瑞昱 (2379)-群益金鼎-新竹券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
569
漲跌
▼4
漲幅
-0.70%
成交量
3,028張
產業
上市半導體類股
1216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

瑞昱 (2379)籌碼相關－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/06/14	0	0.00	31.3	567.36	569.00	-31.3	4,232	-0.74%
2024/06/13	0	0.00	13.6	567.19	573.00	-13.6	4,272	-0.32%
2024/06/12	2	532.00	1	540.01	541.00	1	4,260	0.02%
2024/06/11	2	529.00	2.1	534.54	534.00	-0.1	4,244	0.00%
2024/06/07	1.5	532.66	1.1	532.06	530.00	0.4	4,209	0.01%
2024/06/06	1.1	530.27	1.1	536.63	536.00	0	4,139	0.00%
2024/06/05	7	522.14	4	525.75	523.00	3	4,073	0.07%
2024/06/04	11.2	538.02	2	525.00	534.00	9.2	4,064	0.23%
2024/06/03	2.1	543.55	0	557.82	550.00	2	4,026	0.05%
2024/05/31	1	557.90	0.4	559.43	543.00	0.6	3,987	0.02%
2024/05/30	21	572.05	24.2	569.22	570.00	-3.2	3,948	-0.08%
2024/05/29	10	553.00	14.6	560.35	561.00	-4.6	3,962	-0.12%
2024/05/28	14.1	539.85	12.1	540.61	541.00	2	3,948	0.05%
2024/05/27	11.4	533.16	11	533.92	532.00	0.3	3,963	0.01%
2024/05/24	1	529.00	1.3	529.38	528.00	-0.3	4,078	-0.01%
2024/05/23	1	535.00	2	545.00	539.00	-1	4,111	-0.02%
2024/05/22	1	535.00	6	535.17	537.00	-5	4,272	-0.12%
2024/05/20	2.2	525.90	0.1	532.45	531.00	2.2	4,477	0.05%
2024/05/17	2	530.04	0	0.00	530.00	2	4,647	0.04%
2024/05/16	0	0.00	5.3	541.93	547.00	-5.3	4,623	-0.12%
2024/05/15	0.1	534.45	0	534.00	531.00	0.1	4,592	0.00%
2024/05/14	2.1	527.25	1.3	534.62	536.00	0.8	4,597	0.02%
2024/05/13	0	0.00	1.1	528.98	527.00	-1.1	4,593	-0.02%
2024/05/10	2.2	520.94	1	523.00	517.00	1.2	4,653	0.03%
2024/05/09	0	0.00	20	534.00	532.00	-20	4,636	-0.43%
2024/05/08	22	525.05	1.2	528.00	528.00	20.8	4,661	0.45%
2024/05/07	6.4	516.75	1.2	521.25	525.00	5.2	4,646	0.11%
2024/05/06	2.1	511.00	0	0.00	511.00	2.1	4,602	0.05%
2024/05/02	1	511.96	0	0.00	511.00	1	4,602	0.02%
2024/04/30	2	518.52	36	518.00	518.00	-34	4,599	-0.74%
2024/04/29	0.2	525.86	1	535.00	527.00	-0.8	4,602	-0.02%
2024/04/26	20	530.00	4	514.00	520.00	16	4,592	0.35%
2024/04/25	24	544.17	0	0.00	523.00	24	4,573	0.52%
2024/04/24	0	0.00	3	536.67	538.00	-3	4,551	-0.07%
2024/04/23	0.2	516.00	0	0.00	510.00	0.2	4,549	0.00%
2024/04/22	5.6	513.94	0	0.00	504.00	5.6	4,535	0.12%
2024/04/19	1	557.03	3	560.33	552.00	-2	4,416	-0.05%
2024/04/18	0.1	567.65	2.7	573.96	574.00	-2.6	4,354	-0.06%
2024/04/17	0.1	565.00	0	0.00	570.00	0.1	4,335	0.00%
2024/04/16	0	551.00	10.6	550.92	551.00	-10.6	4,292	-0.25%
2024/04/15	1	558.00	0	0.00	561.00	1	4,277	0.02%
2024/04/12	2.2	566.48	1.1	569.19	569.00	1.1	4,268	0.03%
2024/04/11	2	563.00	0	0.00	567.00	2	4,263	0.05%
2024/04/10	2	569.50	2	571.00	571.00	0	4,255	0.00%
2024/04/09	3	565.00	0.1	564.00	568.00	2.9	4,271	0.07%
2024/04/08	11	570.00	0	0.00	567.00	11	4,283	0.26%
2024/04/03	0.1	569.00	1	570.00	571.00	-0.9	4,267	-0.02%
2024/04/02	1	563.00	3	568.66	568.00	-2	4,243	-0.05%
2024/04/01	4	558.00	0	0.00	559.00	4	4,241	0.09%
2024/03/29	0	556.89	0	0.00	560.00	0	4,243	0.00%
2024/03/28	13.3	555.44	10	556.00	557.00	3.3	4,241	0.08%
2024/03/27	0	568.00	1	570.00	573.00	-1	4,184	-0.02%
2024/03/26	4.1	559.38	3	562.33	565.00	1.1	4,184	0.03%
2024/03/25	0	0.00	1	589.00	584.00	-1	4,143	-0.02%
2024/03/22	0	0.00	20.1	587.00	591.00	-20.1	4,212	-0.48%
2024/03/21	25.1	594.04	4	574.25	584.00	21.1	4,211	0.50%
2024/03/20	3.2	588.56	0	0.00	588.00	3.2	4,194	0.08%
2024/03/19	0	0.00	3	595.67	591.00	-3	4,207	-0.07%
2024/03/18	6	587.00	1	590.00	590.00	5	4,189	0.12%
2024/03/15	0	0.00	5.1	591.68	594.00	-5.1	4,140	-0.12%
2024/03/14	5	576.40	5	577.60	580.00	0	4,076	0.00%
2024/03/13	1	591.00	0	0.00	593.00	1	4,006	0.02%
2024/03/12	1	596.00	1.1	597.17	601.00	-0.1	3,965	0.00%
2024/03/11	2	597.51	4.2	599.86	604.00	-2.2	3,944	-0.06%
2024/03/08	7.2	597.00	13.6	591.55	587.00	-6.5	3,893	-0.17%
2024/03/07	66.1	600.41	13	604.15	601.00	53.1	3,784	1.40%
2024/03/06	2.5	596.80	8.6	595.29	600.00	-6.1	3,721	-0.16%
2024/03/05	1.3	572.24	69.1	576.09	584.00	-67.9	3,678	-1.84%
2024/03/04	24.1	566.33	21.3	572.93	573.00	2.8	3,654	0.08%
2024/03/01	81.8	571.81	2	567.56	565.00	79.7	3,577	2.23%
2024/02/29	1	563.00	20.1	567.98	569.00	-19.1	3,558	-0.54%
2024/02/27	20.1	569.71	14.2	571.26	567.00	5.9	3,512	0.17%
2024/02/26	15.1	543.50	5.5	548.71	551.00	9.5	3,377	0.28%
2024/02/23	28.3	554.22	28.1	553.34	547.00	0.2	3,326	0.01%
2024/02/22	2.2	517.27	4.6	520.71	532.00	-2.4	3,143	-0.07%
2024/02/21	3	498.18	3.4	501.88	501.00	-0.4	3,011	-0.01%
2024/02/20	1	487.18	12.9	510.80	487.50	-11.9	2,931	-0.41%
2024/02/19	0	0.00	0.1	473.00	470.00	-0.1	2,728	0.00%
2024/02/16	0	0.00	0.1	474.00	473.50	-0.1	2,719	0.00%
2024/02/15	1	463.50	0.1	466.50	469.00	0.9	2,722	0.03%
2024/02/05	2.2	460.61	0.1	462.04	463.50	2.2	2,699	0.08%
2024/02/02	2	467.25	7.3	476.11	469.50	-5.2	2,672	-0.20%
2024/02/01	1	466.00	4.4	469.74	464.50	-3.4	2,593	-0.13%
2024/01/31	2	465.25	6.5	468.18	469.50	-4.5	2,610	-0.17%
2024/01/30	10.2	456.99	10	454.50	453.50	0.2	2,562	0.01%
2024/01/26	1	454.00	1	453.00	453.50	0	2,582	0.00%
2024/01/25	1	453.56	1	459.00	459.00	0	2,587	0.00%
2024/01/24	1.1	448.68	0.1	455.00	448.50	1.1	2,554	0.04%
2024/01/23	1	451.50	0	0.00	447.00	1	2,520	0.04%
2024/01/22	2	450.50	1	451.00	449.50	1	2,507	0.04%
2024/01/19	2	450.25	2	458.00	458.00	0	2,507	0.00%
2024/01/18	3	435.67	1.4	441.85	440.00	1.6	2,484	0.06%
2024/01/17	2	440.02	0	0.00	438.50	2	2,467	0.08%
2024/01/16	1	448.01	0	0.00	453.00	1	2,449	0.04%
2024/01/15	0	0.00	0.4	454.50	455.00	-0.4	2,503	-0.02%
2024/01/12	2	448.00	0	0.00	447.00	2	2,506	0.08%
2024/01/11	0.4	450.36	0	0.00	450.50	0.4	2,507	0.02%
2024/01/10	0	0.00	1	458.00	456.00	-1	2,510	-0.04%
2024/01/09	0	0.00	1	454.50	451.50	-1	2,508	-0.04%
2024/01/08	0	0.00	2	450.00	450.50	-2	2,497	-0.08%
2024/01/05	3.2	448.39	0	0.00	450.50	3.2	2,518	0.13%
2024/01/04	3.2	454.57	0	455.00	456.00	3.1	2,516	0.12%
2024/01/03	2.2	451.67	0	0.00	452.00	2.2	2,536	0.09%
2024/01/02	0.1	460.88	1	459.50	458.00	-0.9	2,504	-0.04%
2023/12/29	0.1	468.91	0.1	468.00	471.50	0	2,487	0.00%
2023/12/27	6.3	467.26	0	0.00	468.00	6.3	2,479	0.25%
2023/12/26	1.1	472.82	1.1	477.68	479.00	0	2,443	0.00%
2023/12/25	0	0.00	0.2	467.25	470.00	-0.2	2,428	-0.01%
2023/12/22	1	463.00	0.1	465.00	464.00	0.9	2,433	0.04%
2023/12/21	5	457.60	0	0.00	459.00	5	2,426	0.21%
2023/12/20	0	0.00	0	467.00	465.50	0	2,448	0.00%
2023/12/19	2.1	457.40	0	0.00	474.00	2.1	2,409	0.09%
2023/12/18	1	466.00	0	0.00	470.00	1	2,374	0.04%
2023/12/15	0	0.00	1	479.50	479.00	-1	2,346	-0.04%
2023/12/14	1	468.50	10.5	484.94	492.00	-9.5	2,324	-0.41%
2023/12/13	0	0.00	2	461.50	468.50	-2	2,274	-0.09%
2023/12/12	0	0.00	3	457.50	457.00	-3	2,260	-0.13%
2023/12/11	0	0.00	0	448.50	451.00	0	2,261	0.00%
2023/12/08	0	0.00	1.1	448.90	444.50	-1.1	2,291	-0.05%
2023/12/07	1	443.00	0	0.00	441.50	1	2,327	0.04%
2023/12/06	0	0.00	0.2	448.50	451.50	-0.2	2,416	-0.01%
2023/12/05	0	0.00	1	449.00	447.00	-1	2,455	-0.04%
2023/12/04	1	446.00	0	447.00	450.00	1	2,469	0.04%
2023/12/01	0	450.00	0	0.00	449.00	0	2,506	0.00%
2023/11/30	23	455.48	20.1	452.00	449.50	2.9	2,544	0.11%
2023/11/29	0	0.00	1	455.00	462.50	-1	2,517	-0.04%
2023/11/28	0	0.00	1.2	453.42	451.50	-1.2	2,503	-0.05%
2023/11/27	0	0.00	3	452.00	449.00	-3	2,541	-0.12%
2023/11/24	0	0.00	1.3	446.35	439.00	-1.3	2,517	-0.05%
2023/11/22	0	0.00	5.7	433.82	435.50	-5.7	2,510	-0.23%
2023/11/21	0	0.00	1.1	433.37	430.50	-1.1	2,517	-0.04%
2023/11/17	0	0.00	5.1	425.98	428.00	-5.1	2,510	-0.20%
2023/11/15	0.1	419.00	2	418.02	417.50	-1.9	2,500	-0.08%
2023/11/14	4	421.75	3	422.48	418.50	1	2,515	0.04%
2023/11/13	0.2	411.00	1.2	415.83	412.00	-1.1	2,499	-0.04%
2023/11/10	0.1	408.00	9	407.94	407.50	-8.9	2,507	-0.35%
2023/11/09	0	0.00	3	409.67	412.50	-3	2,519	-0.12%
2023/11/08	0	0.00	4	414.13	415.00	-4	2,532	-0.16%
2023/11/07	0	407.00	10	406.50	406.00	-10	2,499	-0.40%
2023/11/06	11.1	409.30	6	412.33	410.50	5.1	2,542	0.20%
2023/11/03	1	404.50	0.1	408.50	405.50	0.9	2,543	0.04%
2023/11/02	3.3	407.02	1	411.50	408.00	2.3	2,562	0.09%
2023/10/31	11	406.00	10	404.00	401.50	1	2,658	0.04%
2023/10/30	0	0.00	3	400.17	405.00	-3	2,718	-0.11%
2023/10/27	6.1	387.84	0	0.00	391.50	6.1	2,717	0.22%
2023/10/26	2.2	394.24	1	395.00	393.00	1.2	2,740	0.04%
2023/10/24	3.5	395.86	0	0.00	395.50	3.5	2,782	0.13%
2023/10/23	25.3	401.26	21	398.40	396.50	4.3	2,775	0.15%
2023/10/20	0.1	415.00	4.1	420.58	423.00	-4	2,709	-0.15%
2023/10/19	0	0.00	2.5	416.40	421.50	-2.5	2,733	-0.09%
2023/10/18	0	0.00	0.1	416.00	414.00	-0.1	2,773	0.00%
2023/10/17	1	417.50	2	420.50	415.50	-1	2,776	-0.04%
2023/10/16	1	425.50	3	424.00	423.00	-2	2,806	-0.07%
2023/10/13	0.4	416.50	7	421.71	422.00	-6.6	2,831	-0.23%
2023/10/12	0	0.00	3	417.18	419.50	-3	2,816	-0.11%
2023/10/11	0	0.00	0	414.00	415.50	0	2,832	0.00%
2023/10/06	0	0.00	2	406.00	407.50	-2	2,817	-0.07%
2023/10/05	0	0.00	0.1	408.00	410.00	-0.1	2,823	0.00%
2023/10/04	1.3	398.73	4	403.00	402.50	-2.7	2,812	-0.10%
2023/10/03	0	0.00	14	404.46	404.00	-14	2,815	-0.50%
2023/10/02	0.1	401.00	0	0.00	398.50	0.1	2,823	0.00%
2023/09/28	1	395.00	1	397.00	395.00	0	2,856	0.00%
2023/09/27	9.1	391.17	0	0.00	392.50	9.1	2,870	0.32%
2023/09/26	7	400.29	1	399.00	398.00	6	2,856	0.21%
2023/09/25	10	399.75	11	407.55	405.00	-1	2,848	-0.04%
2023/09/22	2	386.00	1	383.00	392.50	1	2,812	0.04%
2023/09/21	9.3	390.56	0	0.00	390.00	9.3	2,807	0.33%
2023/09/20	11.2	404.75	1	408.50	404.00	10.2	2,749	0.37%
2023/09/19	1.2	412.40	4	412.88	414.00	-2.8	2,735	-0.10%
2023/09/18	2.1	419.04	2	419.25	418.00	0.1	2,709	0.00%
2023/09/15	1	417.00	1	415.00	416.00	0	2,712	0.00%
2023/09/14	0	0.00	1	407.50	411.00	-1	2,701	-0.04%
2023/09/13	8.1	395.01	0	0.00	395.00	8.1	2,674	0.30%
2023/09/12	9	399.61	0	0.00	401.00	9	2,664	0.34%
2023/09/11	6.2	408.68	1	405.50	405.00	5.2	2,643	0.20%
2023/09/08	1	444.00	1.2	445.18	445.50	-0.2	2,554	-0.01%
2023/09/07	0	0.00	5	447.00	446.00	-5	2,534	-0.20%
