穩懋 (3105)-高橋券商分點個股進出

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
153.5
漲跌
▲0.5
漲幅
+0.33%
成交量
12,492張
產業
上櫃半導體類股
1772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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	10.1	153.45	9	153.00	153.50	1.1	2,673	0.04%
2024/06/13	3.1	149.94	19.1	151.95	153.00	-16	2,494	-0.64%
2024/06/12	0	0.00	2	140.50	139.50	-2	2,296	-0.09%
2024/06/11	1	137.50	0	0.00	137.00	1	2,310	0.04%
2024/06/07	4	138.00	0	0.00	137.50	4	2,361	0.17%
2024/06/06	3	138.83	0	0.00	138.00	3	2,393	0.13%
2024/06/05	1	139.50	0	0.00	139.00	1	2,404	0.04%
2024/06/04	3	140.17	2	143.00	140.00	1	2,459	0.04%
2024/06/03	2	141.25	3	141.50	140.50	-1	2,570	-0.04%
2024/05/31	5.2	143.46	0	0.00	141.50	5.2	2,592	0.20%
2024/05/29	3	144.33	1	145.00	144.50	2	2,685	0.07%
2024/05/28	1	144.00	0	0.00	143.50	1	2,703	0.04%
2024/05/27	2	142.00	0	0.00	141.50	2	2,709	0.07%
2024/05/24	2	139.75	0.2	139.00	140.00	1.9	2,745	0.07%
2024/05/23	2	141.75	0	0.00	140.50	2	2,773	0.07%
2024/05/22	0	0.00	3	143.17	142.50	-3	2,810	-0.11%
2024/05/20	0.2	143.50	5	143.00	142.50	-4.9	2,896	-0.17%
2024/05/16	1	141.50	5	143.00	143.00	-4	3,074	-0.13%
2024/05/13	1	138.50	0	0.00	140.00	1	3,201	0.03%
2024/05/10	3	138.17	8	139.75	140.00	-5	3,254	-0.15%
2024/05/08	5	141.40	7	141.00	141.50	-2	3,283	-0.06%
2024/05/07	2	141.00	0	0.00	141.00	2	3,315	0.06%
2024/05/06	0	0.00	1	142.50	142.50	-1	3,337	-0.03%
2024/05/03	0	0.00	8	146.25	143.50	-8	3,349	-0.24%
2024/05/02	1	144.50	0	0.00	143.50	1	3,355	0.03%
2024/04/30	0	0.00	5	147.40	146.00	-5	3,387	-0.15%
2024/04/29	4	147.00	1	145.00	145.00	3	3,355	0.09%
2024/04/26	1	142.50	1	142.50	142.50	0	3,319	0.00%
2024/04/25	1	141.50	2	142.50	143.00	-1	3,331	-0.03%
2024/04/24	7.1	144.98	12	143.08	145.00	-4.9	3,330	-0.15%
2024/04/23	1	139.50	4	139.75	140.00	-3	3,352	-0.09%
2024/04/22	3	137.67	0	0.00	137.00	3	3,364	0.09%
2024/04/19	22.2	140.32	1	140.00	140.00	21.2	3,365	0.63%
2024/04/18	1	145.50	3	144.50	145.50	-2	3,305	-0.06%
2024/04/17	0.2	144.00	2	144.00	143.50	-1.8	3,315	-0.05%
2024/04/16	12	143.67	3	143.00	143.00	9	3,304	0.27%
2024/04/15	1	150.50	1.1	148.44	147.00	-0.1	3,283	0.00%
2024/04/12	4.1	153.34	1	153.00	150.50	3.1	3,307	0.09%
2024/04/11	7	153.71	0.2	153.00	154.50	6.8	3,291	0.21%
2024/04/10	0.1	153.00	16	153.34	153.50	-15.9	3,328	-0.48%
2024/04/09	0.1	148.00	3	146.83	148.50	-2.9	3,360	-0.09%
2024/04/08	2.1	145.23	1	144.50	143.50	1.1	3,327	0.03%
2024/04/03	0	0.00	0.2	147.75	147.50	-0.2	3,286	-0.01%
2024/04/02	1	148.00	0	0.00	149.00	1	3,290	0.03%
2024/04/01	0.4	148.86	0	0.00	148.00	0.4	3,291	0.01%
2024/03/29	1	146.50	0	0.00	146.00	1	3,290	0.03%
2024/03/28	1.1	146.95	0	0.00	145.50	1.1	3,312	0.03%
2024/03/27	3.2	147.50	0	0.00	147.00	3.2	3,315	0.10%
2024/03/26	3.3	152.42	0	0.00	149.00	3.3	3,324	0.10%
2024/03/25	4	154.00	0	0.00	153.50	4	3,337	0.12%
2024/03/22	4	152.88	1	153.00	153.50	3	3,451	0.09%
2024/03/20	2	154.25	0	0.00	153.00	2	3,576	0.06%
2024/03/19	0	0.00	6	154.92	157.00	-6	3,580	-0.17%
2024/03/18	0	0.00	1	148.50	149.00	-1	3,510	-0.03%
2024/03/15	4.2	145.17	2	144.50	145.50	2.2	3,527	0.06%
2024/03/14	1	147.50	1	145.50	145.50	0	3,504	0.00%
2024/03/13	2.2	148.68	8.2	148.07	147.50	-6	3,524	-0.17%
2024/03/12	0	152.50	7	152.86	153.00	-7	3,528	-0.20%
2024/03/11	4.2	153.42	0	0.00	153.00	4.2	3,532	0.12%
2024/03/08	5	155.40	8.4	155.73	153.00	-3.4	3,645	-0.09%
2024/03/07	4.4	155.85	6.5	157.94	156.50	-2.1	3,738	-0.06%
2024/03/06	3	153.17	0	0.00	152.50	3	3,665	0.08%
2024/03/05	5	157.00	1	159.00	155.00	4	3,851	0.10%
2024/03/04	0	0.00	2	157.50	156.00	-2	3,876	-0.05%
2024/03/01	2.1	154.57	2	155.50	155.50	0.1	3,952	0.00%
2024/02/29	3.1	152.52	0	0.00	152.00	3.1	4,142	0.07%
2024/02/27	7	154.43	1.1	153.23	152.00	5.9	4,486	0.13%
2024/02/26	2	156.00	5	157.50	157.00	-3	4,737	-0.06%
2024/02/23	14	159.04	22.1	160.54	158.00	-8.1	4,751	-0.17%
2024/02/22	0	0.00	2	162.75	162.50	-2	4,741	-0.04%
2024/02/21	9	161.61	8	161.63	161.00	1	4,732	0.02%
2024/02/20	0	0.00	2	161.25	161.00	-2	4,712	-0.04%
2024/02/19	8	162.50	16	163.19	160.50	-8	4,675	-0.17%
2024/02/16	3	157.17	1	157.50	157.50	2	4,620	0.04%
2024/02/15	3	158.33	0	0.00	156.00	3	4,683	0.06%
2024/02/05	2.2	159.57	0	0.00	159.50	2.2	4,758	0.05%
2024/02/02	0.2	156.50	11	157.36	158.50	-10.8	4,806	-0.22%
2024/02/01	3	155.33	0	0.00	152.50	3	4,827	0.06%
2024/01/29	3	156.00	4	157.75	155.50	-1	5,030	-0.02%
2024/01/26	0	0.00	3	153.00	154.50	-3	5,231	-0.06%
2024/01/25	2	152.00	0	0.00	151.00	2	5,359	0.04%
2024/01/24	0.1	154.50	4	154.25	154.50	-3.9	5,627	-0.07%
2024/01/23	0	0.00	2	151.00	151.00	-2	6,409	-0.03%
2024/01/22	0	0.00	2	151.00	151.00	-2	6,477	-0.03%
2024/01/19	3	151.00	2	150.50	150.50	1	6,583	0.02%
2024/01/18	2	144.50	1	145.50	145.50	1	6,627	0.02%
2024/01/17	3	147.50	0	149.00	146.00	3	6,639	0.05%
2024/01/16	0	153.00	3	152.50	152.50	-3	6,607	-0.05%
2024/01/15	0	0.00	1	151.00	151.00	-1	6,614	-0.02%
2024/01/11	1	150.50	5	150.00	150.50	-4	6,724	-0.06%
2024/01/09	2	150.00	4	149.50	149.00	-2	6,851	-0.03%
2024/01/08	3	152.00	4	151.63	149.50	-1	6,929	-0.01%
2024/01/05	0	0.00	6	148.25	148.00	-6	6,927	-0.09%
2024/01/04	9	145.83	0	0.00	146.00	9	6,933	0.13%
2024/01/03	21	149.50	3	148.50	148.00	18	6,875	0.26%
2024/01/02	5	156.00	0	0.00	156.00	5	6,836	0.07%
2023/12/28	0	0.00	3	158.17	157.50	-3	6,899	-0.04%
2023/12/27	7	159.79	0	0.00	159.50	7	6,930	0.10%
2023/12/26	1	157.00	3	158.33	158.50	-2	6,974	-0.03%
2023/12/25	1	157.00	12	158.04	157.50	-11	7,028	-0.16%
2023/12/22	2	153.00	0	0.00	154.50	2	7,032	0.03%
2023/12/21	4	151.75	1	152.50	152.00	3	7,027	0.04%
2023/12/20	1	154.00	0	0.00	153.50	1	6,999	0.01%
2023/12/19	13	155.04	3	157.00	153.50	10	6,969	0.14%
2023/12/18	15.1	162.96	0	0.00	161.50	15.1	6,880	0.22%
2023/12/14	4	169.38	8	169.19	169.00	-4	6,756	-0.06%
2023/12/12	0	0.00	1	168.50	167.00	-1	6,836	-0.01%
2023/12/11	0	0.00	0.1	166.50	166.00	-0.1	6,823	0.00%
2023/12/08	11	168.00	1	168.50	167.50	10	6,802	0.15%
2023/12/07	15.1	166.80	14	169.79	166.00	1.1	6,782	0.02%
2023/12/06	0	0.00	3.1	169.68	170.00	-3.1	6,750	-0.05%
2023/12/05	5	170.40	8	170.81	171.50	-3	6,759	-0.04%
2023/12/04	2.1	171.43	13	171.69	169.50	-10.9	6,704	-0.16%
2023/12/01	17.1	168.66	14.1	169.78	167.50	3	6,587	0.05%
2023/11/30	3	170.33	7.1	171.51	172.00	-4.1	6,610	-0.06%
2023/11/29	4	165.50	10	167.30	168.00	-6	6,503	-0.09%
2023/11/28	4.2	159.79	10.7	161.86	163.50	-6.5	6,526	-0.10%
2023/11/27	15	161.20	4.2	159.76	157.00	10.8	6,965	0.16%
2023/11/24	18.1	166.62	64	166.52	167.00	-45.9	6,829	-0.67%
2023/11/22	1	151.50	2	151.50	151.50	-1	6,247	-0.02%
2023/11/21	1	151.50	0	0.00	153.00	1	6,253	0.02%
2023/11/20	6	153.83	3	154.33	152.00	3	6,277	0.05%
2023/11/17	0	0.00	1	151.50	152.50	-1	6,286	-0.02%
2023/11/16	1	153.50	5	156.00	153.50	-4	6,303	-0.06%
2023/11/15	2	154.00	3	154.67	154.50	-1	6,332	-0.02%
2023/11/13	8	154.38	2	151.75	152.00	6	6,369	0.09%
2023/11/10	0	0.00	4	156.00	156.50	-4	6,263	-0.06%
2023/11/09	1	153.00	3	154.50	154.50	-2	6,241	-0.03%
2023/11/08	1	152.00	5	152.00	152.00	-4	6,221	-0.06%
2023/11/07	5	154.80	1	153.50	153.00	4	6,276	0.06%
2023/11/06	1	154.50	6	154.17	155.00	-5	6,175	-0.08%
2023/11/03	9	151.89	50	154.11	150.50	-41	6,090	-0.67%
2023/11/02	15	146.67	27.2	148.95	149.50	-12.2	5,899	-0.21%
2023/11/01	23	147.43	11	147.86	147.00	12	5,764	0.21%
2023/10/31	16.2	146.98	52.1	148.01	145.00	-36	5,542	-0.65%
2023/10/30	0	0.00	7	140.00	140.00	-7	4,808	-0.15%
2023/10/27	1.1	127.32	19	126.79	127.50	-17.9	4,977	-0.36%
2023/10/26	18	123.25	0	0.00	121.00	18	4,942	0.36%
2023/10/25	6	128.25	1	128.50	127.50	5	4,950	0.10%
2023/10/24	3	124.50	0	0.00	127.00	3	4,970	0.06%
2023/10/23	2	126.00	13	125.54	125.50	-11	5,039	-0.22%
2023/10/20	7	126.43	0.1	127.50	126.50	6.9	5,102	0.14%
2023/10/19	7	130.07	0	0.00	130.50	7	5,160	0.14%
2023/10/18	9	137.33	0	0.00	134.00	9	5,171	0.17%
2023/10/17	2	139.50	13	140.04	139.00	-11	5,267	-0.21%
2023/10/16	5	138.90	9	139.00	138.00	-4	5,362	-0.07%
2023/10/13	0	0.00	6	135.83	137.00	-6	5,319	-0.11%
2023/10/12	3	133.67	3	133.50	134.50	0	5,329	0.00%
2023/10/11	9	134.83	4.1	132.89	133.00	4.9	5,376	0.09%
2023/10/06	1.1	136.50	2	135.00	134.50	-0.9	5,465	-0.02%
2023/10/05	5	134.70	2	134.75	135.00	3	5,470	0.05%
2023/10/04	8	133.69	0	0.00	134.50	8	5,497	0.15%
2023/10/03	1	134.50	4.1	133.50	132.50	-3.1	5,507	-0.06%
2023/10/02	4.1	132.11	4	132.50	134.50	0.1	5,573	0.00%
2023/09/28	20	129.75	1	128.50	129.00	19	5,718	0.33%
2023/09/27	5	131.00	4	131.63	130.50	1	5,746	0.02%
2023/09/26	8	133.81	6	132.58	132.00	2	5,774	0.03%
2023/09/25	6	136.00	0	0.00	135.50	6	5,790	0.10%
2023/09/22	5.1	134.06	1	136.00	136.00	4.1	5,810	0.07%
2023/09/21	13	137.12	1	137.00	135.00	12	5,844	0.21%
2023/09/20	10	140.85	3	141.50	139.50	7	5,817	0.12%
2023/09/19	0	0.00	2.1	141.10	140.00	-2.1	5,830	-0.04%
2023/09/18	20	145.63	0.1	147.00	144.00	19.9	5,842	0.34%
2023/09/15	2.1	144.36	13	145.92	145.50	-10.9	5,838	-0.19%
2023/09/14	3	141.50	3	141.50	142.50	0	5,779	0.00%
2023/09/13	7	138.64	0	0.00	139.00	7	5,784	0.12%
2023/09/12	1	140.00	2	138.00	139.50	-1	5,816	-0.02%
2023/09/11	7	138.36	2	139.75	137.50	5	5,875	0.09%
2023/09/08	10	139.10	3	139.33	138.00	7	5,914	0.12%
2023/09/07	17.2	144.03	4	146.00	143.00	13.2	5,929	0.22%
2023/09/06	10	143.15	0.1	143.00	143.50	9.9	5,936	0.17%
2023/09/05	10	141.50	0.2	141.50	143.00	9.9	5,980	0.16%
2023/09/04	0.2	144.00	12.1	144.79	144.00	-11.9	6,023	-0.20%
2023/09/01	1.3	141.32	9.2	143.19	140.50	-8	6,125	-0.13%
2023/08/31	2.1	134.86	4	135.88	136.00	-1.9	6,007	-0.03%
2023/08/30	7.1	134.15	15	135.27	134.00	-7.9	5,511	-0.14%
2023/08/29	3	131.33	2	131.00	131.00	1	5,456	0.02%
2023/08/28	2	129.75	0	0.00	129.50	2	5,422	0.04%
2023/08/25	5	127.70	3	128.00	128.00	2	5,428	0.04%
2023/08/24	1	129.00	0	0.00	129.50	1	5,412	0.02%
2023/08/23	2	128.00	2	127.75	128.50	0	5,392	0.00%
2023/08/22	4	129.88	0	0.00	128.50	4	5,365	0.07%
2023/08/21	12	131.54	6	129.00	129.00	6	5,350	0.11%
