	255.82	259.00	-5	12,400	-0.04%
2019/08/28	57	255.62	47	254.20	253.00	10	12,711	0.08%
2019/08/27	28	264.75	25	264.68	259.00	3	12,796	0.02%
2019/08/26	22	261.61	29	261.97	264.50	-7	12,990	-0.05%
2019/08/23	43	264.69	47	264.27	269.00	-4	13,110	-0.03%
2019/08/22	87	272.39	83	270.05	266.00	4	13,276	0.03%
2019/08/21	39	270.16	30	270.20	274.50	9	13,266	0.07%
2019/08/20	93	274.61	88	272.40	268.50	5	13,378	0.04%
2019/08/19	34	268.65	33	269.03	270.00	1	13,476	0.01%
2019/08/16	47	262.95	41.2	264.43	262.50	5.8	13,655	0.04%
2019/08/15	49	260.05	58	258.94	259.50	-9	14,022	-0.06%
2019/08/14	75	270.13	84	268.96	265.50	-9	14,290	-0.06%
2019/08/13	111	265.55	106	264.44	260.50	5	14,414	0.03%	大買/大賣/
2019/08/12	108	272.78	98	270.41	265.50	10	14,829	0.07%	大買/
2019/08/08	89	271.02	95	269.96	274.00	-6	14,978	-0.04%
2019/08/07	80.1	265.90	93	265.72	262.00	-12.9	14,928	-0.09%
2019/08/06	187.1	257.83	168	254.71	263.50	19.1	14,924	0.13%	大買/大賣/
2019/08/05	45	252.71	45	252.54	250.00	0	14,769	0.00%
2019/08/02	100	254.98	95	254.58	251.00	5	14,735	0.03%
2019/08/01	35.1	268.00	35	267.74	268.00	0	14,604	0.00%
2019/07/31	77	266.95	69	267.72	268.00	8	14,598	0.05%
2019/07/30	118	265.78	116	265.25	272.00	2	14,394	0.01%	大買/大賣/
2019/07/29	39.1	271.64	29	273.14	266.00	10.1	14,304	0.07%
2019/07/26	39	273.36	55	271.99	275.00	-16	14,248	-0.11%
2019/07/25	81.1	273.26	71.2	272.91	272.50	9.9	14,173	0.07%
2019/07/24	97.1	271.29	112	271.70	276.00	-14.9	14,131	-0.11%	大賣/
2019/07/23	154	264.44	126	264.13	262.50	28	14,172	0.20%	大買/大賣/
2019/07/22	130	246.14	164.1	248.05	260.00	-34.1	14,277	-0.24%	大買/大賣/
2019/07/19	101	235.51	118	235.92	236.50	-17	13,962	-0.12%	大買/大賣/
2019/07/18	29	225.74	30	226.00	227.00	-1	13,819	-0.01%
2019/07/17	32	226.55	47	226.11	227.00	-15	13,893	-0.11%
2019/07/16	36	223.11	35	223.90	224.00	1	13,923	0.01%
2019/07/15	23	221.46	23	221.85	221.50	0	14,157	0.00%
2019/07/12	33	221.18	31	221.52	220.00	2	14,556	0.01%
2019/07/11	115	226.71	121.2	226.06	223.50	-6.2	14,620	-0.04%	大買/大賣/
2019/07/10	30	221.47	36	221.21	222.00	-6	14,533	-0.04%
2019/07/09	53	219.40	63	218.46	222.00	-10	14,529	-0.07%
2019/07/08	24	214.90	30	214.85	218.00	-6	14,503	-0.04%
2019/07/05	115	217.50	102	217.57	216.50	13	14,567	0.09%	大買/大賣/
2019/07/04	79	222.04	83	222.18	221.00	-4	14,438	-0.03%
2019/07/03	81	214.38	79	214.23	217.00	2	14,300	0.01%
2019/07/02	77	216.73	59	216.70	218.00	18	14,320	0.13%
2019/07/01	6	212.17	44	212.23	213.00	-38	14,185	-0.27%
2019/06/28	15	200.87	29	201.24	199.00	-14	14,232	-0.10%
2019/06/27	32	200.33	28	200.18	197.00	4	14,323	0.03%
2019/06/26	67	200.18	60	198.83	195.50	7	14,513	0.05%
2019/06/25	46	199.17	45	198.93	198.50	1	14,654	0.01%
2019/06/24	33	196.48	28	196.68	198.50	5	14,845	0.03%
2019/06/21	104	201.19	90	200.49	197.00	14	14,913	0.09%	大買/
2019/06/20	36	200.19	51	200.25	200.50	-15	14,858	-0.10%
2019/06/19	94	196.29	103	196.43	200.00	-9	14,992	-0.06%	大賣/