2023/09/06	0	0.00	5	445.40	448.50	-5	2,521	-0.20%
2023/09/05	0	0.00	9.1	445.64	449.00	-9.1	2,507	-0.36%
2023/09/04	2	433.50	3	434.33	435.00	-1	2,478	-0.04%
2023/09/01	0	0.00	2	425.00	426.50	-2	2,486	-0.08%
2023/08/29	1	421.50	3	421.67	424.50	-2	2,402	-0.08%
2023/08/28	0	0.00	11	430.64	427.00	-11	2,379	-0.46%
2023/08/25	0	0.00	1	430.50	430.00	-1	2,395	-0.04%
2023/08/24	1	425.50	1.2	424.89	425.50	-0.2	2,413	-0.01%
2023/08/23	0	414.00	0	0.00	415.00	0	2,438	0.00%
2023/08/22	3	412.50	0	0.00	412.00	3	2,465	0.12%
2023/08/21	0	0.00	1	421.97	417.00	-1	2,468	-0.04%
2023/08/18	0	0.00	1	412.50	417.50	-1	2,451	-0.04%
2023/08/17	5	406.10	0	0.00	407.50	5	2,432	0.21%
2023/08/16	1	409.50	2	410.50	411.00	-1	2,429	-0.04%
2023/08/15	3	407.33	0	0.00	404.00	3	2,421	0.12%
2023/08/14	3	403.50	1	406.50	408.00	2	2,421	0.08%
2023/08/11	3.1	397.68	0	0.00	398.00	3.1	2,414	0.13%
2023/08/09	1.1	413.76	0	0.00	407.00	1.1	2,361	0.04%
2023/08/08	0	411.50	0	0.00	410.00	0	2,362	0.00%
2023/08/07	5.1	412.05	5	414.60	415.00	0.1	2,346	0.00%
2023/08/04	3	427.18	3	424.67	428.00	0	2,307	0.00%
2023/08/02	0	0.00	1.1	437.53	439.00	-1.1	2,261	-0.05%
2023/08/01	0	0.00	0	425.00	432.50	0	2,222	0.00%
2023/07/31	5	429.60	0.2	429.50	430.50	4.9	2,222	0.22%
2023/07/28	0	0.00	3.2	424.16	423.50	-3.2	2,184	-0.15%
2023/07/27	0	0.00	1	406.00	409.50	-1	2,137	-0.05%
2023/07/26	1.1	400.01	1.1	399.04	399.50	0	2,140	0.00%
2023/07/24	0	409.00	0	0.00	406.50	0	2,209	0.00%
2023/07/21	2	407.00	7.4	413.78	415.00	-5.4	2,218	-0.24%
2023/07/20	0	411.00	1.1	411.85	410.50	-1.1	2,263	-0.05%
2023/07/18	0	0.00	3	414.67	417.50	-3	2,328	-0.13%
2023/07/14	0	0.00	3	412.17	408.00	-3	2,313	-0.13%
2023/07/13	7	401.50	19.3	404.46	399.50	-12.3	2,307	-0.53%
2023/07/12	0	0.00	0.1	391.00	394.50	-0.1	2,323	0.00%
2023/07/11	0	0.00	1.1	390.95	390.50	-1.1	2,340	-0.04%
2023/07/07	1.1	382.52	0	0.00	383.00	1.1	2,351	0.05%
2023/07/05	2	388.00	0	389.00	387.50	2	2,329	0.09%
2023/07/04	0	0.00	0.1	396.00	393.50	-0.1	2,306	0.00%
2023/07/03	0	0.00	0	392.00	392.00	0	2,315	0.00%
2023/06/30	0	386.50	0	0.00	387.50	0	2,337	0.00%
2023/06/29	0	0.00	1	391.00	393.00	-1	2,319	-0.04%
2023/06/28	1	387.00	0	0.00	387.00	1	2,343	0.04%
2023/06/27	3	386.00	0.3	393.00	388.00	2.7	2,384	0.11%
2023/06/26	2	387.00	0	0.00	387.50	2	2,383	0.08%
2023/06/21	2	388.00	1	387.50	391.00	1	2,401	0.04%
2023/06/20	8.2	394.24	19.1	394.68	392.00	-10.9	2,385	-0.46%
2023/06/16	8	400.69	0	0.00	401.00	8	2,419	0.33%
2023/06/15	1	406.00	0.2	406.00	407.00	0.9	2,404	0.04%
2023/06/13	0.1	408.00	0.1	407.00	414.50	-0.1	2,458	0.00%
2023/06/12	0.1	405.00	0	405.00	404.00	0	2,469	0.00%
2023/06/09	0.1	402.00	1.5	401.93	403.00	-1.4	2,477	-0.06%
2023/06/08	0	0.00	1	394.00	395.00	-1	2,479	-0.04%
2023/06/07	0	0.00	3.1	399.84	401.50	-3.1	2,477	-0.13%
2023/06/06	1	391.03	3	391.50	392.00	-2	2,475	-0.08%
2023/06/05	0.1	387.50	0	0.00	386.50	0.1	2,471	0.00%
2023/06/02	0	0.00	3.1	386.77	387.00	-3.1	2,473	-0.13%
2023/05/31	0	0.00	3	380.33	382.00	-3	2,508	-0.12%
2023/05/30	2.3	380.15	0	0.00	378.00	2.3	2,502	0.09%
2023/05/29	0	0.00	3	387.67	388.00	-3	2,503	-0.12%
2023/05/26	2	379.00	1	378.00	379.00	1	2,514	0.04%
2023/05/25	3	371.50	0	0.00	370.50	3	2,617	0.11%
2023/05/23	0	0.00	0.2	375.00	373.00	-0.2	2,737	-0.01%
2023/05/16	1	374.50	0	0.00	374.00	1	2,885	0.03%
2023/05/15	0	0.00	1	368.00	368.00	-1	2,925	-0.03%
2023/05/12	0	0.00	1	365.00	369.00	-1	2,955	-0.03%
2023/05/10	0.1	369.00	4	366.63	368.50	-3.9	3,057	-0.13%
2023/05/09	1	361.00	1	363.50	364.50	0	3,065	0.00%
2023/05/08	1	375.00	25	373.60	369.00	-24	3,087	-0.78%
2023/05/05	25	366.38	0	0.00	366.00	25	3,097	0.81%
2023/05/04	0	0.00	1	373.00	373.50	-1	3,154	-0.03%
2023/05/03	0	0.00	5	366.50	368.00	-5	3,168	-0.16%
2023/05/02	0	0.00	25	362.58	363.50	-25	3,204	-0.78%
2023/04/28	23	356.61	1	360.00	359.00	22	3,255	0.68%
2023/04/27	3	358.33	0	0.00	359.00	3	3,232	0.09%
2023/04/26	1.1	342.59	0	0.00	345.00	1.1	3,181	0.04%
2023/04/25	1.2	345.44	1	343.50	344.50	0.2	3,192	0.01%
2023/04/21	5.4	372.85	1	368.00	367.00	4.4	3,078	0.14%
2023/04/20	1	385.99	0	0.00	385.00	1	3,058	0.03%
2023/04/19	2	393.25	0	388.50	387.00	2	3,124	0.06%
2023/04/18	6	395.17	1	400.00	392.50	5	3,169	0.16%
2023/04/17	0	0.00	3	388.00	400.00	-3	3,146	-0.10%
2023/04/14	3	384.52	11	386.82	389.00	-8	3,115	-0.26%
2023/04/13	1	383.00	1	383.00	383.00	0	3,097	0.00%
2023/04/12	0	0.00	0	388.00	387.00	0	3,091	0.00%
2023/04/11	10	378.00	0	0.00	385.00	10	3,075	0.33%
2023/04/10	0	0.00	1	378.00	378.50	-1	3,082	-0.03%
2023/04/07	2	379.76	0	0.00	379.00	2	3,090	0.07%
2023/03/31	0.1	388.00	0	0.00	387.50	0.1	3,089	0.00%
2023/03/29	1	385.50	2	384.00	379.50	-1	3,187	-0.03%
2023/03/28	2.1	381.00	0	0.00	380.00	2.1	3,238	0.06%
2023/03/27	0	0.00	1.1	393.10	393.00	-1.1	3,268	-0.03%
2023/03/24	1	396.00	0	0.00	396.00	1	3,350	0.03%
2023/03/23	0	396.50	8.2	395.78	396.50	-8.2	3,364	-0.24%
2023/03/22	0	0.00	0.1	394.00	393.50	-0.1	3,410	0.00%
2023/03/20	0.1	393.50	0	0.00	391.50	0.1	3,429	0.00%
2023/03/17	0	0.00	0.1	400.00	397.50	-0.1	3,454	0.00%
2023/03/16	0	390.00	1.1	390.00	392.00	-1.1	3,443	-0.03%
2023/03/15	0	0.00	1	384.50	384.00	-1	3,477	-0.03%
2023/03/14	5	379.99	0	0.00	379.00	5	3,555	0.14%
2023/03/13	5	386.50	1	385.00	386.00	4	3,605	0.11%
2023/03/10	3.3	382.81	0	0.00	379.50	3.3	3,649	0.09%
2023/03/09	0	0.00	4.1	393.30	390.50	-4.1	3,713	-0.11%
2023/03/08	3	382.50	0	0.00	387.00	3	3,807	0.08%
2023/03/07	3.4	387.25	0	0.00	387.50	3.4	3,900	0.09%
2023/03/06	0.4	388.50	6.2	387.84	388.00	-5.8	3,973	-0.15%
2023/03/03	7	383.00	1	384.00	379.50	6	4,040	0.15%
2023/03/02	0	375.00	1.1	380.23	380.00	-1.1	4,160	-0.03%
2023/03/01	6	379.41	0	0.00	379.00	6	4,196	0.14%
2023/02/24	2	384.96	4	383.13	380.00	-2	4,217	-0.05%
2023/02/23	2	382.50	1	383.12	382.50	1	4,205	0.02%
2023/02/22	7.1	370.97	3.1	372.27	370.50	4	4,100	0.10%
2023/02/21	8.2	373.39	0	370.50	370.50	8.2	4,056	0.20%
2023/02/20	0.1	363.50	1.2	368.24	368.00	-1.1	4,054	-0.03%
2023/02/17	1	357.03	1	358.00	359.50	0	4,071	0.00%
2023/02/16	1	355.50	0	0.00	359.50	1	4,142	0.02%
2023/02/15	2	353.75	0.2	354.00	353.50	1.9	4,189	0.04%
2023/02/13	2	347.00	1.1	343.55	345.00	0.9	4,217	0.02%
2023/02/10	1	353.00	0	0.00	357.00	1	4,225	0.02%
2023/02/09	0	0.00	1	362.00	361.50	-1	4,236	-0.02%
2023/02/08	2.3	361.78	8	359.63	364.50	-5.8	4,221	-0.14%
2023/02/07	0	0.00	7	332.79	334.00	-7	4,159	-0.17%
2023/02/06	0.1	337.50	1.5	334.26	333.00	-1.4	4,186	-0.03%
2023/02/03	0.1	348.22	1.3	348.65	348.00	-1.2	4,222	-0.03%
2023/02/02	1	339.50	2.3	343.20	347.00	-1.3	4,289	-0.03%
2023/02/01	1	323.00	16.1	326.01	329.50	-15.1	4,259	-0.35%
2023/01/31	0	320.00	5	319.30	320.00	-5	4,254	-0.12%
2023/01/30	0.1	322.50	17	321.38	323.50	-16.9	4,255	-0.40%
2023/01/17	1	316.00	0	0.00	316.50	1	4,242	0.02%
2023/01/16	0	0.00	0.6	322.00	321.00	-0.6	4,267	-0.01%
2023/01/13	17	317.88	4	330.00	317.50	13	4,297	0.30%
2023/01/12	1.2	322.83	2	324.25	323.00	-0.8	4,298	-0.02%
2023/01/11	0	0.00	3	321.17	323.00	-3	4,309	-0.07%
2023/01/10	0	0.00	1	323.98	323.50	-1	4,349	-0.02%
2023/01/09	8.1	314.93	0.1	314.71	321.00	8	4,328	0.19%
2023/01/06	12	302.33	4	303.00	307.00	8	4,315	0.19%
2023/01/05	1	289.50	0	0.00	289.00	1	4,319	0.02%
2023/01/04	4	291.00	0	0.00	289.00	4	4,412	0.09%
2023/01/03	0	0.00	0	289.00	289.00	0	4,485	0.00%
2022/12/28	0.1	283.12	1	284.50	283.00	-0.9	4,670	-0.02%
2022/12/27	0.1	293.00	2	294.75	293.00	-2	4,686	-0.04%
2022/12/26	2.1	286.49	0	0.00	286.50	2.1	4,702	0.04%
2022/12/23	0	0.00	1	287.00	289.00	-1	4,765	-0.02%
2022/12/22	1	290.50	0	0.00	290.50	1	4,830	0.02%
2022/12/21	0.2	289.00	0	0.00	285.50	0.2	4,843	0.00%
2022/12/20	4.2	290.56	0	0.00	286.50	4.2	4,847	0.09%
2022/12/19	0	0.00	1	290.50	294.00	-1	4,828	-0.02%
2022/12/16	3	294.00	0.1	296.50	293.00	3	4,772	0.06%
2022/12/14	1	297.00	8	299.63	301.50	-7	4,701	-0.15%
2022/12/13	2	293.50	2	294.00	292.50	0	4,687	0.00%
2022/12/12	1	299.00	0	0.00	299.50	1	4,706	0.02%
2022/12/09	5	301.50	0	0.00	299.50	5	4,708	0.11%
2022/12/08	0.1	293.00	1	295.00	292.50	-1	4,686	-0.02%
2022/12/07	3	299.01	15.2	300.10	297.50	-12.1	4,695	-0.26%
2022/12/06	2.3	308.85	1.1	305.45	305.50	1.2	4,686	0.03%
2022/12/05	0	0.00	0.1	326.00	322.50	-0.1	4,644	0.00%
2022/12/02	4	325.38	0	0.00	326.00	4	4,620	0.09%
2022/12/01	0	0.00	1	333.00	333.00	-1	4,607	-0.02%
2022/11/30	1	312.00	16	311.91	317.00	-15	4,584	-0.33%
2022/11/29	1	315.01	9.2	315.13	314.50	-8.2	4,490	-0.18%
2022/11/28	0	0.00	19.2	324.99	321.50	-19.2	4,403	-0.43%
2022/11/25	13.2	332.64	2	336.25	330.50	11.2	4,353	0.26%
2022/11/24	9	333.06	18	345.44	343.00	-9	4,250	-0.21%
2022/11/23	18.4	330.68	1	330.50	327.00	17.4	4,134	0.42%
2022/11/22	0	0.00	1.1	316.75	323.50	-1.1	4,091	-0.03%
2022/11/21	5	326.90	12	326.21	325.00	-7	4,059	-0.17%
2022/11/18	6	325.67	4	325.00	321.00	2	4,037	0.05%
2022/11/17	0.2	321.00	3	319.83	322.50	-2.9	4,040	-0.07%
2022/11/16	0	0.00	15	318.77	322.00	-15	4,023	-0.37%
2022/11/15	4	313.88	7	315.43	315.00	-3	3,960	-0.08%
2022/11/14	2	308.25	5	306.30	307.50	-3	3,900	-0.08%
2022/11/11	0.1	299.45	0.2	300.50	300.50	-0.1	3,821	0.00%
2022/11/10	0	0.00	2	284.50	283.00	-2	3,737	-0.05%
2022/11/09	4.1	280.90	10.5	280.92	284.00	-6.4	3,719	-0.17%
2022/11/08	4	274.00	1	270.00	268.00	3	3,698	0.08%
2022/11/07	7	269.79	0	0.00	274.00	7	3,674	0.19%
2022/11/04	0	266.50	1	263.50	267.00	-1	3,656	-0.03%
2022/11/03	0	0.00	3	265.00	264.00	-3	3,673	-0.08%
2022/11/02	3	261.50	0	0.00	262.00	3	3,651	0.08%
2022/11/01	0	0.00	3	265.50	259.50	-3	3,623	-0.08%
2022/10/31	1	244.50	22.5	245.04	255.00	-21.5	3,567	-0.60%
2022/10/28	0	251.00	0	0.00	255.50	0	3,472	0.00%
2022/10/27	5	256.40	3	256.17	256.50	2	3,470	0.06%
2022/10/25	0	253.00	10	252.00	251.50	-10	3,493	-0.29%
2022/10/24	4.5	259.72	2	260.00	260.00	2.5	3,518	0.07%
2022/10/20	2	252.00	0	0.00	253.00	2	3,502	0.06%
2022/10/19	1	256.50	3	253.50	251.50	-2	3,477	-0.06%