2023/08/18	0	0.00	2	131.25	132.00	-2	5,331	-0.04%
2023/08/17	23	130.07	6.1	130.84	130.00	16.9	5,344	0.32%
2023/08/16	21	135.10	11	133.32	135.50	10	5,261	0.19%
2023/08/15	2	135.25	0	0.00	135.00	2	5,227	0.04%
2023/08/14	11.3	138.48	0	0.00	138.50	11.3	5,183	0.22%
2023/08/11	2	145.00	0	0.00	143.50	2	5,165	0.04%
2023/08/10	10	150.00	1	149.00	150.50	9	5,128	0.18%
2023/08/08	2	149.75	0	0.00	151.00	2	5,248	0.04%
2023/08/07	1	152.50	0	0.00	152.00	1	5,226	0.02%
2023/08/04	4	152.50	2	154.75	154.50	2	5,214	0.04%
2023/08/02	1.2	149.17	0	0.00	153.00	1.2	5,157	0.02%
2023/08/01	16.4	152.29	0.3	153.50	150.00	16.1	5,078	0.32%
2023/07/31	7.3	165.94	2	165.00	164.00	5.3	4,837	0.11%
2023/07/28	4.1	165.00	3	168.00	166.50	1.1	4,759	0.02%
2023/07/27	2	166.50	0	0.00	166.00	2	4,707	0.04%
2023/07/26	2	164.25	6.1	165.44	162.50	-4.1	4,712	-0.09%
2023/07/25	3	168.67	0	0.00	168.00	3	4,801	0.06%
2023/07/24	16	174.59	1	172.50	172.50	15	4,784	0.31%
2023/07/21	6	177.92	4.2	179.25	178.00	1.8	4,743	0.04%
2023/07/20	2.3	179.41	24.3	179.24	177.50	-22	4,731	-0.46%
2023/07/19	22.3	175.53	4.2	181.69	171.50	18.1	4,573	0.40%
2023/07/18	1	174.00	2.1	173.52	174.50	-1.1	4,427	-0.02%
2023/07/14	0.1	177.00	2.4	176.67	176.50	-2.3	4,411	-0.05%
2023/07/13	0.1	177.00	6.1	174.35	173.50	-6	4,409	-0.14%
2023/07/12	1.2	171.08	0	0.00	170.50	1.2	4,324	0.03%
2023/07/11	3.3	168.70	0	0.00	170.50	3.3	4,289	0.08%
2023/07/10	0	0.00	10	171.00	167.00	-10	4,272	-0.23%
2023/07/07	18.1	165.24	3.1	168.27	167.50	15	4,255	0.35%
2023/07/06	9.1	174.18	7.2	174.17	171.50	1.9	4,203	0.05%
2023/07/05	3	169.50	5	170.00	167.00	-2	4,044	-0.05%
2023/07/04	1.2	168.58	5	168.60	168.00	-3.8	3,990	-0.10%
2023/07/03	1	164.00	0	0.00	164.00	1	4,004	0.02%
2023/06/30	5.1	164.61	1	166.00	164.00	4.1	4,017	0.10%
2023/06/29	9	165.56	0.1	166.00	165.00	8.9	4,089	0.22%
2023/06/28	2	167.50	1	168.00	167.00	1	4,294	0.02%
2023/06/27	0.1	171.00	0	0.00	166.00	0.1	4,471	0.00%
2023/06/26	5.1	166.02	1	165.50	165.50	4.1	4,585	0.09%
2023/06/21	1	173.50	0	0.00	170.00	1	4,663	0.02%
2023/06/20	2.1	174.29	1	178.50	173.50	1.1	4,626	0.02%
2023/06/19	5.1	178.00	0	0.00	178.00	5.1	4,615	0.11%
2023/06/16	1	181.00	4.1	179.24	179.50	-3.1	4,641	-0.07%
2023/06/15	1	183.50	2	184.00	181.50	-1	4,649	-0.02%
2023/06/14	1	180.00	2.1	179.71	180.00	-1.1	4,613	-0.02%
2023/06/13	25	178.78	25.3	176.43	176.00	-0.3	4,556	-0.01%
2023/06/12	4	177.50	4.2	179.69	177.00	-0.2	4,501	0.00%
2023/06/09	1	171.50	1	171.50	175.50	0	4,419	0.00%
2023/06/08	4.1	175.91	6	177.17	175.00	-1.9	4,386	-0.04%
2023/06/07	4	174.38	10	174.40	177.00	-6	4,363	-0.14%
2023/06/05	0.7	163.50	1	165.00	164.00	-0.3	4,202	-0.01%
2023/06/02	1	159.00	1	159.50	160.00	0	4,214	0.00%
2023/06/01	2.2	157.55	0	0.00	158.00	2.2	4,268	0.05%
2023/05/31	1.4	160.50	0.1	161.00	159.50	1.3	4,308	0.03%
2023/05/30	1.1	156.59	2	159.00	159.00	-0.9	4,288	-0.02%
2023/05/29	1	158.00	3	159.50	159.00	-2	4,334	-0.05%
2023/05/26	2	155.00	11.5	156.52	155.00	-9.5	4,342	-0.22%
2023/05/25	5	153.10	0	0.00	152.50	5	4,347	0.12%
2023/05/24	10	153.50	0	0.00	153.00	10	4,359	0.23%
2023/05/23	0	0.00	8	155.19	156.50	-8	4,415	-0.18%
2023/05/22	2	148.50	1	149.00	150.00	1	4,418	0.02%
2023/05/19	2	148.25	1	150.50	151.50	1	4,421	0.02%
2023/05/18	2	150.50	3	151.17	150.50	-1	4,460	-0.02%
2023/05/17	5	148.00	1	150.50	151.50	4	4,560	0.09%
2023/05/16	1	144.00	1	148.50	148.00	0	4,586	0.00%
2023/05/15	6.4	146.58	2	144.50	144.00	4.4	4,618	0.10%
2023/05/09	0	0.00	2.1	166.24	166.00	-2.1	4,957	-0.04%
2023/05/08	0	0.00	1	168.00	166.50	-1	5,034	-0.02%
2023/05/05	2	164.50	0	0.00	165.00	2	5,110	0.04%
2023/05/04	1	163.50	0	0.00	165.00	1	5,181	0.02%
2023/05/03	0.1	166.50	0	0.00	163.50	0.1	5,295	0.00%
2023/05/02	0.1	167.50	0.3	167.33	167.50	-0.2	5,342	0.00%
2023/04/28	4.3	162.72	2	164.50	163.50	2.3	5,481	0.04%
2023/04/27	3	161.00	3	160.00	160.00	0	5,404	0.00%
2023/04/26	6	162.58	0	0.00	160.00	6	5,480	0.11%
2023/04/25	4	166.88	2.1	165.12	165.00	1.9	5,583	0.03%
2023/04/24	0	0.00	1	170.50	170.50	-1	5,698	-0.02%
2023/04/21	7.1	170.32	2	174.00	169.00	5.1	5,933	0.09%
2023/04/20	5	174.50	6	175.08	173.00	-1	6,205	-0.02%
2023/04/19	1	177.00	0	0.00	176.00	1	6,377	0.02%
2023/04/18	9	186.17	7	184.07	182.00	2	6,430	0.03%
2023/04/17	0	0.00	3	185.00	185.50	-3	6,424	-0.05%
2023/04/14	0	0.00	1	183.50	183.00	-1	6,413	-0.02%
2023/04/13	0	0.00	0.1	182.50	182.00	-0.1	6,426	0.00%
2023/04/12	3	184.33	0	0.00	183.50	3	6,422	0.05%
2023/04/11	4	184.25	14	184.61	184.50	-10	6,426	-0.16%
2023/04/07	1	183.50	1	182.50	182.00	0	6,379	0.00%
2023/03/31	0	0.00	2	182.00	182.50	-2	6,287	-0.03%
2023/03/30	0	0.00	1	181.00	181.50	-1	6,254	-0.02%
2023/03/29	14.1	181.96	3	179.00	178.50	11.1	6,181	0.18%
2023/03/28	5.1	182.57	6.2	184.90	186.00	-1.1	5,953	-0.02%
2023/03/27	14	181.79	4	183.50	181.00	10	5,780	0.17%
2023/03/24	2	179.75	12	177.88	179.50	-10	5,711	-0.18%
2023/03/23	2.2	172.95	1	174.00	173.50	1.2	5,597	0.02%
2023/03/21	4	170.88	4	171.50	172.00	0	5,625	0.00%
2023/03/20	0	0.00	2	173.25	171.00	-2	5,601	-0.04%
2023/03/17	3	166.83	3	168.17	168.00	0	5,550	0.00%
2023/03/15	1	166.50	2	166.25	165.50	-1	5,549	-0.02%
2023/03/14	3	163.33	0	0.00	162.50	3	5,550	0.05%
2023/03/13	0	0.00	5.1	163.01	165.00	-5.1	5,584	-0.09%
2023/03/10	11.1	166.53	1.4	167.07	164.50	9.7	5,589	0.17%
2023/03/09	2.2	174.55	1	175.00	174.00	1.2	5,537	0.02%
2023/03/08	1.2	172.92	1	177.00	176.50	0.2	5,521	0.00%
2023/03/07	0	0.00	3.1	175.35	173.00	-3.1	5,514	-0.06%
2023/03/06	0	0.00	7	173.00	175.50	-7	5,485	-0.13%
2023/03/03	6.1	168.84	6	169.58	167.00	0.1	5,445	0.00%
2023/03/02	5	167.00	0	0.00	167.00	5	5,562	0.09%
2023/03/01	4	165.50	0	0.00	166.50	4	5,585	0.07%
2023/02/24	2	173.00	0	0.00	170.00	2	5,534	0.04%
2023/02/22	1	172.50	3.2	174.13	172.00	-2.2	5,511	-0.04%
2023/02/21	3	179.17	0	0.00	177.00	3	5,501	0.05%
2023/02/20	3	177.00	2	175.75	178.00	1	5,513	0.02%
2023/02/17	1	171.00	5	173.60	173.00	-4	5,504	-0.07%
2023/02/16	4	171.25	0	0.00	171.00	4	5,525	0.07%
2023/02/15	2	175.50	0	0.00	173.00	2	5,596	0.04%
2023/02/14	0	0.00	3	170.33	170.50	-3	5,514	-0.05%
2023/02/13	1.2	170.54	0	0.00	169.00	1.2	5,559	0.02%
2023/02/10	7	168.86	2	171.50	171.00	5	5,535	0.09%
2023/02/09	1	172.50	0	0.00	172.50	1	5,319	0.02%
2023/02/08	3	174.00	4	176.00	175.50	-1	5,338	-0.02%
2023/02/07	1	173.50	0	0.00	173.00	1	5,296	0.02%
2023/02/06	0	0.00	5	179.60	176.00	-5	5,253	-0.10%
2023/02/03	6	185.42	1	192.00	183.00	5	5,302	0.09%
2023/02/02	3	189.33	2.1	190.74	187.50	0.9	5,419	0.02%
2023/02/01	4	188.13	3	191.33	191.50	1	5,543	0.02%
2023/01/31	4.2	190.62	0	0.00	192.00	4.2	5,462	0.08%
2023/01/30	2.1	190.14	15	190.83	194.00	-12.9	5,495	-0.23%
2023/01/17	5	177.00	4.1	178.25	180.00	1	5,448	0.02%
2023/01/16	4	176.38	5	176.30	179.00	-1	5,451	-0.02%
2023/01/13	11	175.45	3.1	173.30	170.50	8	5,386	0.15%
2023/01/12	2	181.50	5	180.50	183.50	-3	5,283	-0.06%
2023/01/11	4.1	180.65	9	178.94	183.00	-4.9	5,164	-0.09%
2023/01/10	5	173.00	9	172.94	176.00	-4	5,045	-0.08%
2023/01/09	3	161.17	19.3	168.04	170.50	-16.3	4,797	-0.34%
2023/01/06	2	148.00	13	152.04	155.00	-11	4,662	-0.24%
2023/01/05	7	147.36	12	147.63	146.00	-5	4,635	-0.11%
2023/01/04	2	143.00	6	144.00	143.00	-4	4,643	-0.09%
2023/01/03	2.1	142.55	7	140.00	143.00	-4.9	4,716	-0.10%
2022/12/30	7	138.29	1	137.50	136.50	6	4,778	0.13%
2022/12/29	2	135.50	5	140.70	141.50	-3	4,994	-0.06%
2022/12/28	0	0.00	1	141.00	140.00	-1	5,058	-0.02%
2022/12/27	0	0.00	5.1	139.92	140.00	-5.1	5,073	-0.10%
2022/12/26	4	136.25	0	0.00	135.50	4	5,085	0.08%
2022/12/22	2	137.25	0	0.00	137.50	2	5,241	0.04%
2022/12/21	1	139.00	1	136.50	136.00	0	5,285	0.00%
2022/12/20	5.1	142.27	1	144.00	137.00	4.1	5,293	0.08%
2022/12/19	1	145.50	2	148.50	146.50	-1	5,304	-0.02%
2022/12/16	4	145.88	1	145.50	146.00	3	5,386	0.06%
2022/12/15	1	154.50	1	153.50	152.00	0	5,411	0.00%
2022/12/14	0	0.00	1	154.00	154.00	-1	5,419	-0.02%
2022/12/13	0	0.00	0	150.00	148.50	0	5,411	0.00%
2022/12/12	0	0.00	2	149.00	150.50	-2	5,371	-0.04%
2022/12/09	1	153.00	0	0.00	149.50	1	5,376	0.02%
2022/12/08	1	150.00	0	0.00	150.50	1	5,383	0.02%
2022/12/07	8	152.94	2	159.00	151.50	6	5,378	0.11%
2022/12/06	6	159.08	0	0.00	157.50	6	5,334	0.11%
2022/12/05	6	163.33	1	168.00	163.00	5	5,329	0.09%
2022/12/02	4	163.75	5	166.60	164.50	-1	5,278	-0.02%
2022/12/01	2	160.50	4	163.13	162.50	-2	5,249	-0.04%
2022/11/30	2	156.50	0	0.00	156.00	2	5,218	0.04%
2022/11/29	1	154.00	0	0.00	155.00	1	5,224	0.02%
2022/11/28	2	158.00	2	160.50	159.50	0	5,255	0.00%
2022/11/25	5	158.40	1.1	160.00	158.50	3.9	5,388	0.07%
2022/11/24	6.1	160.26	39.1	161.91	162.50	-33	5,463	-0.60%
2022/11/23	0.1	157.00	6	157.17	157.00	-5.9	5,314	-0.11%
2022/11/22	3	149.83	4	152.00	153.50	-1	5,319	-0.02%
2022/11/21	4	152.75	0.1	152.50	152.50	3.9	5,329	0.07%
2022/11/18	2	155.50	15	157.87	156.00	-13	5,325	-0.24%
2022/11/17	1	157.00	2	157.25	158.00	-1	5,309	-0.02%
2022/11/16	1	152.00	7	156.36	156.00	-6	5,273	-0.11%
2022/11/15	0.1	153.00	4	153.25	154.50	-3.9	5,199	-0.08%
2022/11/14	0	0.00	2	150.75	152.00	-2	5,180	-0.04%
2022/11/11	5	147.90	4	150.75	146.50	1	5,134	0.02%
2022/11/10	1	141.00	4.1	141.95	142.00	-3.1	5,007	-0.06%
2022/11/09	1.2	135.38	4.1	139.20	141.00	-2.9	4,990	-0.06%
2022/11/08	4.1	133.62	14	135.04	134.00	-9.9	4,925	-0.20%
2022/11/07	0	0.00	21	131.43	133.00	-21	4,884	-0.43%
2022/11/04	3	126.33	0.1	125.50	128.50	2.9	4,849	0.06%
2022/11/03	0	0.00	8	126.63	129.50	-8	4,785	-0.17%
2022/11/02	0.1	126.00	4	126.25	126.50	-3.9	4,750	-0.08%
2022/11/01	5.2	122.87	3.2	126.13	124.00	2	4,722	0.04%
2022/10/31	1.2	113.37	1	122.00	122.00	0.2	4,630	0.00%
2022/10/28	12	109.83	13	113.04	114.00	-1	4,484	-0.02%
2022/10/27	2	116.25	3	116.67	117.00	-1	4,318	-0.02%
2022/10/26	2	114.75	4	115.13	115.00	-2	4,321	-0.05%
2022/10/25	12	120.46	1	115.00	115.00	11	4,258	0.26%
2022/10/24	2	126.25	1	124.00	125.00	1	4,231	0.02%
2022/10/21	1	120.50	2	120.50	121.50	-1	4,304	-0.02%