2019/06/18	135	185.79	125	185.27	187.50	10	14,709	0.07%	大買/大賣/
2019/06/17	86	179.70	85	178.42	183.50	1	14,636	0.01%
2019/06/14	89	181.90	72	181.99	176.50	17	14,765	0.12%
2019/06/13	17	185.85	25	186.90	188.50	-8	14,969	-0.05%
2019/06/12	65	185.45	72	185.69	187.00	-7	15,425	-0.05%
2019/06/11	54	184.58	59	184.84	187.00	-5	15,519	-0.03%
2019/06/10	79	177.78	87	178.37	180.50	-8	15,322	-0.05%
2019/06/06	87	171.49	86	172.79	169.50	1	15,190	0.01%
2019/06/05	102	177.99	105	180.70	175.50	-3	15,103	-0.02%	大買/大賣/
2019/06/04	140	180.26	133	180.63	178.00	7	15,102	0.05%	大買/大賣/
2019/06/03	73	174.46	72	174.65	176.00	1	14,898	0.01%
2019/05/31	164	171.74	159.1	172.24	174.50	5	14,748	0.03%	大買/大賣/
2019/05/30	96.1	165.14	90	164.58	164.50	6.1	14,567	0.04%
2019/05/29	176	158.97	177	158.53	163.50	-1	14,555	-0.01%	大買/大賣/
2019/05/28	106	159.68	109	159.32	159.00	-3	14,412	-0.02%	大買/大賣/
2019/05/27	71	159.66	70	159.54	157.50	1	14,533	0.01%
2019/05/24	102	164.51	108	164.33	160.50	-6	14,667	-0.04%	大買/大賣/
2019/05/23	123	161.78	125	160.01	167.00	-2	14,503	-0.01%	大買/大賣/
2019/05/22	209	168.88	210	168.35	163.50	-1	14,386	-0.01%	大買/大賣/
2019/05/21	135	158.86	125	159.39	160.00	10	14,157	0.07%	大買/大賣/
2019/05/20	121	164.79	143	164.22	168.50	-22	14,024	-0.16%	大買/大賣/
2019/05/17	260	173.45	259	170.50	165.00	1	13,853	0.01%	大買/大賣/
2019/05/16	124	188.97	100	187.86	181.00	24	13,720	0.17%	大買/
2019/05/15	23	197.22	27	198.28	200.50	-4	13,730	-0.03%
2019/05/14	45	189.66	50	189.25	194.00	-5	13,889	-0.04%
2019/05/13	47	197.79	26	197.87	193.00	21	14,082	0.15%
2019/05/10	32	201.64	37	202.00	204.50	-5	14,213	-0.04%
2019/05/09	41	201.43	30	202.52	200.00	11	14,204	0.08%
2019/05/08	89.2	205.15	92	205.35	206.00	-2.8	14,171	-0.02%
2019/05/07	21	204.67	29	204.59	203.50	-8	14,258	-0.06%
2019/05/06	54	202.34	54	201.93	201.00	0	14,669	0.00%
2019/05/03	43	210.51	39	211.27	213.00	4	14,718	0.03%
2019/05/02	24	206.29	17	207.21	208.00	7	14,752	0.05%
2019/04/30	28	202.32	35	203.54	207.00	-7	14,893	-0.05%
2019/04/29	115	196.93	125	196.03	204.00	-10	15,028	-0.07%	大買/大賣/
2019/04/26	140	212.58	115	209.12	207.00	25	14,775	0.17%	大買/大賣/
2019/04/25	20	226.53	26	226.65	229.50	-6	14,433	-0.04%
2019/04/24	46.1	227.97	46	228.43	227.00	0.1	14,532	0.00%
2019/04/23	44	225.27	54	225.00	229.50	-10	14,473	-0.07%
2019/04/22	56	221.21	63	222.53	225.50	-7	14,383	-0.05%
2019/04/19	115	225.89	58	224.95	220.00	57	14,337	0.40%	大買/
2019/04/18	113	233.85	159	234.98	229.00	-46	14,102	-0.33%	大買/大賣/
2019/04/17	49	218.85	50	218.28	219.00	-1	13,675	-0.01%
2019/04/16	30	215.30	27	214.63	213.00	3	13,623	0.02%
2019/04/15	21	212.36	46	212.68	213.00	-25	13,594	-0.18%
2019/04/12	26	206.92	25	208.08	205.00	1	13,628	0.01%
2019/04/11	77	216.92	46	217.03	211.00	31	13,675	0.23%
2019/04/10	23	215.02	33	214.21	212.00	-10	13,565	-0.07%
2019/04/09	70	214.64	69	215.47	211.00	1	13,622	0.01%
2019/04/08	238	212.77	267	214.15	219.50	-29	13,591	-0.21%	大買/大賣/