2022/10/18	6	253.24	0	0.00	252.00	6	3,478	0.17%
2022/10/14	0.1	247.00	0	0.00	246.00	0.1	3,481	0.00%
2022/10/13	3	237.83	4	235.25	234.00	-1	3,482	-0.03%
2022/10/12	2	240.78	0	0.00	242.00	2	3,444	0.06%
2022/10/11	6.5	248.35	14	247.82	247.00	-7.5	3,398	-0.22%
2022/10/07	5.3	263.70	1	262.50	259.50	4.3	3,381	0.13%
2022/10/06	1	278.50	0	0.00	278.50	1	3,317	0.03%
2022/10/05	7	282.43	1	279.50	279.50	6	3,306	0.18%
2022/10/04	1	279.00	1	283.99	278.50	0	3,310	0.00%
2022/10/03	2	264.50	0	0.00	269.00	2	3,284	0.06%
2022/09/30	2	266.00	1	266.00	270.00	1	3,312	0.03%
2022/09/29	1.2	268.55	4	266.75	266.00	-2.8	3,309	-0.08%
2022/09/28	6.1	274.91	9	279.33	271.50	-3	3,311	-0.09%
2022/09/27	2.2	289.83	4	287.13	289.00	-1.8	3,318	-0.05%
2022/09/26	3.1	293.37	1	294.50	294.50	2.1	3,296	0.06%
2022/09/23	1	304.00	2	307.00	303.50	-1	3,256	-0.03%
2022/09/22	2.1	300.05	0	0.00	305.50	2.1	3,268	0.06%
2022/09/21	1.1	300.82	0	0.00	305.50	1.1	3,254	0.03%
2022/09/20	2	302.99	0	0.00	305.00	2	3,243	0.06%
2022/09/19	3.1	308.04	1	306.50	306.00	2.1	3,245	0.06%
2022/09/16	2	317.00	0	0.00	318.50	2	3,208	0.06%
2022/09/15	2	318.75	1	315.50	315.50	1	3,233	0.03%
2022/09/14	1.1	309.82	1.1	321.46	321.50	0	3,239	0.00%
2022/09/13	0.3	318.02	1	319.46	317.50	-0.7	3,197	-0.02%
2022/09/12	2	311.75	0	0.00	313.00	2	3,167	0.06%
2022/09/08	0.3	328.28	2	320.25	331.50	-1.7	3,126	-0.05%
2022/09/07	1.4	321.98	0	0.00	319.50	1.4	3,089	0.05%
2022/09/06	2.1	331.50	0	0.00	330.00	2.1	3,033	0.07%
2022/09/05	0.1	333.77	0	0.00	331.00	0.1	2,989	0.00%
2022/09/02	4	334.38	0	0.00	332.50	4	2,975	0.13%
2022/09/01	1	331.61	0	335.00	333.00	1	2,956	0.03%
2022/08/31	0.1	342.50	0	0.00	346.00	0.1	2,919	0.00%
2022/08/30	1	346.00	0	0.00	343.00	1	2,919	0.03%
2022/08/29	2	341.77	5.2	342.94	342.00	-3.2	2,912	-0.11%
2022/08/25	1	347.00	1	348.50	350.00	0	2,901	0.00%
2022/08/24	2.1	345.69	0	0.00	343.50	2.1	2,903	0.07%
2022/08/17	0	360.29	0	0.00	361.00	0	2,943	0.00%
2022/08/16	1	360.50	1	366.00	361.00	0	2,944	0.00%
2022/08/15	1	359.50	3	361.84	363.00	-2	2,945	-0.07%
2022/08/12	0	349.50	0.1	349.00	349.50	-0.1	2,931	0.00%
2022/08/11	1.2	336.25	0	0.00	336.50	1.2	2,941	0.04%
2022/08/10	0	334.00	1	337.00	329.50	-1	2,947	-0.03%
2022/08/09	0	0.00	0.2	345.50	344.00	-0.2	2,939	-0.01%
2022/08/08	3	350.17	0	0.00	349.50	3	2,979	0.10%
2022/08/05	1.1	349.56	0	0.00	352.00	1.1	2,977	0.04%
2022/08/04	0	0.00	1.1	339.50	344.00	-1.1	2,982	-0.04%
2022/08/03	0.1	341.50	0.1	342.00	343.00	-0.1	2,981	0.00%
2022/08/02	0.4	337.46	0	0.00	339.00	0.4	2,960	0.01%
2022/08/01	0.1	345.82	0.2	347.00	347.00	-0.1	2,923	0.00%
2022/07/29	3.1	344.09	1	343.00	342.00	2.1	2,882	0.07%
2022/07/28	0.2	355.50	1	354.00	354.00	-0.8	2,832	-0.03%
2022/07/27	1	349.58	0	0.00	355.50	1	2,796	0.04%
2022/07/26	1.2	353.33	3	352.50	352.50	-1.9	2,774	-0.07%
2022/07/22	1	369.00	0.1	370.50	369.00	1	2,767	0.03%
2022/07/21	1.2	362.09	0	370.38	371.50	1.1	2,748	0.04%
2022/07/20	2	354.75	3	357.51	354.00	-1	2,722	-0.04%
2022/07/19	0.1	340.00	0	0.00	339.00	0.1	2,694	0.00%
2022/07/18	1	337.00	4.4	343.45	346.00	-3.4	2,692	-0.13%
2022/07/15	4	333.38	1	327.00	332.50	3	2,657	0.11%
2022/07/14	1	315.00	1	319.00	320.00	0	2,618	0.00%
2022/07/13	1	315.50	0	0.00	313.50	1	2,625	0.04%
2022/07/12	3.1	309.50	2	313.50	313.50	1.1	2,599	0.04%
2022/07/11	0	331.00	6	330.08	330.50	-6	2,538	-0.24%
2022/07/08	13.5	333.50	4	341.50	335.00	9.5	2,535	0.37%
2022/07/07	1.2	327.08	2	329.01	328.00	-0.8	2,512	-0.03%
2022/07/06	2.1	318.15	2	323.50	313.00	0.1	2,472	0.00%
2022/07/05	4.1	330.56	0	0.00	324.00	4.1	2,417	0.17%
2022/07/04	0.1	339.00	0	0.00	339.50	0.1	2,364	0.00%
2022/07/01	2.1	347.59	0	0.00	347.00	2.1	2,329	0.09%
2022/06/30	2.3	358.92	1	357.00	363.00	1.3	2,343	0.05%
2022/06/29	7.2	372.61	1	371.50	374.50	6.2	2,352	0.26%
2022/06/28	2.2	377.73	0.2	379.13	376.50	2	2,343	0.09%
2022/06/27	1.1	392.54	1	394.00	388.00	0.1	2,332	0.00%
2022/06/24	1.1	381.42	2	375.00	375.00	-0.9	2,308	-0.04%
2022/06/23	4.3	377.40	0	0.00	381.00	4.3	2,309	0.18%
2022/06/22	2.2	402.33	2	402.25	395.00	0.2	2,268	0.01%
2022/06/21	0	0.00	1	418.50	419.00	-1	2,259	-0.04%
2022/06/20	21.3	426.37	22.5	408.16	404.50	-1.2	2,263	-0.05%
2022/06/17	2.6	416.46	21.3	423.49	432.00	-18.6	2,241	-0.83%
2022/06/16	1.1	431.44	0	440.00	429.50	1.1	2,214	0.05%
2022/06/15	1.3	427.50	0	0.00	426.00	1.3	2,233	0.06%
2022/06/14	0	0.00	1.1	428.91	428.50	-1.1	2,265	-0.05%
2022/06/13	0	0.00	1.2	433.29	433.50	-1.2	2,265	-0.05%
2022/06/10	1	445.00	0	0.00	445.50	1	2,267	0.04%
2022/06/09	0	0.00	0.1	450.50	450.00	-0.1	2,272	0.00%
2022/06/08	2	450.75	2.1	449.79	451.00	-0.1	2,277	0.00%
2022/06/07	1	444.50	5	444.10	444.50	-4	2,282	-0.18%
2022/06/06	0	0.00	1	447.00	448.50	-1	2,297	-0.04%
2022/06/02	1	444.50	1.1	441.52	441.50	0	2,296	0.00%
2022/06/01	3	448.50	2	450.25	446.00	1	2,313	0.04%
2022/05/31	0	0.00	1	443.50	445.00	-1	2,306	-0.04%
2022/05/30	0.1	443.00	2	443.00	443.50	-1.9	2,306	-0.08%
2022/05/27	1	427.50	0	0.00	429.50	1	2,283	0.04%
2022/05/26	2.2	418.59	1	418.00	417.50	1.2	2,308	0.05%
2022/05/25	0.3	431.50	0.3	431.00	429.00	-0.1	2,349	0.00%
2022/05/23	0	0.00	5.3	431.50	430.50	-5.3	2,404	-0.22%
2022/05/20	0	0.00	2	439.00	437.50	-2	2,416	-0.08%
2022/05/19	1.1	434.60	5.3	439.24	441.50	-4.2	2,420	-0.17%
2022/05/18	0	0.00	1	430.50	432.00	-1	2,401	-0.04%
2022/05/17	0.3	432.00	2.2	431.39	431.50	-1.9	2,391	-0.08%
2022/05/16	1.6	427.72	13	427.08	427.00	-11.4	2,387	-0.48%
2022/05/13	1.1	418.55	0	0.00	416.50	1.1	2,355	0.05%
2022/05/12	0	409.00	0.6	415.00	410.50	-0.5	2,364	-0.02%
2022/05/11	3.3	417.86	0	0.00	415.00	3.3	2,375	0.14%
2022/05/10	0	0.00	7	406.30	414.50	-7	2,384	-0.29%
2022/05/09	0.2	409.18	2	403.50	408.00	-1.8	2,425	-0.08%
2022/05/06	0.1	405.00	2	409.50	409.00	-1.9	2,443	-0.08%
2022/05/05	2.5	412.20	5	415.20	415.00	-2.5	2,463	-0.10%
2022/05/03	1	400.00	1.2	402.17	403.00	-0.2	2,447	-0.01%
2022/04/29	0.4	405.91	1	406.00	407.50	-0.6	2,453	-0.03%
2022/04/28	1.6	385.00	1	398.00	395.00	0.6	2,430	0.02%
2022/04/27	1.1	374.46	2	377.75	382.50	-0.9	2,409	-0.04%
2022/04/26	2.7	384.23	0	0.00	381.00	2.7	2,391	0.11%
2022/04/25	2.1	383.59	0	0.00	392.00	2.1	2,372	0.09%
2022/04/22	0	395.58	0	0.00	395.00	0	2,329	0.00%
2022/04/21	1	406.50	0	0.00	406.00	1	2,307	0.04%
2022/04/20	0.1	405.00	0	0.00	405.00	0.1	2,303	0.00%
2022/04/19	2	402.00	0	0.00	400.00	2	2,302	0.09%
2022/04/15	0.2	400.38	1	400.50	398.00	-0.8	2,318	-0.04%
2022/04/13	0.1	404.50	0	0.00	413.50	0.1	2,341	0.00%
2022/04/12	0.1	400.00	1	387.00	396.00	-0.9	2,319	-0.04%
2022/04/11	2.2	399.98	7	398.00	396.00	-4.8	2,318	-0.21%
2022/04/08	1.6	410.22	2	409.50	407.00	-0.4	2,315	-0.02%
2022/04/07	1.3	411.63	0	0.00	407.50	1.3	2,279	0.06%
2022/04/06	0	416.29	0	0.00	413.00	0	2,256	0.00%
2022/04/01	3.5	417.09	0	0.00	417.00	3.5	2,220	0.16%
2022/03/31	2	432.75	0	0.00	430.50	2	2,178	0.09%
2022/03/30	4.1	432.76	0	0.00	432.50	4.1	2,170	0.19%
2022/03/29	0.1	431.00	0	0.00	432.50	0.1	2,168	0.00%
2022/03/28	4.1	433.14	0	0.00	430.50	4.1	2,149	0.19%
2022/03/25	4.1	448.14	1	448.50	446.00	3.1	2,125	0.14%
2022/03/24	1.1	453.80	1	452.00	452.50	0.1	2,118	0.01%
2022/03/23	26.1	459.65	0.2	461.50	457.50	25.9	2,115	1.22%
2022/03/22	1.1	458.07	0	0.00	457.50	1.1	2,114	0.05%
2022/03/21	0	461.00	0	0.00	459.50	0	2,111	0.00%
2022/03/18	1.1	453.73	0	0.00	455.00	1.1	2,110	0.05%
2022/03/17	1.1	455.49	3	453.67	455.00	-1.9	2,071	-0.09%
2022/03/16	1	444.03	0	0.00	445.00	1	2,034	0.05%
2022/03/15	1.1	448.73	0	0.00	447.50	1.1	2,010	0.06%
2022/03/14	0	0.00	1.4	462.23	465.00	-1.4	2,008	-0.07%
2022/03/11	0.1	467.21	2.2	465.89	466.00	-2.1	2,041	-0.10%
2022/03/10	0	0.00	0	467.00	469.00	0	2,069	0.00%
2022/03/09	0.1	455.50	0	0.00	451.00	0.1	2,055	0.00%
2022/03/08	0.3	445.48	0	0.00	448.00	0.3	2,039	0.02%
2022/03/07	3.9	449.79	3	451.17	449.00	0.9	2,030	0.05%
2022/03/04	1.1	468.14	1	470.00	466.50	0.1	2,044	0.01%
2022/03/03	4.2	482.53	0	0.00	477.50	4.2	2,050	0.20%
2022/03/02	0.1	471.72	0	0.00	472.00	0.1	2,036	0.01%
2022/03/01	2	475.01	3	476.33	474.50	-1	2,028	-0.05%
2022/02/25	7.7	453.43	1.1	457.36	456.00	6.6	1,986	0.33%
2022/02/24	10.1	457.39	3.4	463.00	455.00	6.8	1,927	0.35%
2022/02/23	7.3	476.21	6	472.00	472.00	1.3	1,875	0.07%
2022/02/22	4.4	469.31	1	470.00	476.00	3.4	1,853	0.18%
2022/02/21	7.6	475.43	2	481.50	481.50	5.6	1,822	0.31%
2022/02/18	1.5	481.14	0	0.00	483.00	1.5	1,812	0.08%
2022/02/17	3.4	494.13	1	490.00	489.00	2.4	1,798	0.13%
2022/02/16	1.2	502.17	0	0.00	503.00	1.2	1,798	0.06%
2022/02/15	2.3	491.43	2.1	491.50	490.00	0.2	1,781	0.01%
2022/02/14	3.7	489.65	4	500.00	487.50	-0.3	1,765	-0.02%
2022/02/11	2.2	504.30	0	0.00	504.00	2.2	1,759	0.13%
2022/02/10	3	507.36	1.1	510.09	510.00	1.9	1,746	0.11%
2022/02/09	18.2	497.23	4	508.00	511.00	14.2	1,720	0.83%
2022/02/08	1.1	514.54	0	517.00	514.00	1.1	1,687	0.07%
2022/02/07	3.3	515.82	0	0.00	506.00	3.3	1,673	0.19%
2022/01/26	1	528.00	0	0.00	526.00	1	1,648	0.06%
2022/01/25	0.1	531.00	0	0.00	531.00	0.1	1,660	0.00%
2022/01/24	0	539.00	0	0.00	535.00	0	1,678	0.00%
2022/01/21	0	543.00	0	0.00	544.00	0	1,691	0.00%
2022/01/19	0	0.00	3	535.00	541.00	-3	1,707	-0.18%
2022/01/17	3.1	534.77	0	0.00	536.00	3.1	1,750	0.18%
2022/01/14	1.1	528.37	0.8	534.83	532.00	0.4	1,752	0.02%
2022/01/13	0.1	540.00	0	0.00	540.00	0.1	1,756	0.00%
2022/01/12	1.1	540.39	0.1	546.00	543.00	1	1,760	0.06%
2022/01/11	1.1	548.64	1	542.00	543.00	0.1	1,762	0.01%
2022/01/07	2	552.50	0.1	555.00	555.00	1.9	1,748	0.11%
2022/01/06	0.1	552.00	0	0.00	555.00	0.1	1,754	0.01%
2022/01/05	3	559.68	0.1	560.00	563.00	2.9	1,759	0.17%
2022/01/04	10.8	560.87	1	578.00	558.00	9.8	1,783	0.55%
2022/01/03	3	575.33	1	573.15	573.00	2	1,789	0.11%
2021/12/30	0	579.00	1.1	580.76	580.00	-1	1,803	-0.06%
2021/12/28	0	583.00	4.1	582.95	583.00	-4.1	1,902	-0.22%
2021/12/27	1	577.00	2.4	576.92	576.00	-1.4	1,926	-0.07%
2021/12/24	2.4	573.38	1	567.00	564.00	1.4	1,953	0.07%
