創意 (3443)-國泰-桃園券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1155
漲跌
▼60
漲幅
-4.94%
成交量
3,238張
產業
上市半導體類股
1111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

創意 (3443)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4.3	1191.80	1	1140.00	1155.00	3.3	3,378	0.10%
2024/04/18	2.1	1198.13	2.2	1217.08	1215.00	-0.1	3,372	0.00%
2024/04/17	0.1	1190.63	0.1	1192.78	1200.00	0	3,447	0.00%
2024/04/16	2.3	1194.47	1.4	1191.02	1185.00	0.9	3,487	0.02%
2024/04/15	5.3	1187.24	7.1	1184.40	1160.00	-1.7	3,447	-0.05%
2024/04/12	8.1	1278.74	1.4	1258.99	1255.00	6.7	3,408	0.20%
2024/04/11	2.2	1317.44	2.1	1327.25	1325.00	0.1	3,376	0.00%
2024/04/10	2.1	1312.58	4	1325.01	1320.00	-2	3,377	-0.06%
2024/04/09	6.5	1331.43	5.2	1330.80	1315.00	1.4	3,391	0.04%
2024/04/08	3.5	1313.67	4.2	1303.06	1300.00	-0.7	3,398	-0.02%
2024/04/03	2.3	1375.01	2.2	1392.51	1385.00	0	3,365	0.00%
2024/04/02	6.4	1367.71	5.1	1382.79	1375.00	1.2	3,355	0.04%
2024/04/01	2.2	1272.52	4	1263.80	1295.00	-1.8	3,319	-0.05%
2024/03/29	4.6	1244.40	3.1	1257.10	1245.00	1.5	3,311	0.05%
2024/03/28	2.2	1234.21	2.2	1223.04	1220.00	0	3,300	0.00%
2024/03/27	6.7	1238.50	6.1	1232.73	1240.00	0.6	3,322	0.02%
2024/03/26	3.5	1297.76	3.7	1303.71	1265.00	-0.2	3,318	-0.01%
2024/03/25	2.3	1327.05	2.1	1317.38	1295.00	0.2	3,327	0.01%
2024/03/22	4.3	1313.97	3.1	1315.21	1320.00	1.1	3,343	0.03%
2024/03/21	2.7	1296.30	3.1	1309.81	1300.00	-0.3	3,351	-0.01%
2024/03/20	6.5	1327.00	4	1305.00	1295.00	2.5	3,375	0.07%
2024/03/19	8.6	1321.53	8	1313.13	1320.00	0.6	3,431	0.02%
2024/03/18	3.1	1355.05	1	1365.01	1355.00	2.1	3,441	0.06%
2024/03/15	17.2	1378.53	18.1	1363.81	1340.00	-0.9	3,481	-0.02%
2024/03/14	7.4	1349.45	7	1350.71	1340.00	0.4	3,549	0.01%
2024/03/13	8.8	1388.00	4	1332.53	1330.00	4.8	3,638	0.13%
2024/03/12	2	1467.14	1.1	1456.15	1445.00	0.8	3,635	0.02%
2024/03/11	2.4	1490.11	0.2	1490.48	1475.00	2.2	3,718	0.06%
2024/03/08	4.2	1524.22	3	1493.96	1490.00	1.1	3,733	0.03%
2024/03/07	0.2	1508.60	1.2	1554.96	1550.00	-1.1	3,734	-0.03%
2024/03/06	5.2	1541.78	4.1	1526.47	1525.00	1	3,714	0.03%
2024/03/05	1.1	1565.07	2	1567.55	1565.00	-1	3,728	-0.03%
2024/03/04	8.5	1581.99	6.4	1556.63	1545.00	2.1	3,747	0.06%
2024/03/01	22.6	1592.33	27.6	1586.23	1580.00	-5	3,742	-0.13%
2024/02/29	6.8	1507.83	12.8	1535.79	1590.00	-6	3,729	-0.16%
2024/02/27	4.2	1484.53	6.2	1488.45	1470.00	-2.1	3,680	-0.06%
2024/02/26	0.6	1450.59	0	1450.91	1445.00	0.5	3,694	0.01%
2024/02/23	4.3	1490.88	3.1	1450.41	1455.00	1.2	3,725	0.03%
2024/02/22	6.3	1491.39	4.4	1477.96	1465.00	1.9	3,745	0.05%
2024/02/21	5.9	1523.98	5.3	1515.98	1470.00	0.7	3,736	0.02%
2024/02/20	8.5	1553.75	8.6	1554.58	1560.00	-0.2	3,737	0.00%
2024/02/19	19.1	1530.53	20	1528.75	1525.00	-0.9	3,744	-0.02%
2024/02/16	13.6	1490.21	14.3	1507.29	1520.00	-0.7	3,787	-0.02%
2024/02/15	5.2	1440.45	2.6	1449.35	1460.00	2.7	3,758	0.07%
2024/02/05	15.6	1451.60	3.2	1459.34	1435.00	12.4	3,725	0.33%
2024/02/02	3.5	1584.88	3.5	1599.78	1590.00	0	3,664	0.00%
2024/02/01	4.1	1517.03	5.1	1535.63	1545.00	-1	3,699	-0.03%
2024/01/31	11.8	1566.94	10.8	1551.44	1545.00	1	3,683	0.03%
2024/01/30	6	1566.71	4.1	1556.08	1565.00	1.9	3,686	0.05%
2024/01/29	4.7	1564.09	1.2	1561.66	1560.00	3.6	3,669	0.10%