2019/04/03	186	205.87	182	206.75	205.00	4	13,535	0.03%	大買/大賣/
2019/04/02	206.1	211.40	175	212.29	207.50	31.1	13,598	0.23%	大買/大賣/
2019/04/01	246	214.61	230	214.13	211.00	16	13,493	0.12%	大買/大賣/
2019/03/29	320	215.66	306	216.59	217.50	14	13,295	0.11%	大買/大賣/
2019/03/28	264	209.69	295	209.42	211.50	-31	13,237	-0.23%	大買/大賣/
2019/03/27	237	209.26	219.2	208.96	204.00	17.8	13,144	0.14%	大買/大賣/
2019/03/26	67	200.09	88	200.27	205.00	-21	12,973	-0.16%
2019/03/25	57	194.42	61	194.05	194.00	-4	13,026	-0.03%
2019/03/22	75	205.53	92	205.97	200.50	-17	13,000	-0.13%
2019/03/21	86	199.89	89	199.34	199.50	-3	12,818	-0.02%
2019/03/20	145	200.14	122	199.54	199.50	23	12,832	0.18%	大買/大賣/
2019/03/19	180	201.29	222	202.32	204.50	-42	12,748	-0.33%	大買/大賣/
2019/03/18	324	201.92	283.1	201.66	197.50	40.9	12,509	0.33%	大買/大賣/
2019/03/15	98	187.37	183	187.64	192.50	-85	12,094	-0.70%	大賣/
2019/03/14	115	172.63	130	172.07	175.00	-15	11,692	-0.13%	大買/大賣/
2019/03/13	22	163.91	17	163.62	164.50	5	11,596	0.04%
2019/03/12	50	164.90	38	164.80	162.00	12	11,693	0.10%
2019/03/11	57	161.96	54	162.22	161.00	3	11,801	0.03%
2019/03/08	77	157.68	83	157.50	162.50	-6	12,010	-0.05%
2019/03/07	62	164.73	79	162.89	160.00	-17	12,103	-0.14%
2019/03/06	107	171.52	102	172.03	172.00	5	12,101	0.04%	大買/大賣/
2019/03/05	59	174.95	22	175.86	173.00	37	12,181	0.30%
2019/03/04	41	178.35	70	178.22	180.00	-29	12,413	-0.23%
2019/02/27	85.1	173.24	89	173.18	175.00	-3.9	12,395	-0.03%
2019/02/26	190	180.35	146	180.22	175.00	44	12,504	0.35%	大買/大賣/
2019/02/25	123	176.65	187.1	176.97	177.50	-64.1	12,357	-0.52%	大買/大賣/
2019/02/22	33	168.26	20	168.05	168.00	13	12,141	0.11%
2019/02/21	80	170.10	95	170.55	171.00	-15	12,142	-0.12%
2019/02/20	107	171.30	71	170.90	168.00	36	12,042	0.30%	大買/
2019/02/19	149.1	169.68	163	170.04	171.00	-13.9	11,894	-0.12%	大買/大賣/
2019/02/18	40	162.85	40	162.86	163.00	0	11,787	0.00%
2019/02/15	217	162.33	198	162.29	160.50	19	11,927	0.16%	大買/大賣/
2019/02/14	171	162.89	151	161.82	158.00	20	11,517	0.17%	大買/大賣/
2019/02/13	266	174.78	205	172.81	166.50	61	11,357	0.54%	大買/大賣/
2019/02/12	149	169.26	161	170.80	174.00	-12	11,184	-0.11%	大買/大賣/
2019/02/11	95.1	158.55	121.1	159.27	161.50	-26	11,073	-0.23%	大賣/
2019/01/30	32	150.20	29.4	149.91	149.50	2.6	11,009	0.02%
2019/01/29	59.1	145.83	61	146.48	148.00	-1.9	11,194	-0.02%
2019/01/28	123.1	151.95	92	151.38	150.00	31.1	11,379	0.27%	大買/
2019/01/25	340	151.08	430	149.60	152.00	-90	11,487	-0.78%	大買/大賣/
2019/01/24	258	141.29	223	139.74	142.00	35	11,255	0.31%	大買/大賣/
2019/01/23	65	136.31	86.2	136.49	138.50	-21.2	11,247	-0.19%
2019/01/22	142	136.58	126	136.43	136.50	16	11,231	0.14%	大買/大賣/
2019/01/21	134.1	133.06	225	131.41	135.00	-91	11,220	-0.81%	大買/大賣/
2019/01/18	45	124.48	54	124.92	126.00	-9	11,252	-0.08%
2019/01/17	22	122.18	24	122.15	123.50	-2	11,384	-0.02%
2019/01/16	96.1	124.73	89	124.54	122.00	7.1	11,694	0.06%
2019/01/15	29	125.78	60	125.75	126.00	-31	11,801	-0.26%