2021/12/23	3	570.34	3	579.33	572.00	0	1,971	0.00%
2021/12/22	0.2	567.00	3	574.33	573.00	-2.8	2,006	-0.14%
2021/12/21	1	571.00	3	569.67	569.00	-2	2,008	-0.10%
2021/12/20	2	555.07	0	0.00	553.00	2	2,020	0.10%
2021/12/17	2	564.00	1	568.04	567.00	1	2,050	0.05%
2021/12/16	1	568.00	3	570.67	569.00	-2	2,063	-0.10%
2021/12/15	1	544.00	3	548.00	553.00	-2	2,106	-0.09%
2021/12/14	1.2	545.35	2	550.00	545.00	-0.8	2,130	-0.04%
2021/12/13	1	555.00	0.1	563.94	556.00	0.9	2,132	0.04%
2021/12/09	0.1	565.00	0	563.00	558.00	0.1	2,157	0.00%
2021/12/08	0.1	570.00	0	0.00	565.00	0.1	2,161	0.00%
2021/12/07	0	0.00	2	573.50	565.00	-2	2,163	-0.09%
2021/12/06	2	564.00	3.2	568.49	577.00	-1.2	2,133	-0.06%
2021/12/03	0	0.00	1	556.00	555.00	-1	2,110	-0.05%
2021/12/02	1	556.00	2	555.00	554.00	-1	2,120	-0.05%
2021/12/01	1	543.00	6.6	545.36	549.00	-5.6	2,125	-0.26%
2021/11/30	0	0.00	1.3	538.43	555.00	-1.3	2,122	-0.06%
2021/11/29	3	529.33	5	530.60	536.00	-2	2,095	-0.10%
2021/11/25	0	0.00	1	549.00	544.00	-1	2,106	-0.05%
2021/11/24	3	545.00	1	541.00	542.00	2	2,114	0.09%
2021/11/23	0.2	542.82	3	540.33	544.00	-2.8	2,126	-0.13%
2021/11/22	0	0.00	1.1	548.95	548.00	-1.1	2,125	-0.05%
2021/11/19	2.1	551.34	1.1	549.00	547.00	1	2,134	0.04%
2021/11/18	1	549.00	0	0.00	549.00	1	2,147	0.05%
2021/11/17	2	551.50	1	545.00	550.00	1	2,155	0.05%
2021/11/15	1.1	539.27	3	537.97	542.00	-1.9	2,184	-0.09%
2021/11/12	0	0.00	1	527.00	523.00	-1	2,184	-0.05%
2021/11/11	0	0.00	1	521.00	522.00	-1	2,186	-0.05%
2021/11/10	1	517.03	1	518.00	519.00	0	2,191	0.00%
2021/11/09	0.2	514.90	5.1	518.00	511.00	-4.9	2,190	-0.22%
2021/11/08	0.1	501.00	3	504.33	505.00	-2.9	2,181	-0.13%
2021/11/05	0	0.00	8.1	498.16	499.50	-8.1	2,201	-0.37%
2021/11/04	1	483.00	0	0.00	485.50	1	2,189	0.05%
2021/11/03	4	487.88	0	0.00	489.50	4	2,189	0.18%
2021/11/01	0	0.00	2	501.00	500.00	-2	2,196	-0.09%
2021/10/29	0	0.00	2	498.75	499.00	-2	2,176	-0.09%
2021/10/28	0.1	500.00	2	497.50	500.00	-1.9	2,189	-0.09%
2021/10/27	3	496.67	7	494.72	500.00	-4	2,183	-0.18%
2021/10/26	1	487.50	0	0.00	487.00	1	2,198	0.05%
2021/10/25	4	480.63	3	489.67	486.00	1	2,236	0.04%
2021/10/22	5	472.00	0	0.00	475.00	5	2,260	0.22%
2021/10/21	2	476.25	16	477.00	474.00	-14	2,373	-0.59%
2021/10/20	2	477.50	3	484.17	475.00	-1	2,413	-0.04%
2021/10/19	0	0.00	3	479.50	478.00	-3	2,433	-0.12%
2021/10/18	1	463.00	4	470.64	462.00	-3	2,443	-0.12%
2021/10/15	1	470.00	7	472.57	469.00	-6	2,468	-0.24%
2021/10/14	3	462.27	2.3	458.80	461.50	0.7	2,457	0.03%
2021/10/13	6.4	451.39	1	453.00	448.50	5.4	2,475	0.22%
2021/10/12	3.2	467.75	8	470.56	464.00	-4.8	2,451	-0.20%
2021/10/08	22	484.80	2	486.75	480.50	20	2,443	0.82%
2021/10/07	0	0.00	3	493.33	492.00	-3	2,414	-0.12%
2021/10/06	2.6	476.88	4	480.75	474.50	-1.5	2,410	-0.06%
2021/10/05	3.5	464.07	1	453.00	469.00	2.5	2,386	0.10%
2021/10/04	5	466.09	1.1	477.82	465.00	3.9	2,335	0.17%
2021/10/01	8.2	477.76	0	0.00	476.50	8.2	2,330	0.35%
2021/09/30	0.1	489.21	0	498.50	495.50	0.1	2,323	0.00%
2021/09/29	5.6	481.78	0	0.00	486.00	5.6	2,306	0.24%
2021/09/28	1	503.00	0	0.00	502.00	1	2,283	0.04%
2021/09/27	1	504.00	0.1	517.00	513.00	0.9	2,295	0.04%
2021/09/24	4	510.00	0	525.00	508.00	4	2,304	0.17%
2021/09/23	0	0.00	3.1	509.46	509.00	-3.1	2,272	-0.14%
2021/09/22	10.9	488.21	14	488.96	488.50	-3.1	2,255	-0.14%
2021/09/17	0	521.29	0	0.00	524.00	0	2,197	0.00%
2021/09/15	1.3	517.77	0	0.00	517.00	1.3	2,233	0.06%
2021/09/14	0	529.00	0	0.00	529.00	0	2,280	0.00%
2021/09/10	1	534.00	1	535.00	537.00	0	2,312	0.00%
2021/09/09	0.1	525.54	0	529.00	525.00	0.1	2,307	0.00%
2021/09/08	2.1	527.05	0	0.00	525.00	2.1	2,303	0.09%
2021/09/07	15.1	544.28	2	546.00	546.00	13.1	2,297	0.57%
2021/09/06	1	558.00	0	0.00	557.00	1	2,295	0.04%
2021/09/03	3	567.00	0	0.00	565.00	3	2,284	0.13%
2021/09/02	2	573.01	0	0.00	566.00	2	2,306	0.09%
2021/09/01	0	578.00	4	572.75	577.00	-4	2,300	-0.17%
2021/08/31	2	545.50	2	554.50	554.00	0	2,269	0.00%
2021/08/30	0	0.00	1.5	548.00	548.00	-1.5	2,272	-0.06%
2021/08/27	0	0.00	5.5	538.91	540.00	-5.5	2,260	-0.24%
2021/08/26	1.1	540.09	0	0.00	542.00	1.1	2,258	0.05%
2021/08/25	3	552.00	2	550.00	550.00	1	2,265	0.04%
2021/08/24	1	552.00	0	0.00	550.00	1	2,272	0.04%
2021/08/23	1	553.00	1	552.00	552.00	0	2,277	0.00%
2021/08/20	0	544.00	3	539.66	537.00	-3	2,287	-0.13%
2021/08/19	3.1	522.74	0	0.00	517.00	3.1	2,325	0.13%
2021/08/18	3	514.37	1.6	539.40	551.00	1.4	2,339	0.06%
2021/08/17	4.2	539.65	3	534.67	529.00	1.2	2,364	0.05%
2021/08/16	8	541.75	0.1	545.00	545.00	7.9	2,368	0.34%
2021/08/13	4	552.96	0.2	549.25	542.00	3.8	2,377	0.16%
2021/08/12	4	561.75	0	0.00	563.00	4	2,373	0.17%
2021/08/11	6.2	571.18	2.3	567.91	563.00	3.9	2,386	0.16%
2021/08/10	4	582.00	12	581.92	582.00	-8	2,413	-0.33%
2021/08/09	5	589.20	0	0.00	586.00	5	2,421	0.21%
2021/08/06	2	602.00	0	0.00	603.00	2	2,448	0.08%
2021/08/05	0	0.00	2	607.50	610.00	-2	2,498	-0.08%
2021/08/03	3	589.00	3	596.33	600.00	0	2,609	0.00%
2021/08/02	2	587.00	2	582.50	590.00	0	2,581	0.00%
2021/07/30	1	591.00	0	0.00	588.00	1	2,585	0.04%
2021/07/29	2	578.00	10.1	592.67	599.00	-8.1	2,593	-0.31%
2021/07/28	15.2	588.22	3	588.32	587.00	12.1	2,560	0.47%
2021/07/27	5.2	608.65	34.3	610.84	613.00	-29.1	2,545	-1.14%
2021/07/26	2.1	571.22	3.8	582.98	567.00	-1.7	2,455	-0.07%
2021/07/23	4.1	566.81	3.1	572.69	560.00	1	2,422	0.04%
2021/07/22	3	568.67	2.1	575.19	569.00	0.9	2,413	0.04%
2021/07/21	7	576.29	4.1	569.54	569.00	3	2,431	0.12%
2021/07/20	7	556.14	10	554.70	552.00	-3	2,470	-0.12%
2021/07/19	4	546.50	15	556.59	560.00	-11	2,507	-0.44%
2021/07/16	2	537.00	3	540.29	545.00	-1	2,500	-0.04%
2021/07/15	4	538.00	6.1	532.09	538.00	-2.1	2,548	-0.08%
2021/07/14	2	517.50	1	520.00	521.00	1	2,540	0.04%
2021/07/13	2	522.00	8	525.25	522.00	-6	2,560	-0.23%
2021/07/12	2	519.00	1.5	522.28	520.00	0.5	2,558	0.02%
2021/07/09	1.2	510.97	3	518.33	515.00	-1.8	2,574	-0.07%
2021/07/08	1	524.00	2	529.00	524.00	-1	2,619	-0.04%
2021/07/07	0	0.00	3.1	523.62	523.00	-3.1	2,641	-0.12%
2021/07/06	0	0.00	0.5	518.00	516.00	-0.5	2,656	-0.02%
2021/07/05	0	0.00	4.4	516.85	521.00	-4.4	2,675	-0.16%
2021/07/02	0	0.00	1	507.00	505.00	-1	2,672	-0.04%
2021/07/01	3	496.33	0	0.00	492.50	3	2,681	0.11%
2021/06/30	1	509.00	0	0.00	505.00	1	2,689	0.04%
2021/06/29	0	0.00	0.1	506.00	501.00	-0.1	2,705	0.00%
2021/06/28	0	0.00	3	502.00	498.00	-3	2,716	-0.11%
2021/06/25	1	498.50	0	0.00	496.50	1	2,791	0.04%
2021/06/24	0	0.00	5.1	507.20	510.00	-5.1	2,815	-0.18%
2021/06/23	18	483.06	1	487.00	484.00	17	2,839	0.60%
2021/06/22	9.5	488.03	0	0.00	487.00	9.5	2,814	0.34%
2021/06/21	4.1	502.61	3	500.67	499.50	1.1	2,801	0.04%
2021/06/18	1	523.00	2	521.00	516.00	-1	2,807	-0.04%
2021/06/17	3	516.34	1	511.00	519.00	2	2,806	0.07%
2021/06/16	2.1	518.38	1.1	519.82	516.00	1	2,841	0.04%
2021/06/15	3	526.33	5.4	522.96	518.00	-2.4	2,880	-0.08%
2021/06/11	1	514.00	0.1	515.00	513.00	0.9	2,915	0.03%
2021/06/10	2	516.00	6.6	505.53	516.00	-4.6	2,957	-0.16%
2021/06/09	1	498.50	5	500.00	497.50	-4	2,941	-0.14%
2021/06/08	0	0.00	6	509.67	502.00	-6	2,961	-0.20%
2021/06/07	0	0.00	3.1	503.71	504.00	-3.1	2,996	-0.10%
2021/06/04	0	0.00	0.1	497.33	502.00	-0.1	3,014	0.00%
2021/06/03	0	493.25	0.5	496.00	500.00	-0.5	3,081	-0.02%
2021/06/02	1	491.50	0	0.00	491.50	1	3,141	0.03%
2021/06/01	1	504.00	5.1	505.02	506.00	-4.1	3,181	-0.13%
2021/05/31	1	497.00	1	500.00	499.00	0	3,245	0.00%
2021/05/28	2	495.25	8	496.31	497.00	-6	3,268	-0.18%
2021/05/27	3	488.83	0.1	485.00	489.50	2.9	3,291	0.09%
2021/05/26	0	0.00	4.1	485.50	485.50	-4.1	3,290	-0.12%
2021/05/25	4	465.65	7.1	463.96	469.00	-3.1	3,265	-0.09%
2021/05/24	2	449.99	3	451.67	452.50	-1	3,248	-0.03%
2021/05/21	3.1	457.32	1	451.51	451.50	2.1	3,303	0.06%
2021/05/20	2.1	446.49	0	0.00	450.00	2.1	3,327	0.06%
2021/05/19	2.3	455.83	0.1	461.29	455.50	2.2	3,365	0.06%
2021/05/18	1.1	469.83	3.1	462.89	470.00	-2	3,374	-0.06%
2021/05/17	6.1	442.02	8.3	443.89	439.50	-2.3	3,408	-0.07%
2021/05/14	5	455.30	3	457.17	451.50	2	3,461	0.06%
2021/05/13	3.5	446.57	7.1	446.97	450.50	-3.6	3,499	-0.10%
2021/05/12	6.9	442.59	4.1	444.90	436.00	2.9	3,515	0.08%
2021/05/11	14.4	464.98	3	463.17	456.00	11.4	3,492	0.33%
2021/05/10	1	514.00	1.2	503.92	504.00	-0.2	3,475	-0.01%
2021/05/07	2	513.54	0	0.00	516.00	2	3,585	0.06%
2021/05/06	1	505.00	3.8	511.90	513.00	-2.8	3,637	-0.08%
2021/05/05	3	501.00	3.1	504.52	499.00	-0.1	3,665	0.00%
2021/05/04	2.2	498.86	14.1	508.74	507.00	-12	3,691	-0.32%
2021/05/03	0	524.00	4.3	523.88	519.00	-4.3	3,682	-0.12%
2021/04/29	2	534.02	8.7	534.85	532.00	-6.7	3,705	-0.18%
2021/04/28	1	539.99	1.4	537.14	538.00	-0.4	3,785	-0.01%
2021/04/27	1.5	535.68	3.1	537.65	537.00	-1.6	3,833	-0.04%
2021/04/26	4.1	527.78	6	531.00	530.00	-1.9	3,852	-0.05%
2021/04/23	8.1	517.07	11.2	512.63	519.00	-3.2	3,846	-0.08%
2021/04/22	3	498.17	10.1	501.27	500.00	-7.1	3,837	-0.19%
2021/04/21	6	494.25	5	506.80	493.50	1	3,856	0.03%
2021/04/20	2	502.50	3.1	503.29	505.00	-1.1	3,878	-0.03%
2021/04/19	4.2	497.43	1	500.00	500.00	3.2	3,942	0.08%
2021/04/16	3.1	496.00	1	497.50	499.00	2.1	4,043	0.05%
2021/04/15	2.1	496.31	0	0.00	500.00	2.1	4,063	0.05%
2021/04/14	15	495.63	16	493.61	497.50	-1	4,104	-0.03%
2021/04/13	7.2	493.59	25.1	495.88	488.00	-18	4,156	-0.43%
2021/04/12	9.1	486.42	10	487.30	482.50	-0.9	4,163	-0.02%
2021/04/09	2.5	499.70	14	503.29	499.00	-11.5	4,179	-0.28%
2021/04/08	2	502.50	9	504.78	502.00	-7	4,173	-0.17%
2021/04/07	6	497.08	3	499.00	504.00	3	4,192	0.07%
2021/04/06	1.5	501.33	11.6	506.00	507.00	-10.1	4,212	-0.24%
2021/04/01	6.1	488.91	2.2	492.73	490.00	3.8	4,190	0.09%
2021/03/31	3	498.00	5	496.90	494.00	-2	4,171	-0.05%
2021/03/30	14	500.29	15.3	498.74	502.00	-1.3	4,142	-0.03%
2021/03/29	9.3	489.76	10.2	487.98	489.50	-0.9	4,066	-0.02%
2021/03/26	14.1	480.75	8	481.69	484.50	6.1	4,043	0.15%
2021/03/25	12	462.50	1.3	461.35	466.50	10.7	3,996	0.27%