2022/10/19	4	128.38	1	127.50	127.00	3	4,490	0.07%
2022/10/18	6	128.75	5	128.10	128.00	1	4,502	0.02%
2022/10/17	0	0.00	1.1	130.00	131.50	-1.1	4,413	-0.02%
2022/10/14	5.2	127.53	6	129.42	128.50	-0.9	4,445	-0.02%
2022/10/13	0	0.00	5.2	124.36	123.00	-5.2	4,393	-0.12%
2022/10/12	8.2	122.14	6	122.67	122.00	2.2	4,339	0.05%
2022/10/11	13	121.50	2	122.25	119.00	11	4,282	0.26%
2022/10/07	14	128.64	2	128.75	127.00	12	4,233	0.28%
2022/10/06	13	132.96	0.3	132.83	131.50	12.7	4,182	0.30%
2022/10/05	2.2	136.43	32	137.78	140.00	-29.8	3,972	-0.75%
2022/10/04	2.1	127.05	9.1	128.21	127.50	-7	3,964	-0.18%
2022/09/30	3	123.17	1	124.00	123.50	2	3,964	0.05%
2022/09/29	7.1	126.39	1	122.00	123.00	6.1	3,916	0.16%
2022/09/28	12	128.67	0.3	131.33	126.00	11.7	3,929	0.30%
2022/09/27	3.1	135.52	0.1	134.00	136.00	3	3,895	0.08%
2022/09/26	18	139.44	0	0.00	135.50	18	3,919	0.46%
2022/09/23	5.1	141.16	17	143.38	144.00	-11.9	3,936	-0.30%
2022/09/22	24.2	146.64	3	145.50	146.00	21.2	3,865	0.55%
2022/09/21	23	154.76	0	0.00	155.00	23	3,778	0.61%
2022/09/20	9	157.89	0	0.00	156.50	9	3,785	0.24%
2022/09/19	8	158.75	1	158.50	158.50	7	3,792	0.18%
2022/09/16	11	160.95	0	0.00	159.50	11	3,808	0.29%
2022/09/15	2	163.00	5	166.00	163.50	-3	3,800	-0.08%
2022/09/13	3	166.00	0.2	166.75	165.50	2.8	3,825	0.07%
2022/09/12	1.1	167.00	0	0.00	166.00	1.1	3,850	0.03%
2022/09/08	0	0.00	10	162.00	163.00	-10	3,871	-0.26%
2022/09/07	18.1	156.48	8	159.63	159.00	10.1	3,887	0.26%
2022/09/06	2	161.25	0	0.00	160.50	2	3,885	0.05%
2022/09/05	4	161.75	0.1	160.00	161.00	3.9	3,918	0.10%
2022/09/02	9	164.78	9.1	165.38	165.00	-0.1	3,940	0.00%
2022/09/01	19	172.47	10.2	167.41	167.00	8.8	3,896	0.23%
2022/08/31	0.2	169.75	16	169.38	178.50	-15.8	3,774	-0.42%
2022/08/30	0	0.00	2	164.00	162.50	-2	3,705	-0.05%
2022/08/29	11	161.77	0	0.00	160.50	11	3,759	0.29%
2022/08/26	5.1	169.59	10.2	171.52	169.50	-5.1	3,908	-0.13%
2022/08/24	6	167.33	5	167.00	166.00	1	4,011	0.02%
2022/08/22	13	171.04	0.1	170.50	170.00	12.9	4,325	0.30%
2022/08/19	0.1	174.00	14	173.00	174.00	-13.9	4,424	-0.31%
2022/08/18	9	171.72	0.2	171.50	170.00	8.8	4,416	0.20%
2022/08/17	6	174.17	6	176.50	176.50	0	4,374	0.00%
2022/08/16	3.1	174.71	0.1	176.50	174.00	3	4,372	0.07%
2022/08/15	3	175.00	2	174.25	176.50	1	4,347	0.02%
2022/08/12	1.1	171.18	4	171.88	173.50	-2.9	4,307	-0.07%
2022/08/11	0.2	168.00	6	168.42	167.50	-5.8	4,296	-0.14%
2022/08/10	1	162.00	0.1	163.00	162.00	0.9	4,311	0.02%
2022/08/09	6	164.33	2	163.00	164.00	4	4,338	0.09%
2022/08/08	1.1	163.95	3	166.67	167.00	-1.9	4,333	-0.04%
2022/08/05	0.1	165.00	6	163.67	165.00	-5.9	4,327	-0.14%
2022/08/04	1.1	159.09	4.1	160.22	161.00	-3	4,311	-0.07%
2022/08/03	1	156.00	0	0.00	157.00	1	4,263	0.02%
2022/08/02	7	154.50	7	156.93	158.00	0	4,251	0.00%
2022/08/01	6	155.50	6	157.67	158.50	0	4,240	0.00%
2022/07/29	6.1	154.98	15.1	157.94	159.00	-9	4,244	-0.21%
2022/07/28	9.2	153.73	12.5	156.13	157.00	-3.3	4,189	-0.08%
2022/07/27	20.2	152.33	3	152.17	153.00	17.2	4,114	0.42%
2022/07/26	9.3	170.87	0.1	172.50	168.50	9.2	3,994	0.23%
2022/07/25	1	177.00	0	0.00	179.50	1	4,059	0.02%
2022/07/22	1.1	185.00	0.8	187.00	185.00	0.3	4,026	0.01%
2022/07/21	2	186.75	1	187.00	188.50	1	4,019	0.02%
2022/07/20	0	0.00	2	182.25	181.00	-2	3,960	-0.05%
2022/07/19	2	174.00	2	179.25	179.00	0	3,951	0.00%
2022/07/18	1	175.50	2	178.00	178.00	-1	3,977	-0.03%
2022/07/15	1	176.50	2.6	176.27	176.00	-1.6	3,980	-0.04%
2022/07/14	0	0.00	4.4	173.75	174.50	-4.4	3,970	-0.11%
2022/07/13	2	171.50	1.1	168.95	166.50	0.9	3,941	0.02%
2022/07/12	2.1	160.12	0.2	159.25	165.00	1.9	3,903	0.05%
2022/07/11	1	169.00	1.1	169.45	169.50	-0.1	3,813	0.00%
2022/07/08	1.3	171.77	5.4	170.72	171.50	-4.1	3,795	-0.11%
2022/07/07	1.3	162.54	0	0.00	162.00	1.3	3,757	0.03%
2022/07/06	1.1	169.00	0.3	169.83	161.50	0.8	3,713	0.02%
2022/07/05	1.3	173.00	0	0.00	178.00	1.3	3,657	0.04%
2022/07/04	3	179.17	2	179.50	173.50	1	3,675	0.03%
2022/07/01	5	190.40	0	0.00	185.50	5	3,694	0.14%
2022/06/30	9	194.61	0.1	194.00	192.50	9	3,690	0.24%
2022/06/29	0	0.00	2	202.00	201.00	-2	3,717	-0.05%
2022/06/28	3	201.00	0.3	205.50	201.00	2.8	3,750	0.07%
2022/06/27	0.1	212.00	1	211.00	209.00	-0.9	3,814	-0.02%
2022/06/24	0	0.00	4	204.25	204.00	-4	3,791	-0.11%
2022/06/23	1.1	199.82	1	198.50	200.50	0.1	3,808	0.00%
2022/06/22	5	201.10	1.2	203.71	199.50	3.8	3,864	0.10%
2022/06/21	0.3	209.33	2	209.00	211.00	-1.7	3,831	-0.04%
2022/06/17	1	208.00	1	207.00	203.00	0	3,753	0.00%
2022/06/16	2	214.50	1	212.00	212.00	1	3,709	0.03%
2022/06/15	5	219.00	3	218.20	218.50	2	3,710	0.05%
2022/06/14	2	212.75	0	0.00	218.00	2	3,700	0.05%
2022/06/13	3	216.67	0.2	219.75	215.00	2.8	3,654	0.08%
2022/06/10	3	225.50	1.1	222.36	228.00	1.9	3,624	0.05%
2022/06/09	1.1	225.00	0.1	226.00	225.00	1	3,603	0.03%
2022/06/08	1	224.50	11.4	224.67	223.00	-10.4	3,583	-0.29%
2022/06/07	2	228.50	0.5	229.60	228.00	1.5	3,544	0.04%
2022/06/06	6.2	234.90	9.4	233.24	234.00	-3.2	3,492	-0.09%
2022/06/02	2	226.50	0.7	224.50	221.00	1.3	3,334	0.04%
2022/06/01	5.2	226.42	4.3	229.31	227.00	0.9	3,312	0.03%
2022/05/31	6.3	224.71	7.3	227.78	225.00	-1	3,214	-0.03%
2022/05/30	21	217.86	8.3	217.57	218.00	12.7	3,035	0.42%
2022/05/27	7.3	209.35	12.7	210.74	217.00	-5.4	2,889	-0.19%
2022/05/26	1	202.50	4.2	199.86	199.00	-3.2	2,781	-0.12%
2022/05/25	0.1	195.50	2	195.50	195.50	-1.9	2,785	-0.07%
2022/05/24	6	195.00	0	0.00	192.00	6	2,796	0.21%
2022/05/23	0	0.00	1.1	201.82	200.50	-1.1	2,778	-0.04%
2022/05/20	1	196.50	2	199.50	200.00	-1	2,805	-0.04%
2022/05/19	2	198.00	2	199.25	198.50	0	2,822	0.00%
2022/05/18	0	207.00	1	207.50	205.50	-1	2,792	-0.03%
2022/05/17	0.1	201.00	6	202.42	205.00	-5.9	2,753	-0.21%
2022/05/16	2	195.00	3.1	196.32	196.50	-1.1	2,736	-0.04%
2022/05/13	1.2	193.29	8	194.88	198.00	-6.8	2,745	-0.25%
2022/05/12	4	190.50	0	0.00	189.00	4	2,816	0.14%
2022/05/11	0	0.00	3	195.00	194.00	-3	2,891	-0.10%
2022/05/10	1	191.00	5	192.10	193.50	-4	2,910	-0.14%
2022/05/09	3	193.67	0	0.00	193.50	3	2,914	0.10%
2022/05/06	3	192.83	7	195.43	198.50	-4	2,896	-0.14%
2022/05/05	0	0.00	4	198.50	198.50	-4	2,864	-0.14%
2022/05/04	13	195.00	0	0.00	193.50	13	2,809	0.46%
2022/05/03	3	193.33	4	195.50	195.00	-1	2,752	-0.04%
2022/04/29	12	202.25	18	202.19	195.50	-6	2,666	-0.22%
2022/04/28	6	211.17	4	213.25	211.00	2	2,515	0.08%
2022/04/27	0	0.00	4	213.25	214.00	-4	2,511	-0.16%
2022/04/26	7	216.57	2.1	218.99	217.00	5	2,525	0.20%
2022/04/25	1	222.00	2.1	221.07	221.50	-1.1	2,546	-0.04%
2022/04/22	4	226.88	0	0.00	226.00	4	2,586	0.15%
2022/04/21	1.1	232.55	5	232.40	233.00	-3.9	2,559	-0.15%
2022/04/20	6	226.42	2	227.75	228.00	4	2,561	0.16%
2022/04/19	3	228.83	2	233.50	228.50	1	2,616	0.04%
2022/04/18	2	226.00	0.1	226.50	226.00	1.9	2,646	0.07%
2022/04/15	0	0.00	2	231.50	230.00	-2	2,669	-0.07%
2022/04/14	4	234.00	0.1	234.00	230.00	3.9	2,728	0.14%
2022/04/13	0.2	237.75	4	238.00	237.50	-3.8	2,765	-0.14%
2022/04/12	3	232.00	2.1	235.89	231.00	1	2,835	0.03%
2022/04/11	4	237.50	5	233.60	233.00	-1	2,837	-0.04%
2022/04/08	4	241.25	9	243.44	240.50	-5	2,810	-0.18%
2022/04/07	9	248.11	0.1	245.50	243.00	9	2,792	0.32%
2022/04/06	2	257.00	0	0.00	258.00	2	2,719	0.07%
2022/04/01	11.1	258.96	4	262.25	263.00	7.1	2,668	0.27%
2022/03/31	7	266.29	0.1	267.00	266.00	7	2,618	0.27%
2022/03/30	9.6	267.23	6	269.50	271.50	3.6	2,593	0.14%
2022/03/29	3	278.00	4	281.50	282.00	-1	2,519	-0.04%
2022/03/28	5	273.90	4.1	276.48	276.50	0.9	2,536	0.04%
2022/03/25	18.2	282.26	0.1	285.00	280.50	18.2	2,552	0.71%
2022/03/24	7	288.93	8	291.63	293.00	-1	2,506	-0.04%
2022/03/23	1.2	294.25	0	0.00	292.50	1.2	2,546	0.05%
2022/03/21	0	0.00	4	294.25	291.50	-4	2,668	-0.15%
2022/03/18	9	290.89	0	0.00	292.50	9	2,737	0.33%
2022/03/17	0	0.00	10	295.95	296.50	-10	2,857	-0.35%
2022/03/16	0	0.00	4	286.50	287.00	-4	2,929	-0.14%
2022/03/15	1	289.00	3	288.17	285.50	-2	3,040	-0.07%
2022/03/14	4	287.88	0	0.00	289.00	4	3,050	0.13%
2022/03/10	0.1	297.50	0	0.00	295.50	0.1	3,066	0.00%
2022/03/09	9	287.83	0	0.00	286.50	9	3,078	0.29%
2022/03/08	2	290.50	1	292.00	286.00	1	3,107	0.03%
2022/03/07	12.1	294.78	2	294.00	292.50	10.1	3,105	0.33%
2022/03/04	4	304.50	1	303.00	303.00	3	3,178	0.09%
2022/03/03	1	310.00	0	0.00	310.50	1	3,325	0.03%
2022/03/01	0	0.00	2	307.00	308.00	-2	3,340	-0.06%
2022/02/25	10	304.00	0	0.00	302.00	10	3,351	0.30%
2022/02/24	2	303.00	0	0.00	302.50	2	3,345	0.06%
2022/02/22	10	309.45	0	0.00	310.00	10	3,353	0.30%
2022/02/21	4	317.75	4	321.00	321.00	0	3,347	0.00%
2022/02/17	0	0.00	1	318.00	318.00	-1	3,428	-0.03%
2022/02/16	1	314.00	1	316.00	316.00	0	3,422	0.00%
2022/02/15	4.5	308.11	0.5	309.00	308.00	4	3,405	0.12%
2022/02/14	2.5	306.46	6.1	308.93	312.50	-3.6	3,376	-0.11%
2022/02/11	20.5	327.06	0	0.00	320.00	20.5	3,274	0.63%
2022/02/10	2	337.50	2	339.50	341.00	0	3,178	0.00%
2022/02/09	1	335.00	1	342.00	344.00	0	3,185	0.00%
2022/02/08	0	0.00	2	342.00	343.00	-2	3,174	-0.06%
2022/01/26	1	331.00	0	0.00	335.50	1	3,278	0.03%
2022/01/25	1	340.00	0	0.00	336.00	1	3,345	0.03%
2022/01/24	1.5	338.33	5	342.10	343.50	-3.5	3,423	-0.10%
2022/01/21	1	339.00	1	338.50	338.50	0	3,748	0.00%
2022/01/20	1	332.00	7	338.43	340.00	-6	3,771	-0.16%
2022/01/19	3.5	336.36	4	342.00	333.00	-0.5	3,853	-0.01%
2022/01/18	2	343.25	9	346.56	344.50	-7	3,822	-0.18%
2022/01/17	1	335.50	5	340.70	340.50	-4	3,781	-0.11%
2022/01/14	0.7	330.50	1	331.00	331.00	-0.3	3,745	-0.01%
2022/01/12	5.1	336.61	1	335.00	337.00	4.1	3,739	0.11%
2022/01/11	6.7	347.31	0	0.00	343.00	6.7	3,665	0.18%
2022/01/10	3	346.17	6	352.42	354.50	-3	3,617	-0.08%
2022/01/07	8.2	362.68	0	0.00	355.00	8.2	3,593	0.23%
2022/01/06	8.5	374.91	8	375.00	375.00	0.5	3,528	0.01%
2022/01/05	2	379.25	10	385.60	385.50	-8	3,486	-0.23%
2022/01/04	0	0.00	5	377.00	379.50	-5	3,406	-0.15%
2022/01/03	1	374.00	1	376.50	372.00	0	3,396	0.00%
2021/12/30	2	375.00	2	375.50	374.50	0	3,401	0.00%
2021/12/29	1	372.50	0	0.00	371.00	1	3,393	0.03%
2021/12/28	2	373.25	0	0.00	371.50	2	3,407	0.06%