2019/01/14	65	124.85	46	124.64	124.00	19	11,890	0.16%
2019/01/11	95	123.59	111	122.36	123.00	-16	12,077	-0.13%	大賣/
2019/01/10	55	121.35	41	121.12	120.00	14	12,032	0.12%
2019/01/09	66	119.68	86	119.59	120.00	-20	12,092	-0.17%
2019/01/08	79	119.07	89	117.99	116.50	-10	12,231	-0.08%
2019/01/07	56	117.29	35	117.87	115.50	21	12,366	0.17%
2019/01/04	75	113.61	66	111.83	114.00	9	12,554	0.07%
2019/01/03	84	116.02	70	115.79	114.00	14	12,783	0.11%
2019/01/02	20	119.98	22	119.77	121.00	-2	12,917	-0.02%
2018/12/28	101	120.79	84	120.18	118.00	17	12,977	0.13%	大買/
2018/12/27	39	119.49	41	119.45	119.00	-2	13,015	-0.02%
2018/12/26	51.1	120.00	61	119.00	115.00	-9.9	12,998	-0.08%
2018/12/25	90	119.36	100	119.67	121.50	-10	12,931	-0.08%
2018/12/24	57	118.11	54	118.12	118.00	3	12,826	0.02%
2018/12/22	17	116.91	18	116.69	117.00	-1	12,832	-0.01%
2018/12/21	105	114.80	100	113.64	119.50	5	12,907	0.04%	大買/
2018/12/20	71	121.57	53	120.27	116.50	18	12,820	0.14%
2018/12/19	113	127.97	44	125.82	124.00	69	12,767	0.54%	大買/
2018/12/18	169	125.51	175	125.36	126.00	-6	12,794	-0.05%	大買/大賣/
2018/12/17	54	122.08	59	121.64	123.50	-5	12,817	-0.04%
2018/12/14	36	117.47	39	117.38	118.00	-3	12,938	-0.02%
2018/12/13	86	122.83	93	122.25	121.50	-7	13,086	-0.05%
2018/12/12	57	121.63	60	122.76	122.50	-3	13,197	-0.02%
2018/12/11	45	117.64	28	117.29	118.00	17	13,201	0.13%
2018/12/10	61	113.15	80	113.03	115.00	-19	13,562	-0.14%
2018/12/07	130	118.36	113	117.84	116.50	17	13,730	0.12%	大買/大賣/
2018/12/06	79	116.39	76	116.78	114.00	3	13,749	0.02%
2018/12/05	72	124.02	95	123.35	122.50	-23	13,691	-0.17%
2018/12/04	86	135.90	99	135.82	131.00	-13	13,700	-0.09%
2018/12/03	165	134.78	217.2	135.67	137.00	-52.2	13,658	-0.38%	大買/大賣/
2018/11/30	108	125.56	115	125.33	126.50	-7	13,512	-0.05%	大買/大賣/
2018/11/29	70	123.29	72	122.65	120.00	-2	13,689	-0.01%
2018/11/28	78	119.79	93.2	119.51	120.50	-15.2	13,647	-0.11%
2018/11/27	209	115.80	201.1	115.52	119.00	7.9	13,506	0.06%	大買/大賣/
2018/11/26	57	107.54	47.1	107.63	109.00	9.9	13,183	0.08%
2018/11/23	164	106.52	157	105.93	104.00	7	13,101	0.05%	大買/大賣/
2018/11/22	89	105.92	61	105.98	103.00	28	12,887	0.22%
2018/11/21	48	103.00	53	103.11	105.50	-5	12,829	-0.04%
2018/11/20	54	102.92	48	102.10	102.50	6	12,779	0.05%
2018/11/19	21	101.08	20	101.07	102.00	1	12,766	0.01%
2018/11/16	39	99.41	44	99.45	97.00	-5	12,801	-0.04%
2018/11/15	75	95.62	74	94.94	97.50	1	12,877	0.01%
2018/11/14	134.1	98.65	121	98.79	95.80	13.1	12,790	0.10%	大買/大賣/
2018/11/13	10.1	97.70	0	0.00	97.70	10.1	12,579	0.08%
2018/11/12	46	108.79	35	108.91	108.50	11	12,658	0.09%
2018/11/09	54	112.60	57	110.97	113.50	-3	12,623	-0.02%
2018/11/08	65	117.07	65.5	118.27	113.50	-0.5	12,628	0.00%
2018/11/07	109	116.43	107	115.24	117.00	2	12,431	0.02%	大買/大賣/
2018/11/06	100	115.07	102	114.96	109.50	-2	12,296	-0.02%	大賣/
2018/11/05	188	116.04	195	116.37	121.50	-7	12,065	-0.06%	大買/大賣/