2021/03/24	6.2	454.11	0	0.00	452.50	6.2	4,002	0.15%
2021/03/23	5.1	459.41	5	461.90	458.50	0.1	4,065	0.00%
2021/03/22	0.2	456.00	0.2	456.00	456.00	0	4,064	0.00%
2021/03/19	3	455.50	0	0.00	456.50	3	4,061	0.07%
2021/03/18	2.1	463.57	3.8	464.16	462.50	-1.7	4,036	-0.04%
2021/03/17	2.1	455.60	2.1	459.42	453.00	-0.1	4,033	0.00%
2021/03/16	3.2	448.69	4	452.50	452.00	-0.8	4,026	-0.02%
2021/03/15	4	444.50	1	443.00	442.00	3	4,069	0.07%
2021/03/12	6.4	447.91	1	444.04	442.50	5.3	4,089	0.13%
2021/03/11	4	438.50	4	442.00	444.00	0	4,108	0.00%
2021/03/10	2	432.32	2	432.25	433.00	0	4,105	0.00%
2021/03/09	9.5	434.92	6	438.50	431.00	3.5	4,112	0.08%
2021/03/08	9.3	454.56	3	446.00	444.00	6.3	4,095	0.15%
2021/03/05	1.7	458.11	1	453.00	458.50	0.7	4,046	0.02%
2021/03/04	12.4	451.85	13	454.62	450.00	-0.6	4,053	-0.02%
2021/03/03	7.1	459.98	5.8	462.70	462.50	1.4	3,993	0.03%
2021/03/02	2	470.00	5	471.50	466.00	-3	3,957	-0.08%
2021/02/26	8.6	464.94	5	465.20	460.00	3.6	3,945	0.09%
2021/02/25	2	481.50	1	483.50	480.50	1	3,929	0.03%
2021/02/24	3.2	481.33	6	482.25	478.00	-2.8	3,926	-0.07%
2021/02/23	15.6	475.94	4.3	474.78	482.00	11.3	3,916	0.29%
2021/02/22	8.3	488.45	12	491.63	487.50	-3.8	3,888	-0.10%
2021/02/19	5.5	493.77	4	492.75	494.00	1.5	3,884	0.04%
2021/02/18	4.3	510.79	2.2	504.77	507.00	2.1	3,886	0.05%
2021/02/17	18.1	513.93	4.6	515.66	515.00	13.5	3,891	0.35%
2021/02/05	5.1	496.43	17.1	496.60	495.00	-12	3,848	-0.31%
2021/02/04	6.2	482.93	1	486.00	476.50	5.2	3,811	0.14%
2021/02/03	7.1	493.56	8.3	494.30	497.00	-1.2	3,832	-0.03%
2021/02/02	9.1	475.54	19	477.24	482.00	-9.9	3,846	-0.26%
2021/02/01	15	459.03	3	459.33	467.00	12	3,834	0.31%
2021/01/29	14.1	463.90	8	461.81	451.50	6.1	3,857	0.16%
2021/01/28	7	481.72	11	478.45	480.00	-4	3,784	-0.10%
2021/01/27	6	489.50	9	488.94	486.00	-3	3,819	-0.08%
2021/01/26	2.1	485.03	0	0.00	480.00	2.1	3,785	0.06%
2021/01/25	0.1	491.17	3	492.00	493.50	-2.9	3,779	-0.08%
2021/01/22	7	500.86	22.6	505.63	496.00	-15.6	3,753	-0.41%
2021/01/21	9	488.72	41	498.21	497.50	-32	3,710	-0.86%
2021/01/20	8.1	470.71	5	470.20	473.50	3.1	3,618	0.08%
2021/01/19	11	458.82	9	464.78	469.00	2	3,550	0.06%
2021/01/18	1.1	432.93	5	444.20	441.50	-4	3,487	-0.11%
2021/01/15	1	451.00	7.1	447.21	444.00	-6.1	3,445	-0.18%
2021/01/14	2	450.25	9	449.39	445.00	-7	3,474	-0.20%
2021/01/13	4.1	444.99	14.7	444.27	445.00	-10.7	3,426	-0.31%
2021/01/12	6	434.33	9.3	440.02	428.50	-3.3	3,355	-0.10%
2021/01/11	4.1	420.84	23.1	421.40	431.50	-19	3,282	-0.58%
2021/01/08	3.8	399.21	3.7	398.37	400.00	0.1	3,176	0.00%
2021/01/07	1.1	407.18	7	406.86	405.50	-5.9	3,169	-0.19%
2021/01/06	7	394.86	11.2	401.64	403.50	-4.2	3,150	-0.13%
2021/01/05	3	384.67	0	0.00	387.00	3	3,084	0.10%
2021/01/04	5	391.00	8	393.50	388.50	-3	3,163	-0.09%
2020/12/31	6.1	390.51	0	0.00	390.50	6.1	3,174	0.19%
2020/12/30	8.2	387.33	6	389.58	391.50	2.2	3,195	0.07%
2020/12/29	11.3	388.75	7.1	387.82	388.00	4.2	3,180	0.13%
2020/12/28	7.2	400.81	1	402.00	397.00	6.2	3,170	0.20%
2020/12/25	4	400.75	14.1	405.19	400.50	-10.1	3,191	-0.32%
2020/12/24	1	397.00	0	0.00	396.50	1	3,204	0.03%
2020/12/23	1	396.00	0	0.00	397.00	1	3,280	0.03%
2020/12/22	7	401.43	1	407.00	395.50	6	3,336	0.18%
2020/12/21	14	405.14	8	412.81	407.00	6	3,356	0.18%
2020/12/18	2	409.75	7.1	409.04	408.00	-5.1	3,357	-0.15%
2020/12/17	6	402.00	23.7	405.06	405.00	-17.7	3,351	-0.53%
2020/12/16	1	394.50	0	0.00	392.00	1	3,310	0.03%
2020/12/15	0	0.00	1	388.50	389.00	-1	3,372	-0.03%
2020/12/14	5	398.50	6.3	398.08	396.50	-1.3	3,403	-0.04%
2020/12/11	0	0.00	5	392.50	394.50	-5	3,507	-0.14%
2020/12/10	7	400.79	3.5	399.42	398.00	3.5	3,509	0.10%
2020/12/09	2.5	396.08	12.1	399.57	409.00	-9.6	3,518	-0.27%
2020/12/08	1.1	389.95	41	390.02	389.00	-40	3,487	-1.15%
2020/12/07	2	383.00	3.1	383.16	386.50	-1.1	3,512	-0.03%
2020/12/04	4	377.88	0	0.00	381.50	4	3,558	0.11%
2020/12/03	5	385.80	5	388.70	383.50	0	3,626	0.00%
2020/12/02	3.9	385.13	4	386.25	386.00	-0.1	3,646	0.00%
2020/12/01	2	376.00	3	378.00	378.50	-1	3,688	-0.03%
2020/11/30	3	375.00	7	377.57	371.00	-4	3,728	-0.11%
2020/11/27	7	370.71	2	370.75	373.50	5	3,697	0.14%
2020/11/25	5	371.50	5.6	369.44	367.50	-0.6	3,758	-0.02%
2020/11/24	9	375.22	12	379.29	373.50	-3	3,747	-0.08%
2020/11/23	1	385.00	5	382.80	382.00	-4	3,730	-0.11%
2020/11/20	3	375.00	3.5	379.57	379.50	-0.5	3,739	-0.01%
2020/11/19	1	384.00	21.1	382.81	381.00	-20.1	3,758	-0.54%
2020/11/18	3	375.50	5	375.90	378.00	-2	3,757	-0.05%
2020/11/17	1	374.50	10.6	376.07	372.00	-9.6	3,811	-0.25%
2020/11/16	4	367.13	4	367.63	369.00	0	3,846	0.00%
2020/11/13	3.5	358.93	7.2	358.86	362.50	-3.7	3,877	-0.10%
2020/11/12	5	352.20	5	353.70	353.00	0	3,976	0.00%
2020/11/11	6.3	346.10	0	0.00	348.00	6.3	3,968	0.16%
2020/11/10	30.3	350.56	8	358.56	348.50	22.3	3,935	0.57%
2020/11/09	2	365.00	1	367.00	362.00	1	3,887	0.03%
2020/11/06	4	364.00	9	362.28	361.50	-5	3,915	-0.13%
2020/11/05	6	354.25	7.4	356.17	353.00	-1.4	3,921	-0.04%
2020/11/04	9	345.33	6	354.25	358.50	3	3,933	0.08%
2020/11/03	2.1	351.69	0	0.00	353.50	2.1	3,975	0.05%
2020/11/02	5.1	348.44	6	347.33	348.00	-0.9	4,100	-0.02%
2020/10/30	2	357.00	0	0.00	355.50	2	4,157	0.05%
2020/10/29	4	358.25	1.4	359.18	359.00	2.6	4,213	0.06%
2020/10/28	2	362.50	1	363.00	364.00	1	4,321	0.02%
2020/10/27	3	361.50	0	0.00	365.50	3	4,383	0.07%
2020/10/26	2.1	368.24	0	0.00	364.00	2.1	4,392	0.05%
2020/10/23	5	364.30	0	0.00	365.00	5	4,395	0.11%
2020/10/22	17	363.56	3	362.83	364.50	14	4,418	0.32%
2020/10/21	0.1	376.00	1.3	376.39	375.50	-1.2	4,379	-0.03%
2020/10/20	1	375.00	0	0.00	376.50	1	4,418	0.02%
2020/10/19	1	375.00	3	374.67	375.00	-2	4,442	-0.05%
2020/10/16	1	373.50	1	378.50	374.00	0	4,475	0.00%
2020/10/15	12.1	374.51	1	380.00	378.00	11.1	4,517	0.24%
2020/10/14	5	386.10	5	382.90	382.00	0	4,513	0.00%
2020/10/13	1.1	390.50	9	388.94	390.50	-7.9	4,516	-0.17%
2020/10/12	9	395.06	19	395.76	394.50	-10	4,505	-0.22%
2020/10/08	8.4	379.13	13.2	383.80	380.50	-4.8	4,437	-0.11%
2020/10/07	8.1	379.36	4	378.88	379.00	4.1	4,432	0.09%
2020/10/06	12.1	372.30	6	372.00	373.50	6.1	4,457	0.14%
2020/10/05	8	367.94	1	372.00	368.00	7	4,514	0.16%
2020/09/30	12	363.13	0	0.00	368.50	12	4,615	0.26%
2020/09/29	5	367.60	2	367.25	367.00	3	4,660	0.06%
2020/09/28	2	365.25	8	366.50	367.00	-6	4,757	-0.13%
2020/09/25	4	362.12	13	352.50	351.50	-9	4,771	-0.19%
2020/09/24	4	366.88	7	365.93	365.50	-3	4,818	-0.06%
2020/09/22	4	370.38	3	371.17	370.50	1	4,910	0.02%
2020/09/21	4.1	377.61	3	376.67	374.50	1.1	4,914	0.02%
2020/09/18	7.2	378.39	19	380.39	382.00	-11.8	4,937	-0.24%
2020/09/17	12	370.92	1	370.00	370.50	11	4,929	0.22%
2020/09/16	6	373.83	12	372.50	375.50	-6	4,929	-0.12%
2020/09/15	6	367.75	2	366.00	366.50	4	4,844	0.08%
2020/09/14	5	370.80	3	372.17	372.00	2	4,880	0.04%
2020/09/11	3	365.00	5	362.50	366.00	-2	4,862	-0.04%
2020/09/10	5	358.00	1	364.00	359.50	4	4,892	0.08%
2020/09/09	13	359.08	16	357.94	356.00	-3	4,888	-0.06%
2020/09/08	13	375.42	5	377.40	370.00	8	4,828	0.17%
2020/09/07	5	383.50	4	388.50	381.50	1	4,757	0.02%
2020/09/04	19	383.87	14	382.25	381.50	5	4,749	0.11%
2020/09/03	4	394.88	9	399.72	400.00	-5	4,677	-0.11%
2020/09/02	0	0.00	5	394.30	392.00	-5	4,646	-0.11%
2020/09/01	3	379.83	4	381.50	387.50	-1	4,677	-0.02%
2020/08/31	3	384.83	1	380.00	380.00	2	4,648	0.04%
2020/08/28	1	383.50	4	385.01	388.50	-3	4,634	-0.06%
2020/08/27	4	392.63	1	391.50	390.00	3	4,642	0.06%
2020/08/26	7	396.57	2	395.25	397.00	5	4,705	0.11%
2020/08/25	5	397.50	12	399.58	397.00	-7	4,805	-0.15%
2020/08/24	8	385.38	9	386.39	393.00	-1	4,871	-0.02%
2020/08/21	8	375.19	9	376.33	377.00	-1	4,888	-0.02%
2020/08/20	8	376.69	9	376.39	373.00	-1	4,803	-0.02%
2020/08/19	21	402.07	13	402.38	402.50	8	4,741	0.17%
2020/08/18	17	392.47	14.4	395.15	388.50	2.6	4,742	0.05%
2020/08/17	6	406.33	2.2	410.45	410.00	3.8	4,702	0.08%
2020/08/14	4	396.13	7.2	403.51	406.50	-3.2	4,742	-0.07%
2020/08/13	4	395.25	3	392.00	392.50	1	4,761	0.02%
2020/08/12	11	396.09	4.5	400.14	392.50	6.5	4,866	0.13%
2020/08/11	9	413.72	14.1	410.77	408.50	-5.1	4,860	-0.11%
2020/08/10	14	405.57	43.6	407.30	404.00	-29.6	4,851	-0.61%
2020/08/07	27.1	409.88	12	407.29	400.50	15.1	4,819	0.31%
2020/08/06	13.1	414.86	95	425.60	427.50	-81.9	4,728	-1.73%
2020/08/05	9.1	402.47	11	402.41	400.00	-1.9	4,611	-0.04%
2020/08/04	8	392.81	18	396.53	398.00	-10	4,524	-0.22%
2020/08/03	20	389.35	18	392.47	390.00	2	4,509	0.04%
2020/07/31	8	370.56	8.6	374.97	374.50	-0.6	4,472	-0.01%
2020/07/30	2.1	365.29	3.6	366.45	367.00	-1.6	4,437	-0.04%
2020/07/29	2	361.00	0	0.00	362.00	2	4,469	0.04%
2020/07/28	2	371.00	1	366.00	362.00	1	4,608	0.02%
2020/07/27	4.1	363.37	1	369.00	365.00	3.1	4,655	0.07%
2020/07/24	9	366.33	0	0.00	360.50	9	4,706	0.19%
2020/07/23	6.1	364.92	1	372.00	373.00	5.1	4,708	0.11%
2020/07/22	3	367.00	2.5	368.90	368.50	0.5	4,775	0.01%
2020/07/21	7.1	360.28	1	364.50	365.00	6.1	4,768	0.13%
2020/07/20	0	0.00	3	346.67	351.00	-3	4,764	-0.06%
2020/07/17	3	344.67	6	345.50	342.50	-3	4,832	-0.06%
2020/07/16	2	352.75	4	352.75	350.50	-2	4,842	-0.04%
2020/07/15	5	355.20	1	350.97	350.00	4	4,872	0.08%
2020/07/14	7	355.21	5	354.50	355.00	2	4,943	0.04%
2020/07/13	11	358.59	13.2	358.16	360.50	-2.2	4,926	-0.04%
2020/07/10	9	361.83	2	363.00	359.50	7	4,898	0.14%
2020/07/09	2	366.75	75	366.27	367.50	-73	4,878	-1.50%
2020/07/08	0	0.00	43.4	348.33	354.00	-43.4	4,762	-0.91%
2020/07/07	8	350.81	2.1	346.83	343.50	5.9	4,697	0.13%
2020/07/06	3	346.17	2	346.75	350.00	1	4,628	0.02%
2020/07/03	6	326.92	27.1	329.86	333.50	-21.1	4,587	-0.46%
2020/07/02	2	317.00	5	320.70	317.00	-3	4,552	-0.07%
2020/07/01	11	313.68	20	314.33	314.00	-9	4,521	-0.20%
2020/06/30	4	300.50	2	299.75	299.00	2	4,513	0.04%
2020/06/29	1	298.00	2	300.50	297.50	-1	4,618	-0.02%
2020/06/24	2	307.75	11.3	304.54	306.50	-9.3	4,616	-0.20%
2020/06/23	0	0.00	1	298.00	295.00	-1	4,646	-0.02%