2021/12/27	3	371.50	2	372.50	371.00	1	3,415	0.03%
2021/12/24	2.2	374.79	0	0.00	370.00	2.2	3,423	0.06%
2021/12/23	2	373.00	0	0.00	372.50	2	3,422	0.06%
2021/12/22	0	0.00	3	379.33	376.00	-3	3,471	-0.09%
2021/12/21	2.3	371.35	5	372.90	380.00	-2.7	3,471	-0.08%
2021/12/20	2	367.00	1	373.00	367.00	1	3,446	0.03%
2021/12/17	1	375.50	0	0.00	376.00	1	3,419	0.03%
2021/12/16	2	385.25	3	386.67	383.00	-1	3,391	-0.03%
2021/12/15	1	382.00	1	381.50	380.50	0	3,368	0.00%
2021/12/14	4	383.88	2	383.50	385.00	2	3,329	0.06%
2021/12/13	2.4	384.54	17	389.00	382.50	-14.6	3,263	-0.45%
2021/12/10	31	373.02	0	0.00	374.00	31	3,130	0.99%
2021/12/09	1	368.50	8	372.31	377.00	-7	3,055	-0.23%
2021/12/08	0	0.00	1	363.00	362.00	-1	2,991	-0.03%
2021/12/07	2	361.50	1	360.50	362.00	1	2,961	0.03%
2021/12/06	0	0.00	1	355.00	355.00	-1	2,948	-0.03%
2021/12/03	1	355.50	2	356.75	355.50	-1	2,979	-0.03%
2021/12/02	2	350.00	2.2	351.45	352.00	-0.2	3,000	-0.01%
2021/12/01	1	357.00	0	0.00	358.00	1	3,036	0.03%
2021/11/30	6	365.67	21	367.12	362.50	-15	3,072	-0.49%
2021/11/29	20	356.35	11	363.23	364.50	9	3,017	0.30%
2021/11/26	2	340.75	1	344.00	340.50	1	2,913	0.03%
2021/11/25	11	359.18	30	354.33	351.00	-19	2,917	-0.65%
2021/11/24	34	358.76	13	354.46	356.00	21	2,905	0.72%
2021/11/23	6	359.25	35	353.51	353.50	-29	2,883	-1.01%
2021/11/22	11	356.91	6	356.67	356.00	5	2,874	0.17%
2021/11/19	10	356.05	5	351.50	351.50	5	2,886	0.17%
2021/11/18	2	350.75	1	354.00	352.50	1	2,902	0.03%
2021/11/17	23	361.07	9.1	363.03	361.00	13.9	2,905	0.48%
2021/11/16	2	358.75	1	360.00	357.50	1	2,909	0.03%
2021/11/15	1	355.00	2	357.25	352.00	-1	2,900	-0.03%
2021/11/11	1	352.50	0	0.00	348.00	1	2,935	0.03%
2021/11/10	0	0.00	2	350.75	350.50	-2	2,968	-0.07%
2021/11/08	3	350.33	0	0.00	347.00	3	3,013	0.10%
2021/11/04	2	348.50	1	351.00	354.00	1	2,994	0.03%
2021/11/03	0	0.00	2	355.50	358.00	-2	2,962	-0.07%
2021/11/02	5	351.30	0	0.00	346.50	5	2,937	0.17%
2021/11/01	4.2	356.02	1	359.50	358.50	3.2	2,913	0.11%
2021/10/29	2.2	354.06	24.3	354.89	357.50	-22.2	2,823	-0.78%
2021/10/28	1.3	326.24	13.3	325.10	325.00	-12	2,515	-0.48%
2021/10/27	5.3	326.69	9.7	323.27	329.00	-4.5	2,537	-0.18%
2021/10/26	0	0.00	1	310.00	305.00	-1	2,596	-0.04%
2021/10/21	0.2	305.98	0	0.00	300.50	0.2	2,778	0.01%
2021/10/20	2	304.50	2	304.50	302.00	0	2,827	0.00%
2021/10/19	9	303.17	1	301.00	300.00	8	2,846	0.28%
2021/10/18	1	305.00	1	307.00	300.00	0	2,874	0.00%
2021/10/15	1	305.50	0	0.00	304.00	1	2,889	0.03%
2021/10/13	0	0.00	2.1	298.54	295.50	-2.1	2,955	-0.07%
2021/10/12	1	301.50	0	0.00	305.50	1	2,981	0.03%
2021/10/08	1	310.00	1	305.50	305.50	0	3,053	0.00%
2021/10/07	0.3	312.00	1	310.00	311.50	-0.7	3,154	-0.02%
2021/10/05	2.2	295.63	3	299.33	299.50	-0.8	3,278	-0.02%
2021/10/04	1.1	297.64	0	0.00	297.00	1.1	3,320	0.03%
2021/10/01	4	305.25	0	0.00	303.50	4	3,343	0.12%
2021/09/30	0	0.00	1.5	309.73	310.00	-1.5	3,377	-0.04%
2021/09/29	2.2	300.68	0	0.00	301.50	2.2	3,393	0.06%
2021/09/28	2	314.25	0	0.00	314.50	2	3,384	0.06%
2021/09/27	1	324.00	0	0.00	323.50	1	3,394	0.03%
2021/09/23	12	320.04	0	0.00	319.50	12	3,487	0.34%
2021/09/17	0.2	322.00	5	323.50	323.50	-4.8	3,712	-0.13%
2021/09/16	0.1	318.50	0	0.00	317.00	0.1	3,697	0.00%
2021/09/15	2.1	316.33	0	0.00	316.00	2.1	3,745	0.06%
2021/09/14	1.3	322.00	0	0.00	320.50	1.3	3,785	0.03%
2021/09/13	12.1	320.28	1	320.00	319.00	11.1	3,835	0.29%
2021/09/10	0	0.00	1	333.00	334.00	-1	3,807	-0.03%
2021/09/09	1.1	329.50	1	327.50	327.50	0.1	3,861	0.00%
2021/09/08	2.4	328.79	0	0.00	326.50	2.4	3,895	0.06%
2021/09/07	1.1	342.14	1	350.00	339.00	0.1	3,929	0.00%
2021/09/06	1.2	355.15	4	356.13	355.00	-2.8	3,984	-0.07%
2021/09/03	3	352.00	20.6	350.37	351.00	-17.6	4,103	-0.43%
2021/09/02	11	344.05	0	0.00	340.00	11	4,294	0.26%
2021/09/01	1.1	343.95	5	342.70	344.00	-3.9	4,272	-0.09%
2021/08/31	3.3	329.77	0	0.00	330.50	3.3	4,243	0.08%
2021/08/30	0	328.00	0	0.00	327.50	0	4,231	0.00%
2021/08/27	0.1	328.00	0	0.00	325.00	0.1	4,231	0.00%
2021/08/26	0	0.00	1	330.00	326.00	-1	4,241	-0.02%
2021/08/25	1.1	322.00	4	325.75	328.00	-2.9	4,264	-0.07%
2021/08/23	6	324.00	3	323.50	321.00	3	4,264	0.07%
2021/08/20	6	311.83	2	313.00	310.00	4	4,262	0.09%
2021/08/19	1	322.00	2	325.00	324.50	-1	4,276	-0.02%
2021/08/18	1	326.00	1	327.00	328.00	0	4,304	0.00%
2021/08/17	1	325.50	2	325.50	319.50	-1	4,320	-0.02%
2021/08/16	1	322.00	0	0.00	321.00	1	4,328	0.02%
2021/08/13	2.2	335.00	4	339.00	331.50	-1.8	4,375	-0.04%
2021/08/12	0	0.00	1	341.00	343.50	-1	4,419	-0.02%
2021/08/11	1	338.50	0	0.00	335.50	1	4,443	0.02%
2021/08/10	1	338.00	1	341.50	337.00	0	4,482	0.00%
2021/08/09	3	341.67	0	0.00	338.00	3	4,528	0.07%
2021/08/06	2.4	347.63	0	0.00	348.50	2.4	4,603	0.05%
2021/08/05	1.6	349.38	2	345.50	350.00	-0.4	4,629	-0.01%
2021/08/04	1	338.50	0	0.00	337.00	1	4,707	0.02%
2021/08/02	5	342.20	4.1	339.38	338.50	0.9	4,717	0.02%
2021/07/30	6	345.75	1	347.00	346.00	5	4,676	0.11%
2021/07/29	1	342.50	2	348.00	347.50	-1	4,532	-0.02%
2021/07/28	3.1	341.94	0	0.00	344.50	3.1	4,562	0.07%
2021/07/27	2	356.50	0	0.00	356.00	2	4,648	0.04%
2021/07/26	5.1	363.16	0	0.00	363.00	5.1	4,752	0.11%
2021/07/23	4	370.75	3	376.50	370.00	1	4,753	0.02%
2021/07/22	4	371.75	0	0.00	372.50	4	4,756	0.08%
2021/07/21	1	373.50	7	374.93	376.00	-6	4,725	-0.13%
2021/07/20	10	376.30	2	384.00	375.00	8	4,741	0.17%
2021/07/19	2.2	381.55	0	0.00	381.50	2.2	4,715	0.05%
2021/07/16	1	394.00	0	0.00	390.00	1	4,728	0.02%
2021/07/15	0	0.00	1	395.00	392.50	-1	4,731	-0.02%
2021/07/14	0	0.00	21	389.26	395.00	-21	4,677	-0.45%
2021/07/13	1	389.50	1.2	387.17	381.00	-0.2	4,599	-0.01%
2021/07/12	7	381.43	20	380.10	381.00	-13	4,558	-0.29%
2021/07/09	2	362.50	0	0.00	370.00	2	4,501	0.04%
2021/07/08	4	371.25	3	369.83	370.00	1	4,514	0.02%
2021/07/07	4	369.63	0	0.00	371.00	4	4,520	0.09%
2021/07/06	1	377.00	1	378.00	376.00	0	4,489	0.00%
2021/07/05	0.4	382.00	11	381.86	382.00	-10.6	4,512	-0.24%
2021/07/02	16.4	373.22	4.8	373.34	374.50	11.7	4,491	0.26%
2021/07/01	3	366.83	0	0.00	366.00	3	4,530	0.07%
2021/06/30	4	377.13	2	383.00	375.00	2	4,535	0.04%
2021/06/29	0	0.00	4.1	378.87	375.00	-4.1	4,487	-0.09%
2021/06/28	0	0.00	7	373.79	380.00	-7	4,418	-0.16%
2021/06/24	3	371.17	0	0.00	366.00	3	4,362	0.07%
2021/06/23	1	374.00	2.1	374.00	373.50	-1.1	4,387	-0.03%
2021/06/22	0	0.00	3	370.00	368.00	-3	4,348	-0.07%
2021/06/21	1	362.00	1	364.00	363.00	0	4,326	0.00%
2021/06/18	1	368.50	1.5	370.67	364.00	-0.5	4,329	-0.01%
2021/06/17	2	361.75	0	0.00	369.00	2	4,306	0.05%
2021/06/16	5.1	367.36	3	368.67	364.50	2.1	4,289	0.05%
2021/06/15	3	374.00	1.2	376.59	376.00	1.8	4,251	0.04%
2021/06/11	5.2	367.63	5.5	370.00	373.50	-0.3	4,181	-0.01%
2021/06/10	2	359.25	10	358.50	358.00	-8	4,006	-0.20%
2021/06/09	3	333.67	3	335.00	332.00	0	3,776	0.00%
2021/06/08	0	0.00	1	329.50	330.00	-1	3,876	-0.03%
2021/06/03	0	0.00	1	324.00	327.00	-1	3,992	-0.03%
2021/06/02	3	322.50	0	0.00	320.00	3	4,071	0.07%
2021/06/01	1	331.50	3	330.67	329.00	-2	4,099	-0.05%
2021/05/31	1.6	325.48	0	0.00	326.00	1.6	4,147	0.04%
2021/05/28	0	0.00	1	328.50	326.00	-1	4,201	-0.02%
2021/05/27	1.1	319.59	1	322.00	321.00	0.1	4,277	0.00%
2021/05/26	3	325.00	12	328.96	323.00	-9	4,298	-0.21%
2021/05/25	0	0.00	6	322.83	328.00	-6	4,318	-0.14%
2021/05/24	0	0.00	4	312.25	312.50	-4	4,372	-0.09%
2021/05/21	0	0.00	1.1	307.79	307.50	-1.1	4,449	-0.02%
2021/05/20	6	300.83	2	304.00	299.00	4	4,524	0.09%
2021/05/19	0	0.00	4	308.13	314.00	-4	4,618	-0.09%
2021/05/18	3	308.17	6.1	311.53	314.00	-3.1	4,656	-0.07%
2021/05/17	0	0.00	1.1	297.45	300.00	-1.1	4,788	-0.02%
2021/05/14	16.1	311.43	1.1	326.47	302.50	15	4,979	0.30%
2021/05/13	3	321.67	10	329.50	322.50	-7	5,298	-0.13%
2021/05/12	9.1	322.40	6	323.26	328.50	3.1	5,329	0.06%
2021/05/11	2.2	322.19	2	326.75	322.50	0.2	5,286	0.00%
2021/05/10	1	330.00	0	0.00	338.50	1	5,285	0.02%
2021/05/07	0	0.00	5.2	336.98	337.50	-5.2	5,327	-0.10%
2021/05/06	4	323.25	1	323.50	326.00	3	5,365	0.06%
2021/05/05	2	329.25	3	326.50	326.00	-1	5,423	-0.02%
2021/05/04	6.2	331.48	2	324.50	322.00	4.2	5,473	0.08%
2021/05/03	5.2	340.88	3	349.17	350.00	2.2	5,365	0.04%
2021/04/29	1	368.00	2	367.00	366.50	-1	5,312	-0.02%
2021/04/28	6.2	365.95	0	0.00	365.00	6.2	5,387	0.12%
2021/04/27	1	370.00	0	0.00	370.50	1	5,591	0.02%
2021/04/26	14	370.29	0	0.00	372.00	14	5,676	0.25%
2021/04/23	0	0.00	1	369.50	372.00	-1	5,735	-0.02%
2021/04/22	6	370.25	4	368.13	367.50	2	5,873	0.03%
2021/04/21	4	372.75	4	371.50	371.50	0	6,144	0.00%
2021/04/20	0	0.00	1	380.00	381.00	-1	6,408	-0.02%
2021/04/19	1	380.00	2	381.00	379.50	-1	6,503	-0.02%
2021/04/16	4	381.50	2	381.75	383.00	2	6,764	0.03%
2021/04/15	0.1	377.00	1.1	376.05	376.50	-1	6,849	-0.01%
2021/04/14	9	366.50	4	370.38	369.50	5	7,039	0.07%
2021/04/13	3.1	378.32	2.2	377.17	375.50	1	7,131	0.01%
2021/04/12	1	378.00	1	380.00	381.50	0	7,168	0.00%
2021/04/09	5.2	380.35	1	379.50	379.00	4.2	7,375	0.06%
2021/04/08	3.1	384.48	0	0.00	385.50	3.1	7,377	0.04%
2021/04/07	5.3	386.42	2	384.00	384.50	3.3	7,368	0.04%
2021/04/06	0	0.00	1	390.00	390.00	-1	7,314	-0.01%
2021/04/01	2	390.50	1	395.00	389.50	1	7,298	0.01%
2021/03/31	8	391.00	2	395.50	391.00	6	7,273	0.08%
2021/03/30	1.1	388.18	0	0.00	395.00	1.1	7,251	0.02%
2021/03/29	5	395.80	5	391.50	390.50	0	7,230	0.00%
2021/03/26	1	390.00	3.1	394.71	397.00	-2.1	7,177	-0.03%
2021/03/25	0	0.00	2	386.50	386.00	-2	7,131	-0.03%
2021/03/24	0	0.00	4	387.00	384.00	-4	7,141	-0.06%
2021/03/23	0	0.00	2	383.00	385.00	-2	7,115	-0.03%
2021/03/22	0.1	385.00	1	387.00	384.00	-0.9	7,134	-0.01%
2021/03/19	4.5	379.94	3	380.00	380.00	1.5	7,152	0.02%
2021/03/18	1	386.50	0	0.00	384.50	1	7,251	0.01%
2021/03/16	1	394.00	1	389.50	389.50	0	7,354	0.00%
2021/03/15	4	391.63	0	0.00	392.00	4	7,417	0.05%
2021/03/12	4	396.13	7.3	397.41	393.50	-3.3	7,427	-0.04%
2021/03/11	4	385.50	6.2	385.53	386.50	-2.2	7,369	-0.03%
2021/03/10	0	0.00	5	381.40	381.00	-5	7,382	-0.07%
2021/03/09	9	372.89	15	373.93	375.50	-6	7,422	-0.08%