2018/11/02	124	109.67	141.1	109.63	110.50	-17.1	11,790	-0.14%	大買/大賣/
2018/11/01	30	101.55	41	100.43	104.50	-11	11,553	-0.10%
2018/10/31	151	95.54	158	95.67	95.00	-7	11,393	-0.06%	大買/大賣/
2018/10/30	52	91.00	54	91.64	90.00	-2	11,235	-0.02%
2018/10/29	69	90.90	75	90.26	91.60	-6	11,178	-0.05%
2018/10/26	90.6	90.76	89	90.02	88.00	1.6	11,006	0.01%
2018/10/25	102	93.00	114	93.23	95.20	-12	10,771	-0.11%	大買/大賣/
2018/10/24	138.1	100.99	111	100.07	97.20	27.1	10,657	0.25%	大買/大賣/
2018/10/23	123	111.55	102	110.45	108.00	21	10,437	0.20%	大買/大賣/
2018/10/22	48	120.58	35	121.20	120.00	13	10,230	0.13%
2018/10/19	80	118.56	90	117.97	120.50	-10	10,509	-0.10%
2018/10/18	23	117.70	20	117.93	116.00	3	11,083	0.03%
2018/10/17	52	120.22	65	120.12	118.00	-13	10,978	-0.12%
2018/10/16	101	119.80	89	119.99	116.50	12	10,808	0.11%	大買/
2018/10/15	75	120.21	78	121.06	125.00	-3	10,732	-0.03%
2018/10/12	117	113.82	120	114.14	119.00	-3	10,562	-0.03%	大買/大賣/
2018/10/11	140.2	103.19	219	100.00	109.00	-78.9	10,393	-0.76%	大買/大賣/
2018/10/09	143.1	111.14	139.1	111.70	107.00	4	10,149	0.04%	大買/大賣/
2018/10/08	26.1	118.12	25	120.02	118.50	1.1	10,009	0.01%
2018/10/05	92.5	123.73	122	122.68	119.00	-29.5	10,126	-0.29%	大賣/
2018/10/04	49.1	132.40	34	133.03	132.00	15.1	10,030	0.15%
2018/10/03	50.1	135.79	45.7	137.12	134.50	4.3	10,065	0.04%
2018/10/02	16	138.81	21	138.33	138.00	-5	10,057	-0.05%
2018/10/01	62	138.76	45.3	138.45	140.00	16.7	10,039	0.17%
2018/09/28	36	134.32	39	135.15	134.50	-3	10,031	-0.03%
2018/09/27	53	132.18	50.7	132.61	133.00	2.3	9,983	0.02%
2018/09/26	62	131.83	24	131.54	131.00	38	9,934	0.38%
2018/09/25	66	132.72	46	132.86	133.50	20	9,985	0.20%
2018/09/21	90	128.37	112.3	127.82	131.00	-22.3	9,863	-0.23%	大賣/
2018/09/20	95.2	128.20	148.8	129.27	124.00	-53.7	9,651	-0.56%	大賣/
2018/09/19	152	138.14	169	137.26	133.50	-17	9,449	-0.18%	大買/大賣/
2018/09/18	126	139.00	119	139.07	142.00	7	9,250	0.08%	大買/大賣/
2018/09/17	80	139.64	96	140.28	143.00	-16	9,089	-0.18%
2018/09/14	169	132.84	171	132.74	138.50	-2	9,021	-0.02%	大買/大賣/
2018/09/13	139.1	137.90	130	139.67	136.00	9.1	8,593	0.11%	大買/大賣/
2018/09/12	58.1	144.52	19	143.66	143.50	39.1	8,338	0.47%
2018/09/11	44	156.59	68	157.99	159.00	-24	8,200	-0.29%
2018/09/10	83	161.99	47	158.67	155.50	36	8,100	0.44%
2018/09/07	89	175.34	50	174.92	172.50	39	7,982	0.49%
2018/09/06	58.2	184.98	36	185.89	183.00	22.2	7,840	0.28%
2018/09/05	203.1	187.47	191	185.40	187.00	12.1	7,694	0.16%	大買/大賣/
2018/09/04	92	176.57	91	175.95	177.00	1	7,238	0.01%
2018/09/03	118.2	162.63	60	164.27	161.00	58.2	7,171	0.81%	大買/
2018/08/31	38	165.47	33	166.03	166.50	5	7,261	0.07%
2018/08/30	10	166.10	27	165.11	166.00	-17	7,253	-0.23%
2018/08/29	7	160.64	12	161.29	161.00	-5	7,211	-0.07%
2018/08/28	17	163.76	90	165.29	161.00	-73	7,219	-1.01%
2018/08/27	35.1	161.55	29	162.48	162.50	6.1	7,197	0.08%
2018/08/24	88	158.36	83	158.60	162.00	5	7,176	0.07%