2020/06/22	13	298.15	23	300.20	298.50	-10	4,677	-0.21%
2020/06/19	14	293.00	15	293.90	295.00	-1	4,726	-0.02%
2020/06/18	6	286.42	6	287.25	286.00	0	4,719	0.00%
2020/06/17	2	285.75	5.5	283.77	284.50	-3.5	4,758	-0.07%
2020/06/16	2	271.75	0	0.00	274.50	2	4,771	0.04%
2020/06/15	2	273.00	1	271.50	272.00	1	4,847	0.02%
2020/06/12	7	268.86	2.4	270.50	270.50	4.6	4,888	0.09%
2020/06/11	3	275.83	10.7	277.90	273.50	-7.7	4,943	-0.16%
2020/06/10	8	272.06	7	273.50	273.50	1	4,999	0.02%
2020/06/09	2	271.75	1	271.49	271.00	1	5,082	0.02%
2020/06/08	9	276.11	10	277.60	275.00	-1	5,151	-0.02%
2020/06/05	3	269.50	13	269.00	269.50	-10	5,147	-0.19%
2020/06/04	6	268.67	3	269.00	268.00	3	5,185	0.06%
2020/06/03	3	266.83	6	266.17	266.00	-3	5,194	-0.06%
2020/06/02	3	267.83	4	266.25	268.00	-1	5,195	-0.02%
2020/06/01	4	268.38	13	269.27	269.50	-9	5,138	-0.17%
2020/05/29	14	260.29	23.1	259.74	258.50	-9.1	5,054	-0.18%
2020/05/28	2	254.25	2	255.25	254.50	0	5,008	0.00%
2020/05/27	2	251.75	21	253.52	251.00	-19	5,048	-0.38%
2020/05/26	29	251.28	0	0.00	251.00	29	5,116	0.57%
2020/05/25	17	243.74	2	244.50	247.00	15	5,152	0.29%
2020/05/22	6	250.92	2	249.25	246.50	4	5,127	0.08%
2020/05/21	18	259.83	17	260.65	260.50	1	5,058	0.02%
2020/05/20	6	255.92	10	257.70	255.50	-4	4,996	-0.08%
2020/05/19	19	259.34	25	262.06	256.00	-6	4,936	-0.12%
2020/05/18	3	251.50	8.3	250.78	250.00	-5.3	4,783	-0.11%
2020/05/15	4	242.63	0	0.00	245.50	4	4,734	0.08%
2020/05/14	3	248.67	12	250.92	246.00	-9	4,680	-0.19%
2020/05/13	3	247.17	2	248.50	251.50	1	4,679	0.02%
2020/05/12	5	248.80	4	244.00	244.00	1	4,640	0.02%
2020/05/11	3	251.33	0	0.00	250.00	3	4,634	0.06%
2020/05/08	10	251.65	9	252.39	250.50	1	4,630	0.02%
2020/05/07	10	249.50	7	249.79	249.50	3	4,603	0.07%
2020/05/06	3	242.00	6	243.50	243.50	-3	4,571	-0.07%
2020/05/05	15	243.77	3	241.83	242.00	12	4,623	0.26%
2020/05/04	24	244.08	8	242.00	242.00	16	4,605	0.35%
2020/04/30	5	252.80	21	255.00	257.50	-16	4,468	-0.36%
2020/04/29	6	244.83	11	245.73	246.50	-5	4,413	-0.11%
2020/04/28	2	240.00	3	239.50	236.50	-1	4,357	-0.02%
2020/04/27	8	238.31	4	237.50	236.00	4	4,386	0.09%
2020/04/24	4	235.25	6	231.92	231.50	-2	4,312	-0.05%
2020/04/23	15	238.10	11	237.77	235.50	4	4,387	0.09%
2020/04/22	15.1	236.13	18	238.19	241.00	-2.9	4,371	-0.07%
2020/04/21	16	234.03	24.2	234.49	233.50	-8.2	4,297	-0.19%
2020/04/20	10	233.70	12	232.96	233.00	-2	4,310	-0.05%
2020/04/17	27	232.56	57	232.41	230.50	-30	4,321	-0.69%
2020/04/16	7	225.79	5	223.60	222.50	2	4,218	0.05%
2020/04/15	37	225.31	2	224.50	224.50	35	4,228	0.83%
2020/04/14	3	220.50	13	224.73	223.00	-10	4,233	-0.24%
2020/04/10	1	221.50	4	218.00	217.50	-3	4,240	-0.07%
2020/04/09	4	218.63	2	217.00	219.00	2	4,326	0.05%
2020/04/08	0	0.00	1	218.00	218.00	-1	4,374	-0.02%
2020/04/07	7	220.71	6	220.42	219.50	1	4,349	0.02%
2020/04/06	11	217.45	3.1	218.73	220.00	7.9	4,294	0.18%
2020/04/01	21	215.93	5	214.70	213.00	16	4,264	0.38%
2020/03/31	5	204.30	29.3	217.55	218.50	-24.3	4,196	-0.58%
2020/03/30	3	198.33	6.6	198.71	199.00	-3.6	4,068	-0.09%
2020/03/27	8	206.00	11	206.55	201.00	-3	4,021	-0.07%
2020/03/26	2	199.50	6	200.58	201.00	-4	3,918	-0.10%
2020/03/25	4	189.50	5	191.90	191.00	-1	3,879	-0.03%
2020/03/24	3	177.17	2	181.00	178.00	1	3,862	0.03%
2020/03/23	1	171.50	2	169.75	168.50	-1	3,868	-0.03%
2020/03/20	5	173.10	4	171.25	171.00	1	3,929	0.03%
2020/03/19	8	162.06	4	162.63	162.00	4	3,879	0.10%
2020/03/18	0.8	180.00	2	183.00	180.00	-1.2	3,777	-0.03%
2020/03/17	1.8	184.28	6	188.83	184.50	-4.2	3,724	-0.11%
2020/03/16	3	195.17	5	189.70	187.00	-2	3,647	-0.05%
2020/03/13	7.1	191.60	5	196.10	201.50	2.1	3,552	0.06%
2020/03/12	10	206.95	44	209.49	205.00	-34	3,481	-0.98%
2020/03/11	0	0.00	3	228.50	225.00	-3	3,406	-0.09%
2020/03/10	2	229.00	1	229.50	228.00	1	3,399	0.03%
2020/03/09	5	230.60	0	0.00	229.50	5	3,361	0.15%
2020/03/06	3	236.50	1	236.50	236.00	2	3,333	0.06%
2020/03/05	0	0.00	4	236.25	237.50	-4	3,348	-0.12%
2020/03/04	2	227.50	2	229.00	229.00	0	3,339	0.00%
2020/03/03	3	230.00	1	228.50	228.50	2	3,323	0.06%
2020/03/02	9	219.72	4	216.75	225.00	5	3,316	0.15%
2020/02/27	6	231.17	4	232.00	225.00	2	3,275	0.06%
2020/02/26	7	232.93	2.5	233.61	236.00	4.5	3,258	0.14%
2020/02/25	4	238.63	1	234.00	239.00	3	3,232	0.09%
2020/02/24	3	239.83	0	0.00	239.00	3	3,208	0.09%
2020/02/21	0	0.00	12	246.50	245.50	-12	3,223	-0.37%
2020/02/19	0	0.00	1	254.00	254.50	-1	3,262	-0.03%
2020/02/18	2	250.00	2.4	252.21	252.00	-0.4	3,286	-0.01%
2020/02/17	2	257.25	1.9	254.00	254.00	0.1	3,303	0.00%
2020/02/14	3	256.17	5	257.90	257.00	-2	3,306	-0.06%
2020/02/13	3	253.00	3	253.67	253.00	0	3,304	0.00%
2020/02/12	10	254.30	4	253.75	252.50	6	3,306	0.18%
2020/02/11	2	247.25	2	248.50	248.00	0	3,291	0.00%
2020/02/10	3	246.50	3	244.67	245.00	0	3,359	0.00%
2020/02/07	1	249.50	4	251.50	249.50	-3	3,395	-0.09%
2020/02/06	1	253.50	4	255.13	257.50	-3	3,419	-0.09%
2020/02/05	4	245.00	0	0.00	244.00	4	3,437	0.12%
2020/02/04	1	246.50	0	0.00	248.00	1	3,449	0.03%
2020/02/03	3	242.50	0	0.00	243.50	3	3,474	0.09%
2020/01/31	4	249.25	1	247.50	247.50	3	3,468	0.09%
2020/01/30	4	250.25	5	248.20	245.00	-1	3,478	-0.03%
2020/01/20	4	262.00	0.2	260.50	260.50	3.8	3,428	0.11%
2020/01/17	27	265.78	27	267.61	262.00	0	3,452	0.00%
2020/01/16	6	252.50	1	254.05	257.50	5	3,395	0.15%
2020/01/15	15	254.87	0	0.00	254.00	15	3,396	0.44%
2020/01/14	3	259.17	3	260.50	261.50	0	3,417	0.00%
2020/01/13	2	252.50	11.2	253.53	257.50	-9.2	3,384	-0.27%
2020/01/10	0	0.00	1	247.00	248.00	-1	3,375	-0.03%
2020/01/09	0	0.00	12	246.21	246.00	-12	3,405	-0.35%
2020/01/08	1	233.00	3	238.50	237.00	-2	3,393	-0.06%
2020/01/07	12	236.13	0	0.00	235.50	12	3,409	0.35%
2020/01/06	4.3	244.47	1	244.50	243.50	3.3	3,411	0.10%
2020/01/03	2	249.00	24	250.85	250.00	-22	3,448	-0.64%
2020/01/02	1	246.00	17	246.00	248.50	-16	3,418	-0.47%
2019/12/30	2	235.50	0	0.00	236.00	2	3,539	0.06%
2019/12/27	0	0.00	1	239.00	239.00	-1	3,598	-0.03%
2019/12/26	2	236.00	2	235.50	235.50	0	3,657	0.00%
2019/12/25	1	235.00	0	0.00	235.50	1	3,731	0.03%
2019/12/24	2	236.75	0	0.00	236.00	2	3,773	0.05%
2019/12/23	1	238.00	0	0.00	238.00	1	3,910	0.03%
2019/12/20	6	238.33	12	237.04	239.50	-6	3,953	-0.15%
2019/12/19	12	241.75	8	241.31	239.00	4	4,001	0.10%
2019/12/18	2	247.50	7.1	247.92	248.00	-5.1	4,006	-0.13%
2019/12/17	1	243.00	27.2	246.99	250.00	-26.2	3,983	-0.66%
2019/12/16	0	0.00	7	238.14	239.00	-7	3,953	-0.18%
2019/12/13	0	0.00	3	234.67	234.00	-3	4,023	-0.07%
2019/12/12	1	232.50	3	233.83	232.50	-2	4,068	-0.05%
2019/12/10	1	231.97	2	231.50	232.00	-1	4,102	-0.02%
2019/12/09	1	231.00	3	231.17	230.50	-2	4,112	-0.05%
2019/12/06	1	227.50	1	225.50	226.00	0	4,117	0.00%
2019/12/05	10	224.00	0	0.00	223.50	10	4,116	0.24%
2019/12/04	3	224.50	0	0.00	225.00	3	4,096	0.07%
2019/12/03	5	226.40	0	0.00	227.00	5	4,139	0.12%
2019/12/02	2	225.00	0	0.00	225.50	2	4,202	0.05%
2019/11/29	2	234.75	1	234.50	230.50	1	4,207	0.02%
2019/11/28	2	239.25	0	0.00	239.00	2	4,225	0.05%
2019/11/27	7.1	236.09	1	238.50	238.50	6.1	4,273	0.14%
2019/11/26	0	0.00	3	234.68	234.50	-3	4,306	-0.07%
2019/11/25	0	0.00	4	237.38	233.00	-4	4,365	-0.09%
2019/11/22	0	0.00	45	233.04	232.50	-45	4,411	-1.02%
2019/11/21	3	226.17	3	229.67	228.00	0	4,425	0.00%
2019/11/20	2	230.00	7	232.79	230.50	-5	4,425	-0.11%
2019/11/19	1	231.00	4	231.88	234.00	-3	4,426	-0.07%
2019/11/15	0	0.00	13	226.15	226.00	-13	4,529	-0.29%
2019/11/14	2	221.25	0	0.00	221.50	2	4,538	0.04%
2019/11/13	2	227.50	3	225.67	225.50	-1	4,530	-0.02%
2019/11/12	3	223.33	3	222.50	223.50	0	4,585	0.00%
2019/11/11	2.1	223.22	1	224.00	222.00	1.1	4,602	0.02%
2019/11/08	4	226.88	0	0.00	225.00	4	4,597	0.09%
2019/11/07	4	231.50	14	231.04	228.00	-10	4,626	-0.22%
2019/11/06	0.1	230.50	4	230.38	231.00	-4	4,572	-0.09%
2019/11/05	5	226.50	0	0.00	228.50	5	4,557	0.11%
2019/11/04	10	224.95	5	224.20	224.00	5	4,552	0.11%
2019/11/01	5	228.60	0	0.00	229.00	5	4,518	0.11%
2019/10/31	3	226.83	10	227.75	226.50	-7	4,640	-0.15%
2019/10/30	3	226.33	0.4	226.50	226.00	2.6	4,746	0.05%
2019/10/29	2.1	227.73	0	0.00	226.50	2.1	4,812	0.04%
2019/10/28	2.2	230.55	242	231.34	230.50	-239.8	4,902	-4.89%	大賣/鉅額交易
2019/10/25	4	231.50	310	232.94	230.00	-306	4,904	-6.24%	大賣/鉅額交易
2019/10/24	0	0.00	312	234.96	237.50	-312	4,895	-6.37%	大賣/鉅額交易
2019/10/23	12	233.67	303	232.26	233.50	-291	4,904	-5.93%	大賣/鉅額交易
2019/10/22	10	230.50	1	231.00	230.00	9	4,964	0.18%
2019/10/21	2	233.00	10	232.55	232.00	-8	4,992	-0.16%
2019/10/18	0	0.00	20	237.00	235.50	-20	5,020	-0.40%
2019/10/17	0	0.00	0.5	236.50	236.50	-0.5	4,996	-0.01%
2019/10/16	1	230.00	0	0.00	229.00	1	4,983	0.02%
2019/10/15	1	230.50	1	233.00	228.00	0	4,973	0.00%
2019/10/14	3	229.17	1	229.00	228.00	2	4,948	0.04%
2019/10/09	1.2	230.08	1	231.00	230.50	0.2	4,931	0.00%
2019/10/08	1	237.00	3.1	234.79	233.50	-2.1	4,954	-0.04%
2019/10/07	3	239.49	0	0.00	237.50	3	5,032	0.06%
2019/10/04	3	240.67	8	243.44	241.00	-5	5,070	-0.10%
2019/10/03	3	233.00	3	236.00	236.00	0	4,977	0.00%
2019/10/02	1	234.50	5	234.80	236.00	-4	4,939	-0.08%
2019/10/01	10	230.80	0	0.00	230.00	10	4,941	0.20%
2019/09/27	9.1	231.33	1	230.00	230.00	8.1	4,924	0.16%
2019/09/26	20	232.25	8	231.44	233.50	12	4,924	0.24%
2019/09/25	1	223.00	1	225.00	223.50	0	4,868	0.00%
2019/09/24	2	227.00	5	229.00	228.50	-3	4,868	-0.06%
2019/09/23	1.1	226.09	4	226.75	228.00	-2.9	4,874	-0.06%
2019/09/20	6	225.67	2	226.75	223.00	4	4,941	0.08%
2019/09/19	1	226.50	6	226.17	224.00	-5	4,917	-0.10%
2019/09/18	12	222.25	18.9	222.29	222.00	-6.9	4,875	-0.14%
2019/09/17	0	0.00	8	218.19	218.00	-8	4,794	-0.17%
2019/09/16	2	211.50	2	211.00	211.00	0	4,817	0.00%
2019/09/12	1	215.50	0	0.00	215.50	1	4,817	0.02%
2019/09/11	0	0.00	5	213.60	215.00	-5	4,858	-0.10%
2019/09/10	2	212.00	0	0.00	211.50	2	4,880	0.04%
2019/09/09	2	215.00	0	0.00	215.00	2	4,880	0.04%