2021/03/08	1	380.50	8.2	381.33	380.00	-7.2	7,506	-0.10%
2021/03/05	2.2	361.84	0.1	369.00	371.00	2.1	7,430	0.03%
2021/03/04	6.3	373.06	0	0.00	369.00	6.3	7,423	0.08%
2021/03/03	2.1	371.85	7	370.57	380.50	-5	7,351	-0.07%
2021/03/02	11.2	376.29	0	0.00	371.50	11.2	7,307	0.15%
2021/02/26	13.3	381.29	6.4	380.77	380.50	6.9	7,252	0.10%
2021/02/25	5	399.80	4.5	397.63	393.00	0.5	7,230	0.01%
2021/02/24	5.5	401.73	19.4	401.84	400.50	-13.9	7,278	-0.19%
2021/02/23	8.1	408.73	2	408.50	406.50	6.1	7,217	0.08%
2021/02/22	12.4	411.46	3.2	409.72	413.50	9.2	7,196	0.13%
2021/02/19	8.5	392.73	9	393.28	398.00	-0.5	7,124	-0.01%
2021/02/18	10	380.55	1	380.50	381.00	9	7,100	0.13%
2021/02/17	4.1	379.37	1	383.00	379.50	3.1	7,226	0.04%
2021/02/05	9.4	376.90	11	375.45	370.50	-1.6	7,066	-0.02%
2021/02/04	18.1	389.52	17	387.47	388.00	1.1	6,827	0.02%
2021/02/03	2	436.75	2	428.50	425.50	0	6,458	0.00%
2021/02/02	22	434.16	3	432.67	434.50	19	6,391	0.30%
2021/02/01	8	415.69	8	417.69	420.50	0	6,381	0.00%
2021/01/29	7	423.86	5	425.10	414.00	2	6,363	0.03%
2021/01/28	15	420.53	20	420.20	418.00	-5	6,359	-0.08%
2021/01/27	4.1	430.51	8	434.31	435.00	-3.9	6,321	-0.06%
2021/01/26	5.2	443.20	2	448.75	435.00	3.2	6,263	0.05%
2021/01/25	3.2	459.63	3	459.17	451.00	0.2	6,183	0.00%
2021/01/22	3	459.71	4	457.00	457.50	-1	6,156	-0.02%
2021/01/21	10	458.65	3	460.00	458.00	7	6,176	0.11%
2021/01/20	8	451.69	8	449.06	446.00	0	6,149	0.00%
2021/01/19	2	430.00	4	431.00	445.00	-2	5,938	-0.03%
2021/01/18	3	423.17	0	0.00	424.50	3	5,865	0.05%
2021/01/15	6	427.33	8	424.19	419.50	-2	5,817	-0.03%
2021/01/14	19	434.21	8.1	436.52	424.00	10.9	5,717	0.19%
2021/01/13	9	406.94	12.1	414.28	423.50	-3.1	5,467	-0.06%
2021/01/12	3	386.33	4	388.38	385.00	-1	5,281	-0.02%
2021/01/11	4.1	387.85	19	378.97	394.00	-14.9	5,196	-0.29%
2021/01/08	11	355.55	173	357.27	363.00	-162	4,960	-3.27%	大賣/鉅額交易
2021/01/07	11	354.50	6	355.75	355.00	5	4,890	0.10%
2021/01/06	35	382.14	8	376.19	371.00	27	4,831	0.56%
2021/01/05	2	367.25	1.1	369.27	369.00	0.9	4,874	0.02%
2021/01/04	7	365.36	7	364.36	364.50	0	5,050	0.00%
2020/12/31	5	348.60	5	351.30	346.00	0	4,850	0.00%
2020/12/30	2	343.75	0	0.00	344.00	2	4,814	0.04%
2020/12/24	1	348.00	0	0.00	347.00	1	4,805	0.02%
2020/12/23	10	348.50	1	347.50	348.50	9	4,814	0.19%
2020/12/22	1	345.00	11	344.73	342.50	-10	4,845	-0.21%
2020/12/18	0	0.00	0.1	343.50	343.00	-0.1	4,866	0.00%
2020/12/17	0	0.00	1	343.50	341.50	-1	4,892	-0.02%
2020/12/16	0	0.00	1	346.50	346.00	-1	4,918	-0.02%
2020/12/15	1	341.00	1	340.50	340.50	0	4,891	0.00%
2020/12/14	3.1	347.26	2	347.50	337.50	1.1	4,897	0.02%
2020/12/11	3	339.00	1	339.00	339.00	2	4,832	0.04%
2020/12/09	6	351.50	21.1	354.32	358.00	-15.1	4,798	-0.31%
2020/12/08	2	340.25	3	343.67	345.00	-1	4,774	-0.02%
2020/12/07	1	348.50	0	0.00	340.00	1	4,827	0.02%
2020/12/04	1	347.57	2	350.75	347.50	-1	4,786	-0.02%
2020/12/02	6	346.98	10	346.90	347.00	-4	4,735	-0.08%
2020/12/01	0.1	335.00	1	334.00	336.50	-1	4,650	-0.02%
2020/11/30	11	336.00	0	0.00	335.00	11	4,699	0.23%
2020/11/26	0	0.00	1	334.00	331.50	-1	4,699	-0.02%
2020/11/25	2	330.78	1	330.50	329.00	1	4,728	0.02%
2020/11/24	2	335.75	3	336.67	337.00	-1	4,750	-0.02%
2020/11/23	6	340.42	6	337.42	334.50	0	4,819	0.00%
2020/11/20	1	337.00	0	0.00	338.00	1	4,863	0.02%
2020/11/19	1	339.48	2	339.75	336.00	-1	4,921	-0.02%
2020/11/18	3	329.83	1	330.00	334.50	2	4,929	0.04%
2020/11/17	1	330.00	5	333.40	327.00	-4	4,936	-0.08%
2020/11/16	10	329.85	11	331.68	332.00	-1	5,054	-0.02%
2020/11/11	0	0.00	2	318.50	318.50	-2	5,115	-0.04%
2020/11/10	0	0.00	1	319.50	315.00	-1	5,088	-0.02%
2020/11/09	1	323.50	4	322.13	321.00	-3	5,127	-0.06%
2020/11/06	3	317.67	3	315.83	314.00	0	5,152	0.00%
2020/11/05	0	0.00	3	313.33	316.00	-3	5,164	-0.06%
2020/11/04	1	307.00	2	307.50	310.00	-1	5,164	-0.02%
2020/11/03	2	305.50	1	306.00	306.00	1	5,201	0.02%
2020/11/02	1	303.00	1	306.00	302.50	0	5,250	0.00%
2020/10/30	1	309.00	0	0.00	311.00	1	5,242	0.02%
2020/10/28	3	316.17	4	318.88	319.50	-1	5,415	-0.02%
2020/10/26	1	315.00	1	310.50	310.50	0	5,480	0.00%
2020/10/23	2	312.00	2	311.50	312.00	0	5,715	0.00%
2020/10/22	4	311.13	3	309.33	310.00	1	5,896	0.02%
2020/10/21	2	316.75	2	316.25	314.50	0	5,982	0.00%
2020/10/20	3	314.17	5	317.80	315.50	-2	6,028	-0.03%
2020/10/19	2	308.00	0	0.00	310.00	2	5,975	0.03%
2020/10/16	3	311.00	6	312.42	309.00	-3	5,999	-0.05%
2020/10/15	1	310.00	5	312.90	313.50	-4	6,078	-0.07%
2020/10/14	7	318.36	6	317.08	314.50	1	6,227	0.02%
2020/10/13	20	316.73	7	314.73	317.50	13	6,344	0.20%
2020/10/12	5	304.50	15	302.41	310.00	-10	6,226	-0.16%
2020/10/08	2	291.50	0	0.00	289.50	2	6,091	0.03%
2020/10/07	4	287.63	2	285.50	285.00	2	6,154	0.03%
2020/10/06	0	0.00	1	292.00	288.50	-1	6,195	-0.02%
2020/10/05	0	0.00	4	288.88	288.50	-4	6,318	-0.06%
2020/09/30	1	286.53	0	0.00	286.50	1	6,498	0.02%
2020/09/29	2	288.00	1	287.50	288.50	1	6,728	0.01%
2020/09/28	3	282.00	0	0.00	284.00	3	6,934	0.04%
2020/09/25	3	282.33	0	0.00	278.00	3	7,068	0.04%
2020/09/24	3	289.50	1	287.00	287.00	2	7,096	0.03%
2020/09/22	0	0.00	1	293.00	292.50	-1	7,152	-0.01%
2020/09/21	1	302.00	2	305.50	299.00	-1	7,186	-0.01%
2020/09/17	2	301.00	1	299.50	299.50	1	7,280	0.01%
2020/09/16	1	303.00	8	303.88	303.00	-7	7,335	-0.10%
2020/09/15	2	300.00	2	300.25	298.50	0	7,428	0.00%
2020/09/14	2	297.75	3	299.00	297.00	-1	7,570	-0.01%
2020/09/11	0	0.00	4	293.88	295.00	-4	7,641	-0.05%
2020/09/10	0	0.00	6	292.25	289.50	-6	7,673	-0.08%
2020/09/09	0	0.00	1	288.00	287.50	-1	7,761	-0.01%
2020/09/07	8	287.50	7	287.07	285.50	1	8,049	0.01%
2020/09/04	2	287.25	1	291.00	292.00	1	8,172	0.01%
2020/09/03	1	291.00	5	291.90	287.50	-4	8,358	-0.05%
2020/09/02	0	0.00	2	290.75	291.00	-2	8,352	-0.02%
2020/09/01	0	0.00	5	288.50	288.50	-5	8,549	-0.06%
2020/08/31	1	292.00	1	294.00	286.00	0	8,586	0.00%
2020/08/28	3	291.17	6	290.67	291.00	-3	8,624	-0.03%
2020/08/27	4	293.63	11	295.14	296.00	-7	8,689	-0.08%
2020/08/26	5	286.02	11	288.14	290.50	-6	8,739	-0.07%
2020/08/25	6.1	275.39	4	276.88	280.00	2.1	8,704	0.02%
2020/08/24	4	267.75	5	270.80	275.00	-1	8,806	-0.01%
2020/08/21	6	264.58	1	266.00	266.00	5	8,783	0.06%
2020/08/20	15	265.13	6	261.25	260.00	9	8,803	0.10%
2020/08/19	5	283.80	5	287.70	281.50	0	8,640	0.00%
2020/08/18	18	288.53	3	284.00	284.50	15	8,670	0.17%
2020/08/17	0	0.00	2	304.50	300.50	-2	8,682	-0.02%
2020/08/14	1	303.00	2	302.75	303.00	-1	8,791	-0.01%
2020/08/13	3	298.83	2	301.00	299.50	1	8,922	0.01%
2020/08/12	11	299.05	3	295.33	303.00	8	9,009	0.09%
2020/08/10	6	296.59	3.3	297.66	298.00	2.8	9,239	0.03%
2020/08/07	3	304.67	2	303.75	303.50	1	9,257	0.01%
2020/08/06	3.1	303.81	3	304.17	302.50	0.1	9,324	0.00%
2020/08/05	5	304.71	2	304.00	304.50	3	9,388	0.03%
2020/08/04	4	304.38	7	304.64	302.00	-3	9,594	-0.03%
2020/08/03	16	304.97	4	300.50	299.00	12	9,723	0.12%
2020/07/31	8	317.69	6	316.92	317.00	2	9,641	0.02%
2020/07/30	8	321.88	6	322.25	322.00	2	9,631	0.02%
2020/07/29	15	323.77	7	321.14	318.50	8	9,633	0.08%
2020/07/28	7	346.14	8	336.88	334.00	-1	9,465	-0.01%
2020/07/27	7	331.57	9	335.00	339.00	-2	9,463	-0.02%
2020/07/24	0	0.00	3	326.17	321.00	-3	9,566	-0.03%
2020/07/23	3	320.67	1	322.00	326.00	2	9,641	0.02%
2020/07/22	4	327.00	0	0.00	327.00	4	9,728	0.04%
2020/07/21	2	326.00	13	327.31	330.50	-11	9,809	-0.11%
2020/07/20	8	320.50	0	0.00	317.50	8	9,774	0.08%
2020/07/17	10	326.80	25	327.70	331.00	-15	9,753	-0.15%
2020/07/16	2	316.50	2	316.75	315.00	0	9,581	0.00%
2020/07/15	5	315.10	11	313.41	311.50	-6	9,571	-0.06%
2020/07/14	1	320.50	4	319.75	321.50	-3	9,645	-0.03%
2020/07/13	2	315.00	3	318.67	319.00	-1	9,632	-0.01%
2020/07/10	8	315.13	5	320.60	311.50	3	9,654	0.03%
2020/07/09	6	328.33	5	330.00	326.00	1	9,583	0.01%
2020/07/08	6	321.67	20	316.90	326.00	-14	9,438	-0.15%
2020/07/07	10	308.85	8	309.25	306.00	2	9,258	0.02%
2020/07/06	4	300.25	16	303.78	306.00	-12	9,098	-0.13%
2020/07/03	2	293.50	1	294.00	293.00	1	9,016	0.01%
2020/07/02	3	292.83	4	292.63	292.00	-1	9,058	-0.01%
2020/07/01	3	294.00	3	292.50	292.50	0	9,165	0.00%
2020/06/30	0	0.00	2	297.29	299.00	-2	9,209	-0.02%
2020/06/29	13	292.69	0	0.00	291.00	13	9,242	0.14%
2020/06/24	4	298.50	2	299.50	295.00	2	9,271	0.02%
2020/06/23	10	298.80	1	298.00	299.00	9	9,363	0.10%
2020/06/22	3	303.00	6	305.42	305.00	-3	9,378	-0.03%
2020/06/19	4	297.63	9	299.00	297.00	-5	9,436	-0.05%
2020/06/18	1	291.00	3	294.67	291.50	-2	9,362	-0.02%
2020/06/17	3	295.17	0	0.00	293.50	3	9,370	0.03%
2020/06/16	2	291.75	23	293.61	296.50	-21	9,445	-0.22%
2020/06/15	11	290.59	2	290.25	283.00	9	9,512	0.09%
2020/06/12	5	289.50	1.5	290.33	289.00	3.5	9,518	0.04%
2020/06/11	5	291.50	8	289.56	288.50	-3	9,579	-0.03%
2020/06/10	11	288.91	32	291.00	294.50	-21	9,617	-0.22%
2020/06/09	3	282.00	3	282.67	282.00	0	9,584	0.00%
2020/06/08	16	282.69	9	286.33	282.00	7	9,739	0.07%
2020/06/05	8	278.06	1	277.50	278.00	7	9,588	0.07%
2020/06/04	8	277.63	7	277.14	278.00	1	9,615	0.01%
2020/06/03	3	277.83	3	276.17	277.00	0	9,657	0.00%
2020/06/02	5	269.60	25	271.10	272.50	-20	9,590	-0.21%
2020/06/01	8	262.38	13	262.23	264.00	-5	9,515	-0.05%
2020/05/29	7	253.93	24	253.25	257.00	-17	9,450	-0.18%
2020/05/28	5	247.11	3	247.00	247.00	2	9,314	0.02%
2020/05/27	5	248.60	4	248.38	247.00	1	9,339	0.01%
2020/05/26	6	247.67	2	251.00	244.00	4	9,312	0.04%
2020/05/25	8	244.56	10	245.05	250.00	-2	9,277	-0.02%
2020/05/22	12	240.88	3	242.00	239.50	9	9,252	0.10%
2020/05/21	9	249.11	14	251.36	251.00	-5	9,151	-0.05%
2020/05/20	7	245.64	7	245.36	246.00	0	9,136	0.00%
2020/05/19	18	250.31	11	251.00	252.00	7	9,144	0.08%
2020/05/18	19	251.18	4	251.38	248.00	15	9,138	0.16%
2020/05/15	4	268.38	4	270.00	268.50	0	9,067	0.00%
2020/05/14	6	267.67	14	269.82	267.00	-8	9,246	-0.09%
2020/05/13	25	270.84	0	0.00	272.50	25	9,401	0.27%
2020/05/12	16	278.31	9.7	275.55	274.50	6.3	9,597	0.07%
2020/05/11	9	284.56	38	286.37	282.50	-29	9,749	-0.30%
2020/05/08	12.2	281.72	28	278.36	281.50	-15.8	9,658	-0.16%