2018/08/23	81	160.61	71	160.42	160.00	10	7,222	0.14%
2018/08/22	121	165.02	155	165.78	162.50	-34	7,268	-0.47%	大買/大賣/
2018/08/21	17	158.50	26.1	156.85	158.50	-9.1	7,117	-0.13%
2018/08/20	37	150.09	46	150.27	151.00	-9	7,064	-0.13%
2018/08/17	24	148.23	25	149.06	146.50	-1	6,996	-0.01%
2018/08/16	54	139.13	53	139.91	144.00	1	6,930	0.01%
2018/08/15	84.1	148.51	65	146.67	145.50	19.1	6,820	0.28%
2018/08/14	20.1	154.56	24	154.85	156.00	-3.9	6,756	-0.06%
2018/08/13	104	157.05	72	154.73	153.50	32	6,797	0.47%	大買/
2018/08/10	71.1	164.36	47	163.82	165.00	24.1	6,750	0.36%
2018/08/09	19	163.40	16	164.75	165.00	3	6,737	0.04%
2018/08/08	2.1	172.52	13.1	171.55	169.00	-11	6,766	-0.16%
2018/08/07	1.1	169.52	30	168.45	170.50	-29	6,795	-0.43%
2018/08/06	7	164.29	13	164.31	165.00	-6	6,891	-0.09%
2018/08/03	13.1	160.17	11.2	161.57	162.00	1.9	6,882	0.03%
2018/08/02	16.1	154.54	22.3	153.88	156.00	-6.3	6,867	-0.09%
2018/08/01	16.1	154.08	5.7	156.07	156.00	10.4	6,847	0.15%
2018/07/31	13.1	147.62	5	147.50	148.00	8.1	6,786	0.12%
2018/07/30	25.1	148.73	27	155.85	146.00	-1.9	6,718	-0.03%
2018/07/27	12	162.75	9	161.72	161.00	3	6,580	0.05%
2018/07/26	173.1	166.30	143	166.72	166.00	30.1	6,546	0.46%	大買/大賣/
2018/07/25	146.1	168.86	77	168.45	165.00	69.1	6,133	1.13%	大買/
2018/07/24	4.1	182.50	1	182.50	182.50	3.1	5,292	0.06%
2018/07/23	1.1	202.50	0	0.00	202.50	1.1	5,335	0.02%
2018/07/20	29	229.45	25	230.08	225.00	4	5,591	0.07%
2018/07/19	25	227.98	18	227.39	229.50	7	5,767	0.12%
2018/07/18	18.1	224.19	24	225.52	222.00	-5.9	5,691	-0.10%
2018/07/17	33	236.29	27	234.44	228.50	6	5,695	0.11%
2018/07/16	45	241.66	42	241.04	239.00	3	5,621	0.05%
2018/07/13	38	234.41	46	234.97	241.00	-8	5,534	-0.14%
2018/07/12	12	217.71	16	218.38	221.00	-4	5,439	-0.07%
2018/07/11	31	213.42	25	212.42	215.00	6	5,479	0.11%
2018/07/10	42	203.76	44	202.51	207.50	-2	5,510	-0.04%
2018/07/09	18	197.72	19	198.66	196.50	-1	5,570	-0.02%
2018/07/06	11	201.41	20	201.93	202.50	-9	5,543	-0.16%
2018/07/05	18	204.44	11	204.64	200.50	7	5,499	0.13%
2018/07/04	4.1	196.60	3	197.83	199.50	1.1	5,465	0.02%
2018/07/03	11	199.18	5	198.50	194.50	6	5,445	0.11%
2018/07/02	4	221.00	6.1	223.58	217.00	-2.1	5,376	-0.04%
2018/06/29	4	219.88	6	219.33	219.50	-2	5,384	-0.04%
2018/06/28	5	219.30	2	219.00	216.00	3	5,355	0.06%
2018/06/27	14.1	225.16	11	225.64	219.50	3.1	5,370	0.06%
2018/06/26	28	222.05	31	217.02	228.00	-3	5,397	-0.06%
2018/06/25	24	225.10	14	226.07	220.00	10	5,449	0.18%
2018/06/22	6.1	233.76	7	235.93	233.00	-1	5,465	-0.02%
2018/06/21	27	239.52	22	242.07	238.50	5	5,495	0.09%
2018/06/20	7	233.29	8	230.19	238.00	-1	5,581	-0.02%
2018/06/19	29	238.29	13	241.12	236.00	16	5,585	0.29%
2018/06/15	19	248.89	19	248.53	245.50	0	5,595	0.00%
2018/06/14	26	241.33	24	240.44	241.50	2	5,617	0.04%
2018/06/13	12	247.50	7	245.93	244.50	5	5,659	0.09%
2018/06/12	23	249.07	30	248.37	247.00	-7	5,734	-0.12%
2018/06/11	27.1	242.52	10	243.40	242.50	17.1	5,828	0.29%