2019/09/06	0	0.00	8	217.50	216.50	-8	4,948	-0.16%
2019/09/05	2	215.25	3	217.83	213.50	-1	4,992	-0.02%
2019/09/04	0	0.00	8	218.38	220.00	-8	5,062	-0.16%
2019/09/03	1	220.00	3	221.00	214.00	-2	5,084	-0.04%
2019/09/02	19	217.58	7	219.14	218.00	12	5,175	0.23%
2019/08/30	2	212.00	5.1	213.42	215.00	-3.1	5,211	-0.06%
2019/08/29	4	209.00	10	206.85	208.50	-6	5,227	-0.11%
2019/08/28	7	201.29	9	201.22	203.00	-2	5,235	-0.04%
2019/08/27	3	204.83	1.6	203.24	205.50	1.4	5,257	0.03%
2019/08/26	5	208.90	0	207.00	206.50	5	5,258	0.09%
2019/08/23	0	0.00	4.1	214.25	214.50	-4.1	5,300	-0.08%
2019/08/20	3	216.00	4	216.75	217.00	-1	5,437	-0.02%
2019/08/19	1	208.50	7	210.93	211.00	-6	5,407	-0.11%
2019/08/16	4	208.13	1	207.00	206.00	3	5,411	0.06%
2019/08/15	9	205.78	11	209.36	207.50	-2	5,480	-0.04%
2019/08/14	0.1	207.00	2	207.00	207.00	-1.9	5,489	-0.03%
2019/08/12	2	210.75	2	211.50	208.50	0	5,604	0.00%
2019/08/07	4	205.75	2	206.00	204.50	2	5,655	0.04%
2019/08/06	1	206.50	2	204.50	205.00	-1	5,659	-0.02%
2019/08/05	9	206.61	1	205.00	203.50	8	5,660	0.14%
2019/08/02	19	207.32	0	0.00	207.00	19	5,649	0.34%
2019/08/01	2.1	214.52	5	211.50	215.00	-2.9	5,539	-0.05%
2019/07/30	10	212.50	4	210.13	209.00	6	5,528	0.11%
2019/07/29	2	219.75	0	0.00	219.50	2	5,488	0.04%
2019/07/26	2	219.00	0	0.00	219.00	2	5,600	0.04%
2019/07/25	4.1	219.03	0.2	220.50	219.50	3.9	5,654	0.07%
2019/07/24	15	217.83	0	0.00	221.00	15	5,687	0.26%
2019/07/23	2.1	226.73	0	0.00	226.00	2.1	5,628	0.04%
2019/07/22	5	230.50	7.2	228.91	232.00	-2.2	5,574	-0.04%
2019/07/19	3	225.17	3	225.17	226.50	0	5,531	0.00%
2019/07/18	5	219.40	1	218.00	219.00	4	5,510	0.07%
2019/07/17	2	225.00	3	224.00	223.00	-1	5,513	-0.02%
2019/07/16	3	224.00	0	0.00	222.50	3	5,517	0.05%
2019/07/15	3	223.83	4	224.75	226.00	-1	5,528	-0.02%
2019/07/12	2	223.75	6	225.92	225.50	-4	5,548	-0.07%
2019/07/11	6	221.42	3	219.83	221.00	3	5,503	0.05%
2019/07/10	13	221.19	4	219.00	219.00	9	5,397	0.17%
2019/07/09	1	227.00	1	227.00	227.00	0	5,281	0.00%
2019/07/08	1	232.00	1	226.00	226.00	0	5,268	0.00%
2019/07/05	5	230.90	3	227.67	230.00	2	5,309	0.04%
2019/07/04	5	231.90	4.6	234.80	231.00	0.4	5,262	0.01%
2019/07/03	19	238.21	10.3	236.59	234.50	8.7	5,226	0.17%
2019/07/02	6	243.25	14	243.54	245.00	-8	5,207	-0.15%
2019/07/01	6	235.08	5	234.50	233.50	1	5,143	0.02%
2019/06/28	11	231.27	2	233.00	228.50	9	5,176	0.17%
2019/06/27	2	236.50	11.9	233.59	239.00	-9.9	5,122	-0.19%
2019/06/26	2	221.00	6.8	222.37	223.50	-4.8	5,014	-0.09%
2019/06/25	6	221.92	38	222.18	221.00	-32	5,004	-0.64%
2019/06/24	4	224.50	3	224.33	225.00	1	4,955	0.02%
2019/06/21	3	233.33	10	231.00	229.50	-7	4,946	-0.14%
2019/06/20	2	227.00	3	228.00	228.50	-1	4,888	-0.02%
2019/06/19	0	0.00	5	227.40	227.00	-5	4,870	-0.10%
2019/06/18	1	219.00	8	223.63	221.00	-7	4,838	-0.14%
2019/06/17	1	219.00	1	220.50	221.00	0	4,833	0.00%
2019/06/14	6	224.17	8	220.88	221.50	-2	4,904	-0.04%
2019/06/13	0	0.00	7	223.00	221.00	-7	4,860	-0.14%
2019/06/12	8	219.44	25	221.92	220.00	-17	4,823	-0.35%
2019/06/11	5	216.30	3	216.67	215.00	2	4,716	0.04%
2019/06/10	2	209.25	12.1	212.41	218.50	-10.1	4,648	-0.22%
2019/06/06	5	208.00	8	204.81	204.00	-3	4,553	-0.07%
2019/06/05	15	208.00	17	208.15	205.50	-2	4,532	-0.04%
2019/06/04	3	207.00	5	207.50	205.50	-2	4,554	-0.04%
2019/06/03	11	204.82	5.6	203.66	206.00	5.4	4,521	0.12%
2019/05/31	12	199.58	7	199.21	200.00	5	4,431	0.11%
2019/05/30	4	197.13	3.1	200.05	195.00	0.9	4,400	0.02%
2019/05/29	2.2	191.95	1	193.50	193.50	1.2	4,363	0.03%
2019/05/28	8	192.75	0	0.00	194.00	8	4,365	0.18%
2019/05/27	12	193.88	1	194.39	189.00	11	4,352	0.25%
2019/05/24	3	204.17	0	0.00	202.00	3	4,257	0.07%
2019/05/23	2	205.75	0	0.00	206.00	2	4,238	0.05%
2019/05/22	1	213.00	8	210.94	211.00	-7	4,229	-0.17%
2019/05/21	8	200.69	2	198.00	200.50	6	4,195	0.14%
2019/05/20	10	202.10	1	200.00	206.50	9	4,190	0.21%
2019/05/17	13	211.77	11	212.18	210.50	2	4,158	0.05%
2019/05/16	10	219.30	5.9	224.44	215.00	4.1	4,159	0.10%
2019/05/15	2	226.00	8	222.63	226.00	-6	4,189	-0.14%
2019/05/14	2	218.75	2	219.99	219.00	0	4,210	0.00%
2019/05/13	11	218.23	4	218.25	217.50	7	4,258	0.16%
2019/05/10	1	226.00	2	226.74	225.50	-1	4,290	-0.02%
2019/05/09	8	225.63	1	225.00	225.50	7	4,334	0.16%
2019/05/08	12	230.58	9	231.28	230.00	3	4,341	0.07%
2019/05/07	1	232.00	6.6	230.73	232.50	-5.6	4,217	-0.13%
2019/05/06	1	220.00	20.1	218.58	220.50	-19.1	4,181	-0.46%
2019/05/03	0	0.00	6	215.58	219.00	-6	4,168	-0.14%
2019/05/02	16	208.88	5.4	208.57	205.50	10.6	4,046	0.26%
2019/04/30	3	205.33	6.3	208.53	209.00	-3.3	3,963	-0.08%
2019/04/29	2	199.75	6	201.58	200.50	-4	3,886	-0.10%
2019/04/26	1	200.00	0	0.00	203.50	1	3,904	0.03%
2019/04/25	0.1	206.00	4	207.00	207.00	-3.9	3,971	-0.10%
2019/04/24	0	0.00	1	205.00	205.50	-1	3,992	-0.03%
2019/04/23	4	202.50	5.3	201.26	203.50	-1.3	4,023	-0.03%
2019/04/22	2	206.75	6.1	206.25	207.00	-4.1	4,007	-0.10%
2019/04/19	0	0.00	19	201.08	200.50	-19	4,023	-0.47%
2019/04/18	2	195.25	4	196.00	197.50	-2	4,009	-0.05%
2019/04/17	3	191.17	3	192.83	192.50	0	3,996	0.00%
2019/04/16	4	189.88	1	194.50	190.50	3	4,022	0.07%
2019/04/15	1	193.50	2	194.75	193.50	-1	4,004	-0.02%
2019/04/12	5	190.40	0	190.00	191.50	5	4,006	0.12%
2019/04/11	1	193.00	4	196.50	193.00	-3	3,982	-0.08%
2019/04/09	0	0.00	3	192.00	192.00	-3	3,926	-0.08%
2019/04/08	2	190.75	0	0.00	191.50	2	3,903	0.05%
2019/04/03	3	191.00	0	0.00	191.50	3	3,865	0.08%
2019/04/02	7	188.57	22.6	191.61	192.00	-15.6	3,840	-0.41%
2019/04/01	8	183.44	12	184.88	185.00	-4	3,784	-0.11%
2019/03/29	0	0.00	4	180.50	182.00	-4	3,739	-0.11%
2019/03/28	4	175.88	0	0.00	176.00	4	3,746	0.11%
2019/03/27	1	179.00	7	180.29	180.50	-6	3,755	-0.16%
2019/03/26	2	177.50	5	178.70	179.00	-3	3,762	-0.08%
2019/03/25	7	173.93	2	175.50	175.00	5	3,763	0.13%
2019/03/22	5	179.60	23	180.59	180.00	-18	3,746	-0.48%
2019/03/21	1	177.50	9	179.44	178.00	-8	3,768	-0.21%
2019/03/20	1	176.50	1	179.50	177.00	0	3,806	0.00%
2019/03/19	0	0.00	22.5	177.27	179.00	-22.5	3,777	-0.59%
2019/03/18	3	169.67	6	172.25	172.00	-3	3,694	-0.08%
2019/03/15	4	168.88	6	169.83	168.50	-2	3,652	-0.05%
2019/03/14	8	168.19	0	0.00	168.00	8	3,632	0.22%
2019/03/13	1	169.50	16	170.13	170.00	-15	3,662	-0.41%
2019/03/12	1	167.50	4	169.50	167.50	-3	3,666	-0.08%
2019/03/11	15	167.20	2	168.25	167.00	13	3,678	0.35%
2019/03/08	4	164.38	2	166.50	165.00	2	3,701	0.05%
2019/03/07	12	169.50	0	0.00	166.00	12	3,634	0.33%
2019/03/06	2	171.75	6	174.92	174.50	-4	3,732	-0.11%
2019/03/05	6	171.17	0	0.00	173.50	6	3,795	0.16%
2019/03/04	4	173.50	1.1	172.18	174.50	2.9	3,748	0.08%
2019/02/27	1	179.00	17	180.15	178.00	-16	3,715	-0.43%
2019/02/26	8	180.56	58	180.34	180.00	-50	3,688	-1.36%
2019/02/25	0	0.00	44	174.80	177.00	-44	3,620	-1.22%
2019/02/22	4	173.75	43.3	173.22	173.00	-39.3	3,611	-1.09%
2019/02/21	1	173.50	1	173.50	177.50	0	3,587	0.00%
2019/02/20	2	171.50	41	172.49	173.00	-39	3,553	-1.10%
2019/02/19	4	170.75	3	174.00	174.00	1	3,518	0.03%
2019/02/18	3	175.17	2	175.00	173.50	1	3,471	0.03%
2019/02/15	3	177.17	15	173.90	176.00	-12	3,487	-0.34%
2019/02/14	8	176.00	14	176.43	176.50	-6	3,419	-0.18%
2019/02/13	3	172.33	2	172.00	168.50	1	3,334	0.03%
2019/02/12	1	167.50	22	170.18	172.00	-21	3,290	-0.64%
2019/02/11	4	163.38	0	0.00	163.50	4	3,199	0.13%
2019/01/30	3	159.83	16.1	161.41	163.50	-13.1	3,116	-0.42%
2019/01/29	2	159.50	20.3	158.80	160.00	-18.3	3,024	-0.60%
2019/01/28	0	0.00	2	156.75	155.00	-2	2,976	-0.07%
2019/01/25	1	156.00	12.5	158.40	156.50	-11.5	3,021	-0.38%
2019/01/24	1	154.00	25	154.92	156.00	-24	3,063	-0.78%
2019/01/23	6	148.17	0	0.00	148.00	6	3,057	0.20%
2019/01/22	0	0.00	2	151.00	150.50	-2	3,073	-0.07%
2019/01/21	6	150.42	0	0.00	150.00	6	3,065	0.20%
2019/01/18	2	150.75	5	152.40	152.50	-3	3,080	-0.10%
2019/01/17	4	152.25	20	156.05	148.00	-16	3,038	-0.53%
2019/01/16	0	0.00	8.3	152.54	153.50	-8.3	2,956	-0.28%
2019/01/15	0	0.00	31.1	149.74	151.00	-31.1	2,932	-1.06%
2019/01/14	3	145.67	12	147.96	146.50	-9	2,893	-0.31%
2019/01/11	5	144.90	8	146.00	146.50	-3	2,894	-0.10%
2019/01/10	1	141.00	3	144.33	145.00	-2	2,855	-0.07%
2019/01/09	2	142.50	4	143.63	144.50	-2	2,854	-0.07%
2019/01/08	1	139.50	5	142.50	139.50	-4	2,835	-0.14%
2019/01/07	7	139.64	10	141.35	139.50	-3	2,812	-0.11%
2019/01/04	1	136.50	1	139.00	139.50	0	2,831	0.00%
2019/01/03	1	137.50	2	138.75	139.50	-1	2,886	-0.03%
2019/01/02	2	138.25	1	140.50	137.50	1	2,918	0.03%
2018/12/28	1	142.00	3	143.67	143.00	-2	2,983	-0.07%
2018/12/27	0	0.00	3	141.33	142.00	-3	3,076	-0.10%
2018/12/25	1	136.00	1	138.50	140.50	0	3,138	0.00%
2018/12/21	3	142.67	1	140.00	141.00	2	3,259	0.06%
2018/12/20	2	145.25	0	0.00	146.00	2	3,253	0.06%
2018/12/19	2	146.50	0	0.00	145.00	2	3,229	0.06%
2018/12/18	0	0.00	14	145.50	147.50	-14	3,235	-0.43%
2018/12/17	8	147.38	2	149.00	144.00	6	3,281	0.18%
2018/12/14	6	143.42	2	144.50	145.00	4	3,288	0.12%
2018/12/13	4	144.88	16	143.88	146.00	-12	3,276	-0.37%
2018/12/12	2	140.00	3	139.67	140.00	-1	3,264	-0.03%
2018/12/11	3	136.83	0	0.00	136.50	3	3,271	0.09%
2018/12/10	3	136.00	13	138.00	139.00	-10	3,289	-0.30%
2018/12/07	1	140.50	0	0.00	138.50	1	3,336	0.03%
2018/12/06	4	137.00	1	138.00	138.00	3	3,364	0.09%
2018/12/05	1	137.50	1	141.50	140.00	0	3,352	0.00%
2018/12/04	1	142.00	1	142.50	141.00	0	3,352	0.00%
2018/12/03	3	145.00	36	148.49	148.00	-33	3,324	-0.99%
2018/11/30	3	141.17	123	140.73	141.50	-120	3,270	-3.67%	大賣/鉅額交易
2018/11/29	6	139.42	16	140.19	141.00	-10	3,269	-0.31%
2018/11/28	8	130.44	25	132.34	134.00	-17	3,120	-0.54%
2018/11/27	9	125.28	5	126.00	126.00	4	3,047	0.13%
2018/11/26	6	126.58	0	0.00	125.50	6	3,074	0.20%
2018/11/23	3	124.50	3	124.67	125.50	0	3,087	0.00%
2018/11/22	0	0.00	1	127.00	125.00	-1	3,095	-0.03%
2018/11/21	2	123.50	2	125.75	125.00	0	3,103	0.00%
2018/11/20	1	126.00	1	126.00	126.00	0	3,089	0.00%
2018/11/16	2	126.00	10	129.25	126.50	-8	3,115	-0.26%