2020/05/07	28	268.68	12	267.50	272.50	16	9,485	0.17%
2020/05/06	23	262.33	11	263.64	262.50	12	9,424	0.13%
2020/05/05	5.5	263.63	6	264.75	262.50	-0.5	9,461	-0.01%
2020/05/04	4	263.00	1	263.50	264.00	3	9,599	0.03%
2020/04/30	11	269.82	22	268.98	269.00	-11	9,591	-0.11%
2020/04/29	24	256.00	23	259.37	261.50	1	9,507	0.01%
2020/04/28	9	244.28	5	246.40	247.00	4	9,371	0.04%
2020/04/27	20	251.25	4	250.38	251.50	16	9,332	0.17%
2020/04/24	7	253.50	1	251.00	251.00	6	9,223	0.07%
2020/04/23	11	258.18	9	260.67	260.00	2	9,121	0.02%
2020/04/22	6	258.33	3	258.67	259.00	3	9,150	0.03%
2020/04/21	11	270.73	8	269.00	265.50	3	9,047	0.03%
2020/04/20	3	271.35	3	270.50	274.00	0	9,040	0.00%
2020/04/17	7	277.36	19	277.47	274.00	-12	9,030	-0.13%
2020/04/16	10	269.15	5	269.70	270.00	5	8,957	0.06%
2020/04/15	5	274.50	1	272.00	272.00	4	8,998	0.04%
2020/04/14	2	267.00	10	270.80	273.00	-8	9,145	-0.09%
2020/04/13	7	265.93	116	265.00	263.00	-109	9,200	-1.18%	大賣/鉅額交易
2020/04/10	1	268.00	4	268.25	268.50	-3	9,301	-0.03%
2020/04/09	6	273.75	2	273.25	269.00	4	9,423	0.04%
2020/04/08	6	277.25	3	277.67	275.00	3	9,461	0.03%
2020/04/07	8	284.94	6	281.58	278.00	2	9,453	0.02%
2020/04/06	2	271.75	7	271.57	278.00	-5	9,400	-0.05%
2020/04/01	5	263.50	9	266.11	262.00	-4	9,386	-0.04%
2020/03/31	4	264.13	4	262.38	263.50	0	9,358	0.00%
2020/03/30	4	253.88	3	252.83	260.50	1	9,283	0.01%
2020/03/27	0	0.00	1	261.50	254.50	-1	9,259	-0.01%
2020/03/26	4	252.63	5	254.10	256.00	-1	9,139	-0.01%
2020/03/25	6	255.33	7	256.79	256.50	-1	9,217	-0.01%
2020/03/24	4	236.50	10	237.20	242.50	-6	9,130	-0.07%
2020/03/23	3	213.67	6	216.17	222.50	-3	9,079	-0.03%
2020/03/20	10	213.00	6	212.25	215.00	4	9,071	0.04%
2020/03/19	11	202.82	12	203.25	195.50	-1	8,953	-0.01%
2020/03/18	6	220.83	4	223.13	217.00	2	8,882	0.02%
2020/03/17	7	225.86	9	232.56	219.00	-2	8,936	-0.02%
2020/03/16	5	247.40	5	248.60	236.00	0	8,824	0.00%
2020/03/13	13.1	225.19	19	221.87	249.50	-5.9	8,770	-0.07%
2020/03/12	15	247.93	10	244.55	238.00	5	8,578	0.06%
2020/03/11	11	269.73	7	268.07	264.00	4	8,451	0.05%
2020/03/10	12	270.54	11	271.77	273.50	1	8,562	0.01%
2020/03/09	9	279.33	3	275.50	274.50	6	8,710	0.07%
2020/03/06	1.1	286.69	4	287.75	288.50	-2.9	8,735	-0.03%
2020/03/05	2	286.00	17	287.29	290.00	-15	8,898	-0.17%
2020/03/04	5	278.70	10	280.00	279.50	-5	8,940	-0.06%
2020/03/03	6	277.33	1	281.00	277.50	5	8,979	0.06%
2020/03/02	5.1	271.33	2	273.25	272.50	3.1	8,958	0.03%
2020/02/27	10	278.75	8	281.94	273.50	2	8,954	0.02%
2020/02/26	3	284.00	5	283.50	284.00	-2	8,910	-0.02%
2020/02/25	12	286.08	7	285.86	286.50	5	8,915	0.06%
2020/02/24	3	282.00	3	284.33	285.50	0	8,919	0.00%
2020/02/21	7	284.79	0	0.00	283.00	7	8,925	0.08%
2020/02/20	8	286.82	12	288.29	289.50	-4	8,875	-0.04%
2020/02/19	12	281.79	8	281.94	280.50	4	8,745	0.05%
2020/02/18	24	284.85	5	290.10	280.00	19	8,692	0.22%
2020/02/17	15	294.30	5	295.90	291.00	10	8,523	0.12%
2020/02/14	11.1	308.05	2	310.00	307.00	9.1	8,304	0.11%
2020/02/13	6	322.50	6.1	317.23	315.50	-0.1	8,115	0.00%
2020/02/12	4	309.88	17	311.94	316.00	-13	7,839	-0.17%
2020/02/11	2.1	294.52	13	298.38	302.00	-10.9	7,658	-0.14%
2020/02/10	2	286.00	0	0.00	290.50	2	7,652	0.03%
2020/02/07	2.1	292.52	2	291.75	293.50	0.1	7,716	0.00%
2020/02/06	1.1	294.55	6	294.50	295.00	-4.9	7,813	-0.06%
2020/02/05	1.1	291.91	18	288.36	292.50	-16.9	7,736	-0.22%
2020/02/04	3	275.17	9	276.56	275.00	-6	7,620	-0.08%
2020/02/03	13	270.54	3	273.50	270.50	10	7,671	0.13%
2020/01/31	2	278.00	1	282.00	282.00	1	7,660	0.01%
2020/01/30	7	274.07	6	274.42	275.50	1	7,732	0.01%
2020/01/20	3	286.00	0	0.00	286.00	3	7,977	0.04%
2020/01/16	5	281.70	3	283.83	284.50	2	8,130	0.02%
2020/01/15	2	291.00	3	290.33	288.00	-1	8,123	-0.01%
2020/01/14	0	0.00	2	288.75	288.00	-2	8,121	-0.02%
2020/01/13	3	285.51	0	0.00	285.00	3	8,103	0.04%
2020/01/10	1	280.50	1	284.00	286.50	0	8,123	0.00%
2020/01/09	3	280.67	10	281.75	284.50	-7	8,179	-0.09%
2020/01/08	6	278.17	3	280.83	275.00	3	8,426	0.04%
2020/01/07	4	287.13	4	286.13	288.00	0	8,359	0.00%
2020/01/06	6	288.17	0	0.00	285.00	6	8,408	0.07%
2020/01/03	7	296.14	2	301.75	295.00	5	8,387	0.06%
2020/01/02	1.2	301.92	2	302.25	305.00	-0.8	8,316	-0.01%
2019/12/31	5	295.30	0	0.00	294.00	5	8,276	0.06%
2019/12/30	0	0.00	4	300.50	297.50	-4	8,278	-0.05%
2019/12/27	2	302.00	8	304.56	298.50	-6	8,317	-0.07%
2019/12/26	2	297.00	10	299.00	300.00	-8	8,232	-0.10%
2019/12/25	4	294.25	11	294.05	295.00	-7	8,188	-0.09%
2019/12/24	2	295.00	5	293.30	293.50	-3	8,252	-0.04%
2019/12/23	1	286.00	0	0.00	288.00	1	8,281	0.01%
2019/12/20	16	285.94	2	285.00	283.00	14	8,319	0.17%
2019/12/19	5	293.40	3	295.00	291.50	2	8,349	0.02%
2019/12/18	2	298.50	3	299.50	301.00	-1	8,266	-0.01%
2019/12/17	14	300.89	2	301.00	300.50	12	8,325	0.14%
2019/12/16	3	297.67	3	297.33	295.50	0	8,315	0.00%
2019/12/13	4	298.74	11	302.41	296.00	-7	8,740	-0.08%
2019/12/12	5.1	293.78	12	294.13	298.00	-6.9	8,808	-0.08%
2019/12/11	1	288.00	4	287.50	286.00	-3	8,621	-0.03%
2019/12/10	12	284.38	1	285.00	285.00	11	8,648	0.13%
2019/12/09	1	294.00	1	294.00	294.50	0	8,555	0.00%
2019/12/06	3	291.00	7	292.79	290.00	-4	8,608	-0.05%
2019/12/05	3	287.67	4	290.13	292.00	-1	8,593	-0.01%
2019/12/04	10	283.55	7	281.93	282.00	3	8,496	0.04%
2019/12/03	3	291.67	0	0.00	291.00	3	8,496	0.04%
2019/12/02	1	297.00	5	291.50	298.00	-4	8,433	-0.05%
2019/11/29	15	302.20	4	300.63	302.50	11	8,333	0.13%
2019/11/28	16	306.06	0	0.00	306.00	16	8,233	0.19%
2019/11/27	1	314.00	0	0.00	315.00	1	8,196	0.01%
2019/11/26	2	313.50	1	311.50	311.50	1	8,258	0.01%
2019/11/25	1	308.50	1	310.50	306.50	0	8,364	0.00%
2019/11/21	1.1	314.50	0	0.00	314.50	1.1	8,476	0.01%
2019/11/20	3	309.67	2	309.50	308.50	1	8,492	0.01%
2019/11/18	0.1	323.00	0	0.00	324.00	0.1	8,600	0.00%
2019/11/15	1.1	326.36	3	322.00	321.00	-1.9	8,751	-0.02%
2019/11/14	0	0.00	2	317.00	318.00	-2	8,767	-0.02%
2019/11/13	2	312.00	1	314.00	316.00	1	8,857	0.01%
2019/11/12	0.1	310.00	0.1	310.00	310.00	0	8,971	0.00%
2019/11/11	3.1	304.69	0	0.00	305.00	3.1	9,139	0.03%
2019/11/08	3.1	310.73	3	313.17	312.50	0.1	9,242	0.00%
2019/11/07	6	312.58	1	319.50	307.00	5	9,307	0.05%
2019/11/06	4.1	327.78	0	0.00	323.00	4.1	9,373	0.04%
2019/11/05	5.1	334.99	3	334.67	335.50	2.1	9,407	0.02%
2019/11/01	1.2	321.17	4	320.13	324.50	-2.8	9,647	-0.03%
2019/10/31	3	325.50	7	319.71	318.00	-4	9,814	-0.04%
2019/10/30	5	328.70	4.5	328.67	333.00	0.5	9,822	0.01%
2019/10/29	3.1	332.42	4	331.13	330.00	-0.9	9,969	-0.01%
2019/10/28	7	333.57	11	337.68	343.50	-4	10,054	-0.04%
2019/10/25	1.1	315.45	0	315.00	315.00	1.1	9,834	0.01%
2019/10/24	2	315.00	6	317.92	320.00	-4	9,891	-0.04%
2019/10/23	1	309.00	5	311.90	313.00	-4	9,982	-0.04%
2019/10/22	1	305.00	2	307.75	305.50	-1	10,155	-0.01%
2019/10/21	6	304.00	0	0.00	302.50	6	10,384	0.06%
2019/10/18	0	0.00	1	309.50	307.00	-1	10,715	-0.01%
2019/10/17	1	308.50	2	309.50	314.50	-1	10,907	-0.01%
2019/10/16	7	306.57	11	309.76	306.00	-4	10,850	-0.04%
2019/10/15	13	298.50	12	299.29	299.00	1	10,647	0.01%
2019/10/14	7	292.29	11	297.27	294.00	-4	10,584	-0.04%
2019/10/09	21	285.02	22	289.16	284.50	-1	10,522	-0.01%
2019/10/08	1.3	292.31	15	289.50	285.00	-13.7	10,511	-0.13%
2019/10/07	14	284.50	3	289.83	290.50	11	10,610	0.10%
2019/10/04	0	0.00	14	289.00	284.00	-14	10,666	-0.13%
2019/10/03	16	283.19	2	279.75	287.00	14	10,718	0.13%
2019/10/02	1	283.00	2	282.25	282.00	-1	10,728	-0.01%
2019/10/01	1	282.00	2	280.50	279.00	-1	10,883	-0.01%
2019/09/27	7	277.29	2	277.75	278.50	5	11,085	0.05%
2019/09/26	5	290.90	1	284.00	284.00	4	11,160	0.04%
2019/09/24	19	295.97	16	291.47	285.00	3	11,350	0.03%
2019/09/23	1	292.50	1	291.00	292.50	0	11,256	0.00%
2019/09/20	4	289.63	2	293.50	291.50	2	11,284	0.02%
2019/09/19	1	291.50	3	287.50	289.50	-2	11,245	-0.02%
2019/09/18	15	284.13	29	289.41	290.50	-14	11,228	-0.12%
2019/09/17	0	0.00	27	272.33	274.00	-27	10,850	-0.25%
2019/09/16	0	0.00	1	262.00	264.00	-1	10,820	-0.01%
2019/09/12	2	267.25	2	265.75	265.50	0	10,913	0.00%
2019/09/11	2	259.00	4	262.88	265.00	-2	11,178	-0.02%
2019/09/10	9	258.22	1	258.50	257.50	8	11,418	0.07%
2019/09/09	3	266.67	1	268.50	264.50	2	11,531	0.02%
2019/09/06	15	267.23	2	268.75	266.00	13	11,785	0.11%
2019/09/05	8	272.75	3	272.17	269.00	5	11,818	0.04%
2019/09/04	0	0.00	3	267.83	269.50	-3	11,793	-0.03%
2019/09/03	2	267.00	6	265.83	262.00	-4	11,966	-0.03%
2019/09/02	5	259.60	18	259.33	262.00	-13	12,073	-0.11%
2019/08/30	0	0.00	7	262.36	260.50	-7	12,209	-0.06%
2019/08/29	3	255.83	3	257.50	259.00	0	12,400	0.00%
2019/08/28	10.5	255.33	14	253.39	253.00	-3.5	12,711	-0.03%
2019/08/27	4	260.88	2	264.25	259.00	2	12,796	0.02%
2019/08/26	4	262.75	0	0.00	264.50	4	12,990	0.03%
2019/08/23	10	265.20	3	266.17	269.00	7	13,110	0.05%
2019/08/22	22	269.80	16	273.59	266.00	6	13,276	0.05%
2019/08/21	1	274.00	2	271.75	274.50	-1	13,266	-0.01%
2019/08/20	18	269.81	5	273.90	268.50	13	13,378	0.10%
2019/08/19	6	269.08	21	269.38	270.00	-15	13,476	-0.11%
2019/08/16	3	263.00	3	265.00	262.50	0	13,655	0.00%
2019/08/15	6	259.58	14	257.86	259.50	-8	14,022	-0.06%
2019/08/14	6	270.83	6	273.17	265.50	0	14,290	0.00%
2019/08/13	6	263.83	8	265.94	260.50	-2	14,414	-0.01%
2019/08/12	26	274.19	8	268.69	265.50	18	14,829	0.12%
2019/08/08	9	270.94	29	269.48	274.00	-20	14,978	-0.13%
2019/08/07	30	262.98	18	265.06	262.00	12	14,928	0.08%
2019/08/06	5	251.60	11	259.73	263.50	-6	14,924	-0.04%
2019/08/05	4	253.00	4	253.25	250.00	0	14,769	0.00%
2019/08/02	12	256.29	38	253.38	251.00	-26	14,735	-0.18%
2019/08/01	5	265.80	7	268.29	268.00	-2	14,604	-0.01%
2019/07/31	8	266.75	5	267.90	268.00	3	14,598	0.02%
2019/07/30	9	263.67	8	267.38	272.00	1	14,394	0.01%
2019/07/29	12	271.29	18	271.44	266.00	-6	14,304	-0.04%
2019/07/26	19	272.45	17	269.94	275.00	2	14,248	0.01%
2019/07/25	4	271.63	2	273.25	272.50	2	14,173	0.01%
2019/07/24	16	271.69	6	272.01	276.00	10	14,131	0.07%
2019/07/23	17	263.09	5	262.80	262.50	12	14,172	0.08%