2018/06/08	44.1	252.73	21	252.31	251.00	23.1	5,864	0.39%
2018/06/07	10	272.40	15	273.80	269.50	-5	6,026	-0.08%
2018/06/06	17	270.91	25.1	269.85	273.00	-8.1	6,164	-0.13%
2018/06/05	30.1	262.29	36.2	261.93	264.00	-6.2	6,168	-0.10%
2018/06/04	31	261.44	32	261.34	263.50	-1	6,255	-0.02%
2018/06/01	39	250.09	32	250.31	251.50	7	6,236	0.11%
2018/05/31	45	246.85	44	246.74	243.50	1	6,277	0.02%
2018/05/30	42.1	252.66	24	250.33	248.00	18.1	6,181	0.29%
2018/05/29	11.1	270.78	6	272.25	268.50	5.1	6,082	0.08%
2018/05/28	7	280.29	13.2	279.95	279.00	-6.2	6,078	-0.10%
2018/05/25	8	273.87	14	273.46	274.00	-6	6,135	-0.10%
2018/05/24	14.1	276.28	14	275.25	273.50	0.1	6,193	0.00%
2018/05/23	15	270.27	16	271.16	271.50	-1	6,232	-0.02%
2018/05/22	17	275.94	16.1	275.06	274.00	0.9	6,319	0.01%
2018/05/21	60.1	271.35	54.2	270.51	268.50	5.9	6,363	0.09%
2018/05/18	13.2	261.65	16.1	259.46	257.00	-2.9	6,358	-0.05%
2018/05/17	19	264.74	22	265.39	265.00	-3	6,502	-0.05%
2018/05/16	23	270.93	27	270.89	265.00	-4	6,546	-0.06%
2018/05/15	32.1	275.60	21	273.19	269.00	11.1	6,644	0.17%
2018/05/14	32.1	273.35	34.1	275.44	286.50	-2	6,681	-0.03%
2018/05/11	4.1	263.00	3.1	264.77	263.00	1	6,557	0.01%
2018/05/10	0.1	257.50	4	250.75	257.00	-3.9	6,655	-0.06%
2018/05/09	3	239.83	2	241.75	243.00	1	6,712	0.01%
2018/05/08	1.2	240.00	10	238.75	240.00	-8.8	6,785	-0.13%
2018/05/07	6	233.00	3.3	231.91	230.00	2.7	6,956	0.04%
2018/05/04	1	238.52	0.1	241.00	236.50	1	7,036	0.01%
2018/05/03	6	237.33	9	233.83	232.00	-3	7,172	-0.04%
2018/05/02	1	235.00	8	234.88	232.00	-7	7,288	-0.10%
2018/04/30	3.2	226.22	2	227.00	224.50	1.2	7,445	0.02%
2018/04/27	5.1	221.49	9	221.56	222.50	-3.9	7,569	-0.05%
2018/04/26	83	226.19	79	225.51	218.00	4	7,697	0.05%
2018/04/25	42.1	232.39	32	231.55	231.00	10.1	7,572	0.13%
2018/04/24	2.1	254.50	9	254.50	254.50	-6.9	7,352	-0.09%
2018/04/23	28	285.41	26.1	283.29	282.50	2	7,457	0.03%
2018/04/20	50	303.17	29.1	300.65	297.50	20.9	7,500	0.28%
2018/04/19	17.1	310.21	18	309.06	312.00	-1	7,684	-0.01%
2018/04/18	10.1	303.97	12	304.96	306.00	-2	7,953	-0.02%
2018/04/17	28	318.37	21	314.64	311.50	7	7,957	0.09%
2018/04/16	20	329.13	24.1	330.13	331.00	-4.1	8,085	-0.05%
2018/04/13	18.1	319.25	25.1	318.92	318.50	-7	8,134	-0.09%
2018/04/12	15	310.17	20	311.78	309.50	-5	8,079	-0.06%
2018/04/11	6	309.58	10	309.30	306.50	-4	8,184	-0.05%
2018/04/10	9	307.50	7	310.00	306.00	2	8,247	0.02%
2018/04/09	9.1	309.09	4	309.38	305.50	5.1	8,381	0.06%
2018/04/03	26	309.85	15	310.27	308.00	11	8,408	0.13%
2018/04/02	19.1	315.54	15	314.49	310.50	4	8,435	0.05%
2018/03/31	16	315.44	13	314.54	314.50	3	8,487	0.04%
2018/03/30	25	319.34	37	318.46	314.00	-12	8,593	-0.14%
2018/03/29	19	312.39	21.5	312.35	313.00	-2.5	8,684	-0.03%
2018/03/28	37.5	311.83	30	312.83	308.00	7.5	8,665	0.09%
2018/03/27	26	313.50	31	313.65	313.00	-5	8,632	-0.06%
2018/03/26	8	302.44	12	300.96	302.00	-4	8,615	-0.05%