2018/11/15	1	127.00	1	129.00	129.50	0	3,102	0.00%
2018/11/14	1	128.00	15	129.17	129.50	-14	3,086	-0.45%
2018/11/13	3	124.33	2	125.00	124.00	1	3,041	0.03%
2018/11/12	2	127.75	2	127.00	128.00	0	3,029	0.00%
2018/11/09	6	124.00	0	0.00	124.00	6	3,049	0.20%
2018/11/08	0	0.00	3	127.67	127.50	-3	3,112	-0.10%
2018/11/07	2	126.00	1	126.50	127.50	1	3,166	0.03%
2018/11/06	0	0.00	1	126.00	127.00	-1	3,195	-0.03%
2018/11/02	5	128.71	10	129.65	130.00	-5	3,267	-0.15%
2018/11/01	18	127.11	20	127.95	128.00	-2	3,417	-0.06%
2018/10/31	3	123.33	16	123.78	124.00	-13	3,442	-0.38%
2018/10/30	2	111.00	5	111.70	113.00	-3	3,606	-0.08%
2018/10/29	7	109.14	0	0.00	109.00	7	3,699	0.19%
2018/10/26	5	106.90	1	110.00	109.00	4	3,703	0.11%
2018/10/25	0	0.00	7	110.86	110.50	-7	3,666	-0.19%
2018/10/24	1	112.50	8	112.00	112.00	-7	3,656	-0.19%
2018/10/23	2	111.00	3	111.67	111.50	-1	3,659	-0.03%
2018/10/22	0	0.00	2	111.00	111.00	-2	3,664	-0.05%
2018/10/19	2	109.00	1	110.00	110.00	1	3,662	0.03%
2018/10/18	2	110.75	0	0.00	111.00	2	3,622	0.06%
2018/10/17	4	112.50	3	113.00	113.50	1	3,615	0.03%
2018/10/16	3	109.33	5	111.60	110.00	-2	3,603	-0.06%
2018/10/12	12	105.00	2	107.00	107.50	10	3,554	0.28%
2018/10/11	5	103.40	0	0.00	105.00	5	3,528	0.14%
2018/10/09	12	110.21	0	0.00	109.50	12	3,469	0.35%
2018/10/08	52	112.09	1	113.00	111.00	51	3,422	1.49%
2018/10/05	23	117.20	7	118.93	116.00	16	3,339	0.48%
2018/10/04	35	127.36	1	127.00	126.50	34	3,242	1.05%
2018/10/03	4	128.00	0	0.00	129.00	4	3,216	0.12%
2018/10/02	19	130.47	3	129.17	128.50	16	3,179	0.50%
2018/10/01	2	135.00	0	0.00	136.00	2	3,107	0.06%
2018/09/28	2	137.00	1	135.00	136.00	1	3,097	0.03%
2018/09/27	2	132.75	0	0.00	134.00	2	3,058	0.07%
2018/09/26	3	134.50	10	134.00	134.00	-7	3,025	-0.23%
2018/09/25	5	135.20	1	135.50	135.50	4	3,022	0.13%
2018/09/21	1	137.50	0	0.00	137.50	1	3,010	0.03%
2018/09/20	0	0.00	3	141.00	140.00	-3	2,944	-0.10%
2018/09/18	1	141.00	4	141.50	140.50	-3	2,898	-0.10%
2018/09/14	3	135.33	2	135.25	136.00	1	2,836	0.04%
2018/09/13	4	133.75	0	0.00	133.00	4	2,796	0.14%
2018/09/12	1	135.00	2.2	136.45	135.50	-1.2	2,748	-0.04%
2018/09/10	0	0.00	2	138.00	138.50	-2	2,692	-0.07%
2018/09/07	4	140.25	0	0.00	138.00	4	2,767	0.14%
2018/09/06	6	143.50	0	0.00	142.50	6	2,757	0.22%
2018/09/05	2.2	149.00	9.2	148.67	149.50	-7	2,739	-0.26%
2018/09/04	0	0.00	0.8	146.00	146.00	-0.8	2,707	-0.03%
2018/09/03	5	146.10	0	0.00	143.50	5	2,695	0.19%
2018/08/31	1	150.00	8	149.25	149.00	-7	2,665	-0.26%
2018/08/30	1	147.50	11	147.14	146.00	-10	2,619	-0.38%
2018/08/29	2	147.00	3	145.83	146.00	-1	2,584	-0.04%
2018/08/28	2	144.00	4	143.50	143.50	-2	2,568	-0.08%
2018/08/27	0	0.00	11	141.91	142.00	-11	2,555	-0.43%
2018/08/24	3	139.50	0	0.00	138.50	3	2,534	0.12%
2018/08/23	0	0.00	3	140.00	139.50	-3	2,529	-0.12%
2018/08/22	5	136.40	0	0.00	137.00	5	2,513	0.20%
2018/08/21	1	138.00	0	0.00	140.00	1	2,502	0.04%
2018/08/16	1	132.00	3	137.50	137.50	-2	2,452	-0.08%
2018/08/15	7	134.29	0	0.00	134.50	7	2,404	0.29%
2018/08/14	0	0.00	11.8	141.41	146.00	-11.8	2,311	-0.51%
2018/08/13	9	135.06	0	0.00	135.50	9	2,239	0.40%
2018/08/10	1	139.00	0	0.00	140.00	1	2,185	0.05%
2018/08/09	1	142.00	1.8	143.27	143.50	-0.8	2,134	-0.04%
2018/08/08	7	140.71	32	141.33	143.00	-25	2,079	-1.20%
2018/08/07	3	142.00	6.4	138.34	136.00	-3.4	1,891	-0.18%
2018/08/06	6	137.58	46.5	139.21	138.00	-40.5	1,760	-2.30%
2018/08/03	2	133.00	37	135.00	135.00	-35	1,523	-2.30%
2018/08/02	4	122.38	0	0.00	123.00	4	1,409	0.28%
2018/07/31	0	0.00	2	121.50	123.00	-2	1,425	-0.14%
2018/07/30	0	0.00	2.2	123.46	123.00	-2.2	1,421	-0.15%
2018/07/27	1	122.00	2.5	124.00	124.50	-1.5	1,428	-0.10%
2018/07/26	0	0.00	1.1	121.47	121.50	-1.1	1,414	-0.07%
2018/07/25	0	0.00	1	121.00	121.00	-1	1,433	-0.07%
2018/07/24	0	0.00	4	120.75	120.50	-4	1,495	-0.27%
2018/07/20	0	0.00	2	123.50	123.50	-2	1,648	-0.12%
2018/07/19	0	0.00	7	122.36	122.00	-7	1,751	-0.40%
2018/07/17	0	0.00	2	121.00	120.00	-2	1,828	-0.11%
2018/07/16	0	0.00	1	118.50	118.00	-1	1,822	-0.05%
2018/07/13	0	0.00	4	120.13	118.50	-4	1,856	-0.22%
2018/07/12	0	0.00	10	118.15	119.00	-10	1,868	-0.54%
2018/07/11	2	117.00	2	117.25	116.50	0	1,884	0.00%
2018/07/10	4	116.00	2	116.75	116.50	2	1,885	0.11%
2018/07/09	0	0.00	5	115.40	115.50	-5	1,914	-0.26%
2018/07/06	0	0.00	6	114.50	113.50	-6	1,917	-0.31%
2018/07/05	1	112.00	11	112.68	112.00	-10	1,934	-0.52%
2018/07/03	1	112.50	0	0.00	111.50	1	2,043	0.05%
2018/07/02	1	111.50	3	112.00	113.00	-2	2,081	-0.10%
2018/06/29	7	110.29	0	0.00	111.00	7	2,108	0.33%
2018/06/28	3	110.00	0	0.00	109.50	3	2,109	0.14%
2018/06/27	0	0.00	2	112.50	112.00	-2	2,128	-0.09%
2018/06/26	5	110.30	6	112.75	112.00	-1	2,134	-0.05%
2018/06/22	1	113.50	1	114.00	114.50	0	2,141	0.00%
2018/06/20	1	112.50	0	0.00	114.00	1	2,156	0.05%
2018/06/19	0	0.00	2	113.00	114.00	-2	2,151	-0.09%
2018/06/15	3	110.50	1	114.00	113.00	2	2,179	0.09%
2018/06/13	2	111.50	2	111.50	112.00	0	2,077	0.00%
2018/06/12	10	111.55	0	0.00	111.00	10	2,082	0.48%
2018/06/11	2	112.75	0.3	113.00	112.50	1.7	2,073	0.08%
2018/06/08	2	114.00	0	0.00	114.00	2	2,086	0.10%
2018/06/07	3	114.17	0	0.00	115.00	3	2,106	0.14%
2018/06/06	2	116.00	0	0.00	115.00	2	2,152	0.09%
2018/06/05	8	117.00	1	116.00	115.50	7	2,169	0.32%
2018/06/04	3	118.00	9	118.39	118.00	-6	2,158	-0.28%
2018/06/01	0	0.00	2	117.50	116.50	-2	2,150	-0.09%
2018/05/30	7	113.36	14	113.64	112.50	-7	2,141	-0.33%
2018/05/29	2	114.50	1	114.50	114.00	1	2,150	0.05%
2018/05/28	5	117.50	0	0.00	117.50	5	2,164	0.23%
2018/05/24	0	0.00	4.1	114.99	115.00	-4.1	2,218	-0.18%
2018/05/23	1	115.50	0.1	116.00	115.50	0.9	2,232	0.04%
2018/05/22	0	0.00	3	117.67	117.00	-3	2,263	-0.13%
2018/05/17	2	114.75	0	0.00	114.50	2	2,365	0.08%
2018/05/16	5	115.50	0	0.00	115.50	5	2,396	0.21%
2018/05/15	4	117.25	10	117.40	117.00	-6	2,433	-0.25%
2018/05/14	6	114.50	3	114.83	115.50	3	2,498	0.12%
2018/05/11	3	113.83	2.6	113.89	113.50	0.4	2,528	0.02%
2018/05/10	4	112.63	0	0.00	112.00	4	2,541	0.16%
2018/05/09	4	111.00	1	112.00	111.50	3	2,540	0.12%
2018/05/08	5	110.00	0	0.00	110.50	5	2,588	0.19%
2018/05/07	5	110.70	0	0.00	110.00	5	2,585	0.19%
2018/05/04	1	110.00	0	0.00	110.00	1	2,613	0.04%
2018/05/03	1	111.00	1	111.00	112.00	0	2,630	0.00%
2018/04/30	6	108.33	27	110.67	113.00	-21	2,631	-0.80%
2018/04/27	29	110.28	0	0.00	109.50	29	2,621	1.11%
2018/04/26	14	112.21	1	114.00	113.00	13	2,565	0.51%
2018/04/25	78	113.58	0	0.00	113.50	78	2,503	3.12%
2018/04/24	19	128.58	1	127.00	126.00	18	2,403	0.75%
2018/04/23	2.1	129.14	11	135.00	133.00	-8.9	2,388	-0.37%
2018/04/20	1	128.00	4	131.00	128.00	-3	2,370	-0.13%
2018/04/19	0	0.00	2	131.25	132.50	-2	2,359	-0.08%
2018/04/17	4	128.25	6	129.92	128.50	-2	2,314	-0.09%
2018/04/13	1	132.50	5.2	132.69	131.50	-4.2	2,271	-0.19%
2018/04/12	0	0.00	1	130.50	130.50	-1	2,239	-0.04%
2018/04/11	0	0.00	0.3	129.00	130.00	-0.3	2,239	-0.01%
2018/04/09	1	130.50	24	132.71	129.00	-23	2,176	-1.06%
2018/04/03	2	128.50	2	128.00	128.00	0	2,093	0.00%
2018/03/31	3	130.50	10	130.30	130.00	-7	2,019	-0.35%
2018/03/30	1	126.00	4	127.88	129.00	-3	2,011	-0.15%
2018/03/29	1	126.00	7	126.86	125.50	-6	1,988	-0.30%
2018/03/28	2	123.75	10	126.40	126.00	-8	1,988	-0.40%
2018/03/27	0	0.00	8	124.31	123.50	-8	1,988	-0.40%
2018/03/26	0	0.00	2.6	122.38	123.00	-2.6	1,988	-0.13%
2018/03/23	4	120.88	1	120.50	120.50	3	1,998	0.15%
2018/03/22	4	124.63	4	125.00	124.50	0	2,002	0.00%
2018/03/21	3	125.33	8	125.56	125.00	-5	1,999	-0.25%
2018/03/20	1	123.00	9	122.33	124.50	-8	1,969	-0.41%
2018/03/19	1	122.50	6	122.75	123.00	-5	1,946	-0.26%
2018/03/16	1	122.00	1	122.00	122.50	0	1,942	0.00%
2018/03/15	0	0.00	13.8	121.31	123.00	-13.8	1,934	-0.72%
2018/03/14	4	119.63	100	120.00	120.00	-96	1,931	-4.97%
2018/03/13	1	120.00	3	120.50	119.50	-2	1,936	-0.10%
2018/03/12	1	115.50	18	119.58	119.50	-17	1,937	-0.88%
2018/03/09	0	0.00	1	114.00	114.00	-1	1,898	-0.05%
2018/03/08	3	112.50	0	0.00	113.00	3	1,885	0.16%
2018/03/07	1	113.00	0	0.00	113.00	1	1,890	0.05%
2018/03/05	3	113.17	0	0.00	112.50	3	1,946	0.15%
2018/03/02	1	114.00	0	114.00	113.50	1	1,945	0.05%
2018/03/01	4	114.25	0	0.00	115.50	4	1,934	0.21%
2018/02/27	1	118.50	15	117.87	116.00	-14	1,922	-0.73%
2018/02/26	1	115.50	6	114.33	115.50	-5	1,884	-0.27%
2018/02/23	2	113.00	0	0.00	112.50	2	1,894	0.11%
2018/02/22	7	112.21	0	0.00	112.50	7	1,911	0.37%
2018/02/21	3	113.33	3	114.50	115.00	0	1,891	0.00%
2018/02/12	2	110.00	0	0.00	111.00	2	1,855	0.11%
2018/02/09	16	108.16	6	110.08	109.00	10	1,851	0.54%
2018/02/08	1	113.00	3	113.33	113.00	-2	1,828	-0.11%
2018/02/07	6	112.25	4	111.88	112.00	2	1,815	0.11%
2018/02/06	26	108.40	0	0.00	108.00	26	1,787	1.45%
2018/02/05	118	111.44	9	113.94	114.00	109	1,710	6.37%	大買/鉅額交易
2018/02/02	9	115.67	1	115.00	116.00	8	1,693	0.47%
2018/02/01	1	116.50	0	0.00	116.00	1	1,723	0.06%
2018/01/31	5	116.30	2.2	116.95	116.50	2.8	1,706	0.16%
2018/01/30	9	123.33	12	121.58	121.50	-3	1,664	-0.18%
2018/01/29	8	124.75	1	123.50	124.50	7	1,688	0.41%
2018/01/26	3	125.17	9	124.89	126.00	-6	1,684	-0.36%
2018/01/25	11	123.59	2	123.75	123.00	9	1,772	0.51%
2018/01/24	0	0.00	2	122.00	122.00	-2	1,891	-0.11%
2018/01/23	1	121.50	6.9	123.26	121.00	-5.9	1,905	-0.31%
2018/01/22	0	0.00	6	121.00	121.00	-6	1,856	-0.32%
2018/01/19	0	0.00	2	120.00	118.50	-2	1,821	-0.11%
2018/01/18	0	0.00	13	120.00	119.50	-13	1,802	-0.72%
2018/01/17	0	0.00	35	119.07	119.00	-35	1,806	-1.94%
2018/01/16	1	118.50	22	118.45	118.50	-21	1,792	-1.17%
2018/01/15	2	114.00	13	114.69	115.00	-11	1,741	-0.63%
2018/01/12	0	0.00	3	115.17	115.00	-3	1,760	-0.17%
2018/01/11	0	0.00	5	114.00	114.00	-5	1,748	-0.29%
2018/01/10	0	0.00	3	112.50	113.00	-3	1,754	-0.17%
2018/01/09	0	0.00	2	113.00	112.50	-2	1,757	-0.11%
2018/01/05	0	0.00	12	111.54	112.50	-12	1,764	-0.68%
2018/01/04	0	0.00	2	110.00	110.50	-2	1,768	-0.11%
2018/01/03	0	0.00	15	109.00	109.50	-15	1,784	-0.84%