2019/07/22	2	258.75	8	252.64	260.00	-6	14,277	-0.04%
2019/07/19	4	235.13	10	236.05	236.50	-6	13,962	-0.04%
2019/07/18	3	224.83	5	226.50	227.00	-2	13,819	-0.01%
2019/07/17	2	224.25	8	226.38	227.00	-6	13,893	-0.04%
2019/07/16	2	223.00	19	223.45	224.00	-17	13,923	-0.12%
2019/07/15	4	221.88	2	222.50	221.50	2	14,157	0.01%
2019/07/12	21	220.71	5	221.60	220.00	16	14,556	0.11%
2019/07/11	16	225.22	20.3	226.72	223.50	-4.3	14,620	-0.03%
2019/07/10	2	221.25	15	221.57	222.00	-13	14,533	-0.09%
2019/07/09	14	218.50	5	219.10	222.00	9	14,529	0.06%
2019/07/08	3	213.00	3	215.67	218.00	0	14,503	0.00%
2019/07/05	5	218.60	2	222.50	216.50	3	14,567	0.02%
2019/07/04	6	222.67	8	222.69	221.00	-2	14,438	-0.01%
2019/07/03	7	215.36	7.7	216.18	217.00	-0.7	14,300	0.00%
2019/07/02	11.3	215.65	15	216.47	218.00	-3.7	14,320	-0.03%
2019/07/01	0	0.00	11	212.32	213.00	-11	14,185	-0.08%
2019/06/28	7	200.07	9	201.05	199.00	-2	14,232	-0.01%
2019/06/27	2	201.75	0	0.00	197.00	2	14,323	0.01%
2019/06/26	4	199.00	7	200.43	195.50	-3	14,513	-0.02%
2019/06/25	7	199.14	7	198.93	198.50	0	14,654	0.00%
2019/06/24	7	197.07	2	196.50	198.50	5	14,845	0.03%
2019/06/21	5	202.50	4	201.50	197.00	1	14,913	0.01%
2019/06/20	4	199.50	8	200.38	200.50	-4	14,858	-0.03%
2019/06/19	9.3	196.08	21	196.98	200.00	-11.7	14,992	-0.08%
2019/06/18	9	185.39	12	186.50	187.50	-3	14,709	-0.02%
2019/06/17	15	179.07	15	180.63	183.50	0	14,636	0.00%
2019/06/14	13	182.27	10	175.90	176.50	3	14,765	0.02%
2019/06/13	3	185.33	6	186.67	188.50	-3	14,969	-0.02%
2019/06/12	15	186.23	12	185.58	187.00	3	15,425	0.02%
2019/06/11	10	185.50	19	185.21	187.00	-9	15,519	-0.06%
2019/06/10	10	177.10	7	177.79	180.50	3	15,322	0.02%
2019/06/06	9	171.94	5	171.40	169.50	4	15,190	0.03%
2019/06/05	14	181.46	16	178.50	175.50	-2	15,103	-0.01%
2019/06/04	11	179.91	12	180.13	178.00	-1	15,102	-0.01%
2019/06/03	7	173.43	16	174.91	176.00	-9	14,898	-0.06%
2019/05/31	19	170.24	18	171.67	174.50	1	14,748	0.01%
2019/05/30	12	165.17	10	164.50	164.50	2	14,567	0.01%
2019/05/29	6	157.17	8	160.19	163.50	-2	14,555	-0.01%
2019/05/28	6	158.50	4	159.75	159.00	2	14,412	0.01%
2019/05/27	13	159.27	7	158.50	157.50	6	14,533	0.04%
2019/05/24	6	164.75	7	162.57	160.50	-1	14,667	-0.01%
2019/05/23	7	158.14	7	163.00	167.00	0	14,503	0.00%
2019/05/22	14	167.82	18	167.53	163.50	-4	14,386	-0.03%
2019/05/21	9	159.83	7	159.29	160.00	2	14,157	0.01%
2019/05/20	11	163.18	14	164.54	168.50	-3	14,024	-0.02%
2019/05/17	38	175.42	27	166.70	165.00	11	13,853	0.08%
2019/05/16	20	189.33	12	190.25	181.00	8	13,720	0.06%
2019/05/15	6	195.00	5	198.70	200.50	1	13,730	0.01%
2019/05/14	4	187.25	7	191.21	194.00	-3	13,889	-0.02%
2019/05/13	5	197.50	1	205.00	193.00	4	14,082	0.03%
2019/05/10	7	200.93	4	202.00	204.50	3	14,213	0.02%
2019/05/09	4	200.63	2	199.50	200.00	2	14,204	0.01%
2019/05/08	3	199.83	5	203.80	206.00	-2	14,171	-0.01%
2019/05/07	12	205.42	12	204.17	203.50	0	14,258	0.00%
2019/05/06	20	201.10	6	203.17	201.00	14	14,669	0.10%
2019/05/03	8	211.56	14	212.29	213.00	-6	14,718	-0.04%
2019/05/02	5	207.70	3	207.33	208.00	2	14,752	0.01%
2019/04/30	2	206.25	4	205.13	207.00	-2	14,893	-0.01%
2019/04/29	6	193.58	13	195.81	204.00	-7	15,028	-0.05%
2019/04/26	32	211.94	17	210.74	207.00	15	14,775	0.10%
2019/04/25	2	226.75	3	226.17	229.50	-1	14,433	-0.01%
2019/04/24	7	227.36	3	228.50	227.00	4	14,532	0.03%
2019/04/23	5	224.70	10	225.65	229.50	-5	14,473	-0.03%
2019/04/22	4	221.50	5	224.60	225.50	-1	14,383	-0.01%
2019/04/19	20	223.15	2	226.75	220.00	18	14,337	0.13%
2019/04/18	6.1	232.20	22	234.27	229.00	-15.9	14,102	-0.11%
2019/04/17	3	217.50	21	218.31	219.00	-18	13,675	-0.13%
2019/04/16	3	214.67	5	215.30	213.00	-2	13,623	-0.01%
2019/04/15	3	210.83	10	212.75	213.00	-7	13,594	-0.05%
2019/04/12	14	205.68	3	207.17	205.00	11	13,628	0.08%
2019/04/11	6	217.33	3	217.67	211.00	3	13,675	0.02%
2019/04/10	1	214.00	11	214.68	212.00	-10	13,565	-0.07%
2019/04/09	4	213.25	1	212.50	211.00	3	13,622	0.02%
2019/04/08	4	215.63	5	215.60	219.50	-1	13,591	-0.01%
2019/04/03	14	204.18	2	205.50	205.00	12	13,535	0.09%
2019/04/02	10	211.10	2	211.75	207.50	8	13,598	0.06%
2019/04/01	7	213.79	5	216.70	211.00	2	13,493	0.01%
2019/03/29	5.4	215.98	3	217.50	217.50	2.4	13,295	0.02%
2019/03/28	1.6	210.50	3	208.33	211.50	-1.4	13,237	-0.01%
2019/03/27	11	209.23	11	208.09	204.00	0	13,144	0.00%
2019/03/26	1	197.00	0	0.00	205.00	1	12,973	0.01%
2019/03/25	2	194.00	0	0.00	194.00	2	13,026	0.02%
2019/03/22	5	206.60	4	206.25	200.50	1	13,000	0.01%
2019/03/21	5	199.30	2	198.25	199.50	3	12,818	0.02%
2019/03/20	11	199.05	1	199.50	199.50	10	12,832	0.08%
2019/03/19	9	198.28	8	200.00	204.50	1	12,748	0.01%
2019/03/18	23	202.41	24	199.60	197.50	-1	12,509	-0.01%
2019/03/15	3	183.83	31	190.58	192.50	-28	12,094	-0.23%
2019/03/14	0	0.00	14	171.75	175.00	-14	11,692	-0.12%
2019/03/13	1	163.50	1	165.50	164.50	0	11,596	0.00%
2019/03/12	11	165.23	2	163.75	162.00	9	11,693	0.08%
2019/03/11	4	161.50	2	164.00	161.00	2	11,801	0.02%
2019/03/08	5	157.20	6	160.75	162.50	-1	12,010	-0.01%
2019/03/07	11	163.64	3	163.17	160.00	8	12,103	0.07%
2019/03/06	2	171.00	1	171.00	172.00	1	12,101	0.01%
2019/03/05	3	175.00	2	174.50	173.00	1	12,181	0.01%
2019/03/04	5	178.50	9	178.50	180.00	-4	12,413	-0.03%
2019/02/27	7	173.86	6	173.33	175.00	1	12,395	0.01%
2019/02/26	12	180.29	14	181.93	175.00	-2	12,504	-0.02%
2019/02/25	11	177.09	16	176.56	177.50	-5	12,357	-0.04%
2019/02/22	6	168.17	0	0.00	168.00	6	12,141	0.05%
2019/02/21	9	170.83	5	169.20	171.00	4	12,142	0.03%
2019/02/20	10	172.70	21	170.71	168.00	-11	12,042	-0.09%
2019/02/19	12	169.63	15	170.57	171.00	-3	11,894	-0.03%
2019/02/18	18	162.97	3	161.83	163.00	15	11,787	0.13%
2019/02/15	11	161.55	13	163.31	160.50	-2	11,927	-0.02%
2019/02/14	8	161.81	4	166.75	158.00	4	11,517	0.03%
2019/02/13	13	174.50	10	173.15	166.50	3	11,357	0.03%
2019/02/12	8	167.75	20	169.70	174.00	-12	11,184	-0.11%
2019/02/11	2	159.75	5	153.90	161.50	-3	11,073	-0.03%
2019/01/30	1	148.00	0	0.00	149.50	1	11,009	0.01%
2019/01/29	8	146.81	9	145.56	148.00	-1	11,194	-0.01%
2019/01/28	5	152.60	23	151.72	150.00	-18	11,379	-0.16%
2019/01/25	16	150.06	26	150.35	152.00	-10	11,487	-0.09%
2019/01/24	6	139.92	5	140.60	142.00	1	11,255	0.01%
2019/01/23	3	136.33	2	137.00	138.50	1	11,247	0.01%
2019/01/22	15	136.67	16	136.75	136.50	-1	11,231	-0.01%
2019/01/21	5	128.10	7	131.07	135.00	-2	11,220	-0.02%
2019/01/18	2	124.25	5	124.90	126.00	-3	11,252	-0.03%
2019/01/17	2	122.75	2	122.00	123.50	0	11,384	0.00%
2019/01/16	8	126.00	6	122.00	122.00	2	11,694	0.02%
2019/01/15	0	0.00	2	125.50	126.00	-2	11,801	-0.02%
2019/01/14	3	124.33	12	124.38	124.00	-9	11,890	-0.08%
2019/01/11	2	123.00	7	123.00	123.00	-5	12,077	-0.04%
2019/01/10	5	120.60	3	120.67	120.00	2	12,032	0.02%
2019/01/09	10	119.30	9	119.61	120.00	1	12,092	0.01%
2019/01/08	2	117.50	10	119.15	116.50	-8	12,231	-0.07%
2019/01/07	2	116.75	1	118.00	115.50	1	12,366	0.01%
2019/01/04	12	113.58	6	112.92	114.00	6	12,554	0.05%
2019/01/03	6	115.17	2	116.00	114.00	4	12,783	0.03%
2019/01/02	3	120.00	18	119.56	121.00	-15	12,917	-0.12%
2018/12/28	9	121.22	14	120.57	118.00	-5	12,977	-0.04%
2018/12/27	3	119.17	7	120.21	119.00	-4	13,015	-0.03%
2018/12/26	8	119.56	15	119.93	115.00	-7	12,998	-0.05%
2018/12/25	1	113.50	4	120.13	121.50	-3	12,931	-0.02%
2018/12/24	3	119.33	5	118.80	118.00	-2	12,826	-0.02%
2018/12/22	11	116.91	7	116.57	117.00	4	12,832	0.03%
2018/12/21	13	116.50	3	118.83	119.50	10	12,907	0.08%
2018/12/20	6	120.58	6	120.25	116.50	0	12,820	0.00%
2018/12/19	15	126.97	5	126.30	124.00	10	12,767	0.08%
2018/12/18	5	125.80	11	125.09	126.00	-6	12,794	-0.05%
2018/12/17	1	117.50	3	120.83	123.50	-2	12,817	-0.02%
2018/12/14	6	117.25	3	116.83	118.00	3	12,938	0.02%
2018/12/13	3	122.33	20	121.78	121.50	-17	13,086	-0.13%
2018/12/12	11	122.82	7	122.64	122.50	4	13,197	0.03%
2018/12/11	9	117.17	5	117.90	118.00	4	13,201	0.03%
2018/12/10	4	112.75	6	113.00	115.00	-2	13,562	-0.01%
2018/12/07	22	117.86	2	119.50	116.50	20	13,730	0.15%
2018/12/06	4	114.88	11	115.09	114.00	-7	13,749	-0.05%
2018/12/05	8	124.25	17	123.74	122.50	-9	13,691	-0.07%
2018/12/04	6	134.42	2	134.25	131.00	4	13,700	0.03%
2018/12/03	20	133.98	20	135.65	137.00	0	13,658	0.00%
2018/11/30	12	125.17	12	124.58	126.50	0	13,512	0.00%
2018/11/29	10	123.30	23	121.37	120.00	-13	13,689	-0.09%
2018/11/28	24	119.33	17	119.53	120.50	7	13,647	0.05%
2018/11/27	38	116.84	9	115.56	119.00	29	13,506	0.21%
2018/11/26	8	106.81	9	108.39	109.00	-1	13,183	-0.01%
2018/11/23	6	106.08	8	107.13	104.00	-2	13,101	-0.02%
2018/11/22	8	105.75	10	106.95	103.00	-2	12,887	-0.02%
2018/11/21	3	101.50	8	103.63	105.50	-5	12,829	-0.04%
2018/11/20	4	102.88	16	102.56	102.50	-12	12,779	-0.09%
2018/11/19	7	100.64	20	100.37	102.00	-13	12,766	-0.10%
2018/11/16	11	98.77	17	99.03	97.00	-6	12,801	-0.05%
2018/11/15	8	95.41	4	95.90	97.50	4	12,877	0.03%
2018/11/14	12	97.63	4	97.48	95.80	8	12,790	0.06%
2018/11/13	3	97.70	0	0.00	97.70	3	12,579	0.02%
2018/11/12	24	108.46	6	108.33	108.50	18	12,658	0.14%
2018/11/09	6	113.00	3	111.83	113.50	3	12,623	0.02%
2018/11/08	10	116.55	7	117.07	113.50	3	12,628	0.02%
2018/11/07	17	118.65	8	115.38	117.00	9	12,431	0.07%
2018/11/06	21	111.19	6	114.42	109.50	15	12,296	0.12%
2018/11/05	8	114.00	10	115.75	121.50	-2	12,065	-0.02%
2018/11/02	6	109.67	41	110.26	110.50	-35	11,790	-0.30%
2018/11/01	1	99.90	15	102.77	104.50	-14	11,553	-0.12%
2018/10/31	23	95.32	8	96.30	95.00	15	11,393	0.13%
2018/10/30	5	90.96	5	91.30	90.00	0	11,235	0.00%
2018/10/29	14	90.27	11	91.14	91.60	3	11,178	0.03%
2018/10/26	13	91.92	9	91.07	88.00	4	11,006	0.04%
2018/10/25	15	93.75	20	92.43	95.20	-5	10,771	-0.05%
2018/10/24	21	99.41	11	100.77	97.20	10	10,657	0.09%
2018/10/23	17	111.53	7	109.43	108.00	10	10,437	0.10%
2018/10/22	9	120.56	8	121.31	120.00	1	10,230	0.01%
2018/10/19	11	115.73	24	115.54	120.50	-13	10,509	-0.12%
2018/10/18	5	116.80	0	0.00	116.00	5	11,083	0.05%