2018/03/23	43	297.49	37	298.41	295.00	6	8,722	0.07%
2018/03/22	20	311.83	17	309.85	305.00	3	8,841	0.03%
2018/03/21	15	316.23	18	316.83	315.00	-3	8,986	-0.03%
2018/03/20	14.1	307.59	19	307.11	315.00	-4.9	9,121	-0.05%
2018/03/19	19	316.45	12	314.71	311.00	7	9,411	0.07%
2018/03/16	25	316.92	24	315.69	315.00	1	9,524	0.01%
2018/03/15	19	315.97	23	317.43	321.50	-4	9,732	-0.04%
2018/03/14	34	313.76	30.2	313.00	309.50	3.9	9,709	0.04%
2018/03/13	85	310.92	81	312.07	315.50	4	9,762	0.04%
2018/03/12	14	289.29	34	289.76	297.00	-20	9,644	-0.21%
2018/03/09	17	276.09	14	272.32	270.00	3	9,732	0.03%
2018/03/08	16	272.69	27.2	272.90	272.50	-11.2	9,865	-0.11%
2018/03/07	7	264.14	14	263.07	265.00	-7	9,809	-0.07%
2018/03/06	24	262.94	27	259.19	264.50	-3	9,941	-0.03%
2018/03/05	15	256.40	13.1	256.03	250.50	1.9	10,400	0.02%
2018/03/02	11.1	263.62	3	263.67	260.50	8.1	10,514	0.08%
2018/03/01	7	268.71	9	268.72	270.00	-2	10,555	-0.02%
2018/02/27	29	272.67	34	271.10	268.50	-5	10,655	-0.05%
2018/02/26	10	265.40	22	267.09	268.00	-12	10,686	-0.11%
2018/02/23	10	261.40	14	262.89	262.50	-4	10,717	-0.04%
2018/02/22	18	257.83	21	257.93	256.50	-3	10,835	-0.03%
2018/02/21	18	252.58	28	256.14	256.00	-10	10,886	-0.09%
2018/02/12	27	247.31	21.1	245.57	243.00	5.9	10,927	0.05%
2018/02/09	24.1	237.03	31	233.76	249.50	-6.9	11,078	-0.06%
2018/02/08	35	237.79	35	237.59	238.00	0	11,004	0.00%
2018/02/07	18	247.56	31	250.81	242.50	-13	10,967	-0.12%
2018/02/06	31	238.74	27	238.98	235.00	4	10,913	0.04%
2018/02/05	10	255.10	7	255.00	256.50	3	10,879	0.03%
2018/02/02	17	262.32	29	263.26	263.00	-12	10,909	-0.11%
2018/02/01	18	259.72	10.2	260.08	258.50	7.8	10,886	0.07%
2018/01/31	23	253.54	28	254.54	261.00	-5	10,866	-0.05%
2018/01/30	73	258.95	70.1	258.33	252.00	2.9	10,866	0.03%
2018/01/29	32.2	244.25	47	245.06	252.00	-14.8	10,798	-0.14%
2018/01/26	53	240.48	44	240.84	239.50	9	10,843	0.08%
2018/01/25	56	246.18	61.1	248.28	240.00	-5.1	10,798	-0.05%
2018/01/24	76	248.97	66	249.31	249.50	10	10,780	0.09%
2018/01/23	57.2	262.41	46	262.26	255.00	11.2	10,753	0.10%
2018/01/22	63	256.49	65.2	260.98	269.50	-2.2	10,826	-0.02%
2018/01/19	99.1	263.88	56	264.68	259.50	43.1	10,818	0.40%
2018/01/18	49	273.98	45	275.58	272.50	4	10,773	0.04%
2018/01/17	51	269.83	81	269.00	269.00	-30	10,754	-0.28%
2018/01/16	56	268.78	83.1	270.32	269.00	-27.1	10,768	-0.25%
2018/01/15	155	261.02	176	259.53	265.00	-21	10,666	-0.20%	大買/大賣/
2018/01/12	157.1	258.72	101	258.18	252.50	56.1	10,467	0.54%	大買/大賣/
2018/01/11	44	270.50	35	270.94	269.00	9	10,245	0.09%
2018/01/10	52.2	272.75	44	273.98	270.00	8.2	10,133	0.08%
2018/01/09	71.1	288.61	60	289.07	280.00	11.1	10,013	0.11%
2018/01/08	14	303.54	8	303.69	299.00	6	9,879	0.06%
2018/01/05	28	312.25	26	312.08	303.00	2	9,898	0.02%
2018/01/04	23	305.22	23.1	304.24	303.50	-0.1	9,955	0.00%
2018/01/03	37.1	297.43	41.1	297.08	304.00	-4	9,950	-0.04%
2018/01/02	46	277.93	46	278.36	283.00	0	9,872	0.00%