2018/10/17	8	118.88	5	120.20	118.00	3	10,978	0.03%
2018/10/16	26	119.75	21	121.52	116.50	5	10,808	0.05%
2018/10/15	4	117.88	23	120.22	125.00	-19	10,732	-0.18%
2018/10/12	46	112.87	7	116.36	119.00	39	10,562	0.37%
2018/10/11	12	97.23	23	100.85	109.00	-11	10,393	-0.11%
2018/10/09	12	109.50	5	108.90	107.00	7	10,149	0.07%
2018/10/08	1	118.00	0	0.00	118.50	1	10,009	0.01%
2018/10/05	6	122.83	4	125.00	119.00	2	10,126	0.02%
2018/10/04	2	133.25	1	132.50	132.00	1	10,030	0.01%
2018/10/03	1	137.00	12	138.63	134.50	-11	10,065	-0.11%
2018/10/02	3	138.17	25	138.50	138.00	-22	10,057	-0.22%
2018/10/01	1	138.50	12	138.50	140.00	-11	10,039	-0.11%
2018/09/28	27	135.93	5	135.20	134.50	22	10,031	0.22%
2018/09/27	11	132.00	3	133.17	133.00	8	9,983	0.08%
2018/09/26	3	131.33	13	132.08	131.00	-10	9,934	-0.10%
2018/09/25	4	133.50	16	132.13	133.50	-12	9,985	-0.12%
2018/09/21	4	128.50	7	129.07	131.00	-3	9,863	-0.03%
2018/09/20	29	127.28	9	126.61	124.00	20	9,651	0.21%
2018/09/19	15	138.77	6	142.08	133.50	9	9,449	0.10%
2018/09/18	7	139.43	44	139.69	142.00	-37	9,250	-0.40%
2018/09/17	34	137.47	7	139.36	143.00	27	9,089	0.30%
2018/09/14	25	134.04	198	130.99	138.50	-173	9,021	-1.92%	大賣/鉅額交易
2018/09/13	22	137.43	6	137.58	136.00	16	8,593	0.19%
2018/09/12	13	143.81	4	143.88	143.50	9	8,338	0.11%
2018/09/11	15	159.67	3	160.50	159.00	12	8,200	0.15%
2018/09/10	8	159.06	3	160.00	155.50	5	8,100	0.06%
2018/09/07	1	178.50	16	176.94	172.50	-15	7,982	-0.19%
2018/09/06	2	184.00	3	185.67	183.00	-1	7,840	-0.01%
2018/09/05	20	181.40	39	189.21	187.00	-19	7,694	-0.25%
2018/09/04	21	175.52	12	176.92	177.00	9	7,238	0.12%
2018/09/03	0	0.00	30	163.00	161.00	-30	7,171	-0.42%
2018/08/31	11	165.05	0	0.00	166.50	11	7,261	0.15%
2018/08/30	12	165.92	5	165.60	166.00	7	7,253	0.10%
2018/08/29	3	161.67	4	162.75	161.00	-1	7,211	-0.01%
2018/08/28	32	166.48	33	163.44	161.00	-1	7,219	-0.01%
2018/08/27	4	162.38	15	162.50	162.50	-11	7,197	-0.15%
2018/08/24	10	159.00	10	155.50	162.00	0	7,176	0.00%
2018/08/23	2	160.00	0	0.00	160.00	2	7,222	0.03%
2018/08/22	48	166.23	27	165.54	162.50	21	7,268	0.29%
2018/08/21	22	157.32	18	155.56	158.50	4	7,117	0.06%
2018/08/20	12	152.46	9	151.33	151.00	3	7,064	0.04%
2018/08/17	9	148.72	7	150.07	146.50	2	6,996	0.03%
2018/08/16	12	140.54	7	141.36	144.00	5	6,930	0.07%
2018/08/15	10	145.85	4	146.75	145.50	6	6,820	0.09%
2018/08/14	2	154.75	0	0.00	156.00	2	6,756	0.03%
2018/08/13	4	159.63	1	150.50	153.50	3	6,797	0.04%
2018/08/10	2	164.00	24	163.31	165.00	-22	6,750	-0.33%
2018/08/09	2	165.50	0	0.00	165.00	2	6,737	0.03%
2018/08/08	3	173.50	5	172.30	169.00	-2	6,766	-0.03%
2018/08/07	2	169.75	9	169.89	170.50	-7	6,795	-0.10%
2018/08/06	19	164.32	6	162.67	165.00	13	6,891	0.19%
2018/08/03	7	159.29	5	160.00	162.00	2	6,882	0.03%
2018/08/02	1	156.00	3	156.33	156.00	-2	6,867	-0.03%
2018/08/01	18	153.72	2	153.75	156.00	16	6,847	0.23%
2018/07/31	10	148.25	12	147.21	148.00	-2	6,786	-0.03%
2018/07/30	16	152.50	3	158.00	146.00	13	6,718	0.19%
2018/07/27	9	162.78	9	162.28	161.00	0	6,580	0.00%
2018/07/26	36	167.40	26	167.04	166.00	10	6,546	0.15%
2018/07/25	56	169.19	20	168.70	165.00	36	6,133	0.59%
2018/07/23	5	202.50	0	0.00	202.50	5	5,335	0.09%
2018/07/20	8	227.25	4	235.50	225.00	4	5,591	0.07%
2018/07/19	2	226.00	4	225.63	229.50	-2	5,767	-0.03%
2018/07/18	3	222.33	4	229.38	222.00	-1	5,691	-0.02%
2018/07/17	4	230.00	2	229.00	228.50	2	5,695	0.04%
2018/07/16	7	242.57	8	241.44	239.00	-1	5,621	-0.02%
2018/07/13	4	237.75	18	234.61	241.00	-14	5,534	-0.25%
2018/07/12	2	215.25	4	217.75	221.00	-2	5,439	-0.04%
2018/07/11	3	208.00	4	212.88	215.00	-1	5,479	-0.02%
2018/07/10	0	0.00	3	203.33	207.50	-3	5,510	-0.05%
2018/07/09	5	199.90	12	198.25	196.50	-7	5,570	-0.13%
2018/07/06	4	201.38	10	199.95	202.50	-6	5,543	-0.11%
2018/07/05	9	205.83	2	202.25	200.50	7	5,499	0.13%
2018/07/04	6	198.67	0	0.00	199.50	6	5,465	0.11%
2018/07/03	9	201.11	2	189.00	194.50	7	5,445	0.13%
2018/07/02	12	222.38	6.4	218.89	217.00	5.6	5,376	0.10%
2018/06/29	2	219.50	0	0.00	219.50	2	5,384	0.04%
2018/06/28	1	217.00	0	0.00	216.00	1	5,355	0.02%
2018/06/27	3	224.33	3	222.00	219.50	0	5,370	0.00%
2018/06/25	7	225.99	2	222.50	220.00	5	5,449	0.09%
2018/06/22	1	234.51	0	0.00	233.00	1	5,465	0.02%
2018/06/21	2	241.25	0	0.00	238.50	2	5,495	0.04%
2018/06/20	5	235.00	3	232.83	238.00	2	5,581	0.04%
2018/06/19	5	240.30	0	0.00	236.00	5	5,585	0.09%
2018/06/15	1	250.50	5	250.60	245.50	-4	5,595	-0.07%
2018/06/14	2	241.00	0	0.00	241.50	2	5,617	0.04%
2018/06/13	4	244.88	1	248.00	244.50	3	5,659	0.05%
2018/06/12	0	0.00	4	248.38	247.00	-4	5,734	-0.07%
2018/06/11	15	242.60	3	243.17	242.50	12	5,828	0.21%
2018/06/08	5	252.30	10	252.50	251.00	-5	5,864	-0.09%
2018/06/07	3	271.17	6	270.17	269.50	-3	6,026	-0.05%
2018/06/06	11	269.14	6	270.42	273.00	5	6,164	0.08%
2018/06/05	2	262.50	1	266.50	264.00	1	6,168	0.02%
2018/06/04	2	261.25	4	259.88	263.50	-2	6,255	-0.03%
2018/06/01	0	0.00	1	246.00	251.50	-1	6,236	-0.02%
2018/05/31	5	252.00	3	248.83	243.50	2	6,277	0.03%
2018/05/30	1	260.00	0.6	250.50	248.00	0.4	6,181	0.01%
2018/05/29	3	269.50	2	272.50	268.50	1	6,082	0.02%
2018/05/28	2	278.50	0	0.00	279.00	2	6,078	0.03%
2018/05/25	0	0.00	1	270.50	274.00	-1	6,135	-0.02%
2018/05/24	1	275.00	1	276.00	273.50	0	6,193	0.00%
2018/05/23	2	271.50	1	272.00	271.50	1	6,232	0.02%
2018/05/22	2	273.75	12	274.83	274.00	-10	6,319	-0.16%
2018/05/21	19	270.66	16	271.53	268.50	3	6,363	0.05%
2018/05/18	2	260.50	0	0.00	257.00	2	6,358	0.03%
2018/05/17	3	266.17	2	266.50	265.00	1	6,502	0.02%
2018/05/16	1	269.50	2	270.25	265.00	-1	6,546	-0.02%
2018/05/15	5	273.70	3	273.50	269.00	2	6,644	0.03%
2018/05/14	4	278.13	5	285.50	286.50	-1	6,681	-0.01%
2018/05/11	1	267.50	0	0.00	263.00	1	6,557	0.02%
2018/05/10	0	0.00	3	250.50	257.00	-3	6,655	-0.05%
2018/05/07	1	240.00	0	0.00	230.00	1	6,956	0.01%
2018/05/04	2	235.75	0	0.00	236.50	2	7,036	0.03%
2018/05/03	1	240.00	5	233.00	232.00	-4	7,172	-0.06%
2018/05/02	5	234.50	0	0.00	232.00	5	7,288	0.07%
2018/04/30	7	228.29	1	228.00	224.50	6	7,445	0.08%
2018/04/27	5	222.90	10	221.80	222.50	-5	7,569	-0.07%
2018/04/26	14	219.29	4	220.50	218.00	10	7,697	0.13%
2018/04/25	14	230.64	3	230.00	231.00	11	7,572	0.15%
2018/04/24	1	254.50	0	0.00	254.50	1	7,352	0.01%
2018/04/23	7	287.14	3	284.83	282.50	4	7,457	0.05%
2018/04/20	5	302.60	1	298.00	297.50	4	7,500	0.05%
2018/04/19	3	308.33	3	310.50	312.00	0	7,684	0.00%
2018/04/18	16	313.72	2	308.50	306.00	14	7,953	0.18%
2018/04/17	2	315.00	6	313.50	311.50	-4	7,957	-0.05%
2018/04/16	17	329.59	17	330.24	331.00	0	8,085	0.00%
2018/04/13	10	317.05	9.4	319.64	318.50	0.6	8,134	0.01%
2018/04/12	6	311.16	5	309.00	309.50	1	8,079	0.01%
2018/04/10	1	309.00	1	307.50	306.00	0	8,247	0.00%
2018/04/09	2	312.00	2	307.75	305.50	0	8,381	0.00%
2018/04/03	1	312.00	11	307.09	308.00	-10	8,408	-0.12%
2018/04/02	0	0.00	1	313.00	310.50	-1	8,435	-0.01%
2018/03/31	1	317.00	0	0.00	314.50	1	8,487	0.01%
2018/03/30	5.2	320.73	7	314.50	314.00	-1.8	8,593	-0.02%
2018/03/29	1	312.00	0	0.00	313.00	1	8,684	0.01%
2018/03/28	5	311.30	3	316.17	308.00	2	8,665	0.02%
2018/03/27	9	314.56	8	312.44	313.00	1	8,632	0.01%
2018/03/26	2	300.75	3	303.50	302.00	-1	8,615	-0.01%
2018/03/23	7	297.57	0	0.00	295.00	7	8,722	0.08%
2018/03/22	0.2	305.00	3	308.67	305.00	-2.8	8,841	-0.03%
2018/03/21	1	317.50	1	315.00	315.00	0	8,986	0.00%
2018/03/20	0	0.00	2	305.50	315.00	-2	9,121	-0.02%
2018/03/19	4	316.88	6	316.50	311.00	-2	9,411	-0.02%
2018/03/16	3	316.83	1	314.00	315.00	2	9,524	0.02%
2018/03/15	10	316.25	9	317.11	321.50	1	9,732	0.01%
2018/03/14	2	315.00	7	309.64	309.50	-5	9,709	-0.05%
2018/03/13	17	311.56	14	312.89	315.50	3	9,762	0.03%
2018/03/12	1	290.50	17	285.29	297.00	-16	9,644	-0.17%
2018/03/09	2	275.75	4	270.00	270.00	-2	9,732	-0.02%
2018/03/08	16	272.25	18	273.25	272.50	-2	9,865	-0.02%
2018/03/07	1	260.00	6	264.33	265.00	-5	9,809	-0.05%
2018/03/06	0	0.00	5	262.30	264.50	-5	9,941	-0.05%
2018/03/05	2	256.25	0	0.00	250.50	2	10,400	0.02%
2018/03/02	6	261.42	1	263.50	260.50	5	10,514	0.05%
2018/03/01	2	265.00	0.2	268.50	270.00	1.8	10,555	0.02%
2018/02/27	0	0.00	3	272.50	268.50	-3	10,655	-0.03%
2018/02/26	2	267.00	2	267.75	268.00	0	10,686	0.00%
2018/02/23	0	0.00	7	262.79	262.50	-7	10,717	-0.07%
2018/02/22	13	257.15	1	259.50	256.50	12	10,835	0.11%
2018/02/21	1	250.00	9	256.00	256.00	-8	10,886	-0.07%
2018/02/12	6	244.25	1	249.00	243.00	5	10,927	0.05%
2018/02/09	1	222.00	2	238.25	249.50	-1	11,078	-0.01%
2018/02/08	3	242.67	4	236.63	238.00	-1	11,004	-0.01%
2018/02/07	1	249.00	2	245.50	242.50	-1	10,967	-0.01%
2018/02/06	7	237.00	1	244.00	235.00	6	10,913	0.05%
2018/02/05	5	255.30	2	255.50	256.50	3	10,879	0.03%
2018/02/02	4	263.75	13	263.96	263.00	-9	10,909	-0.08%
2018/02/01	0	0.00	2	260.75	258.50	-2	10,886	-0.02%
2018/01/31	2	253.00	9	255.11	261.00	-7	10,866	-0.06%
2018/01/30	4	255.88	5	257.50	252.00	-1	10,866	-0.01%
2018/01/29	1	246.00	8	247.94	252.00	-7	10,798	-0.06%
2018/01/26	7.1	239.86	7	240.57	239.50	0.1	10,843	0.00%
2018/01/25	8	246.75	5	248.70	240.00	3	10,798	0.03%
2018/01/24	7	247.57	3	249.33	249.50	4	10,780	0.04%
2018/01/23	4	259.13	0	0.00	255.00	4	10,753	0.04%
2018/01/22	14	266.96	9	256.11	269.50	5	10,826	0.05%
2018/01/19	3	264.83	4	268.88	259.50	-1	10,818	-0.01%
2018/01/18	2	275.00	5	275.40	272.50	-3	10,773	-0.03%
2018/01/17	2	269.25	4	269.13	269.00	-2	10,754	-0.02%
2018/01/16	5	269.50	9	268.83	269.00	-4	10,768	-0.04%
2018/01/15	4	255.25	6	259.50	265.00	-2	10,666	-0.02%
2018/01/12	11.1	259.13	1	261.00	252.50	10.1	10,467	0.10%
2018/01/11	3	272.32	3	269.17	269.00	0	10,245	0.00%
2018/01/10	10.1	273.08	1	270.00	270.00	9.1	10,133	0.09%
2018/01/09	13	285.15	3	287.00	280.00	10	10,013	0.10%
2018/01/08	3	300.17	1	299.00	299.00	2	9,879	0.02%
2018/01/05	20	307.65	14	308.07	303.00	6	9,898	0.06%
2018/01/04	4	303.25	8	304.13	303.50	-4	9,955	-0.04%
2018/01/03	8	296.06	9	301.33	304.00	-1	9,950	-0.01%
2018/01/02	2	276.50	3	278.67	283.00	-1	9,872	-0.01%