2024/01/26	6.5	1553.73	3.2	1550.46	1545.00	3.3	3,682	0.09%
2024/01/25	13.6	1604.77	6.1	1578.54	1555.00	7.5	3,671	0.21%
2024/01/24	13.9	1686.57	7	1669.32	1660.00	6.9	3,599	0.19%
2024/01/23	7.1	1741.80	5.1	1751.91	1705.00	2	3,610	0.06%
2024/01/22	12.3	1712.69	13.2	1732.64	1715.00	-0.9	3,579	-0.03%
2024/01/19	11.6	1719.08	9.1	1714.79	1675.00	2.5	3,564	0.07%
2024/01/18	6.1	1714.96	4.1	1721.55	1725.00	2	3,513	0.06%
2024/01/17	3.3	1719.60	2	1722.44	1680.00	1.3	3,539	0.04%
2024/01/16	2.1	1755.00	2.1	1750.04	1735.00	-0.1	3,557	0.00%
2024/01/15	7	1778.58	4.2	1761.71	1760.00	2.9	3,620	0.08%
2024/01/12	11.1	1830.80	8	1821.26	1810.00	3	3,637	0.08%
2024/01/11	9.1	1836.71	15	1853.29	1860.00	-5.9	3,666	-0.16%
2024/01/10	4.1	1743.69	11.4	1747.95	1790.00	-7.3	3,646	-0.20%
2024/01/09	3.1	1695.02	2.4	1698.19	1690.00	0.6	3,656	0.02%
2024/01/08	2	1679.91	1.1	1679.61	1665.00	1	3,680	0.03%
2024/01/05	5.6	1645.71	6	1662.47	1655.00	-0.4	3,744	-0.01%
2024/01/04	3.4	1637.27	2	1637.50	1630.00	1.4	3,869	0.04%
2024/01/03	1.5	1655.10	1.1	1650.95	1640.00	0.5	3,965	0.01%
2024/01/02	8.6	1702.06	5.2	1675.48	1670.00	3.4	3,956	0.08%
2023/12/29	7.1	1724.37	7.1	1734.86	1740.00	0	3,939	0.00%
2023/12/28	4.2	1748.37	4	1744.95	1720.00	0.2	3,970	0.00%
2023/12/27	7.2	1750.02	7	1760.72	1760.00	0.2	4,003	0.01%
2023/12/26	2.1	1762.53	2	1764.93	1765.00	0.1	4,021	0.00%
2023/12/25	2.2	1747.65	2.1	1742.76	1730.00	0.1	4,045	0.00%
2023/12/22	4.2	1726.23	6.1	1734.09	1750.00	-1.9	4,061	-0.05%
2023/12/21	5.2	1679.37	5.1	1693.12	1695.00	0.1	4,043	0.00%
2023/12/20	10.5	1699.59	7.6	1680.30	1685.00	2.9	4,038	0.07%
2023/12/19	4.1	1725.96	2.1	1727.28	1705.00	2	4,046	0.05%
2023/12/18	4.2	1768.50	6	1755.02	1730.00	-1.8	4,053	-0.04%
2023/12/15	6.6	1794.20	5.6	1786.87	1765.00	1	4,057	0.03%
2023/12/14	7.4	1833.83	4.7	1803.12	1805.00	2.7	4,037	0.07%
2023/12/13	2.2	1819.04	5	1826.01	1810.00	-2.8	3,988	-0.07%
2023/12/12	9.1	1830.94	7.3	1798.93	1790.00	1.8	4,016	0.05%
2023/12/11	10.9	1843.72	6.7	1840.65	1825.00	4.2	4,011	0.10%
2023/12/08	6.7	1787.76	14.8	1819.21	1895.00	-8.1	3,964	-0.20%
2023/12/07	8.3	1683.59	8.3	1692.59	1725.00	0	3,850	0.00%
2023/12/06	6.5	1661.18	12.2	1683.73	1680.00	-5.7	3,823	-0.15%
2023/12/05	6.2	1605.35	8.1	1611.56	1630.00	-1.9	3,747	-0.05%
2023/12/04	7.3	1634.78	7	1615.00	1595.00	0.3	3,784	0.01%
2023/12/01	4.2	1637.48	3	1645.02	1630.00	1.1	3,779	0.03%
2023/11/30	6	1632.59	5.1	1645.00	1650.00	1	3,777	0.03%
2023/11/29	5.4	1630.11	7	1607.48	1625.00	-1.6	3,771	-0.04%
2023/11/28	10	1647.47	6	1650.02	1645.00	4	3,780	0.11%
2023/11/27	2.7	1656.14	1.1	1666.99	1610.00	1.6	3,790	0.04%
2023/11/24	6.2	1668.41	10.1	1670.18	1655.00	-3.9	3,806	-0.10%
2023/11/22	2	1775.03	3.2	1778.11	1785.00	-1.2	3,811	-0.03%
2023/11/21	8.1	1739.37	9.1	1748.17	1740.00	-1	3,822	-0.03%
2023/11/20	5.1	1734.86	4.1	1727.53	1715.00	1	3,880	0.03%
2023/11/17	8.2	1705.97	8.4	1725.13	1735.00	-0.2	3,988	0.00%
2023/11/16	8.3	1684.05	6.1	1660.78	1675.00	2.2	4,017	0.05%
2023/11/15	12.7	1723.52	13.4	1709.88	1675.00	-0.7	4,071	-0.02%
2023/11/14	8.5	1724.12	10	1728.00	1735.00	-1.5	4,071	-0.04%
2023/11/13	13	1725.77	12.2	1726.19	1700.00	0.8	4,139	0.02%
2023/11/10	10.1	1686.31	9.1	1677.33	1670.00	1	4,131	0.02%
2023/11/09	12.2	1636.37	14.6	1659.82	1665.00	-2.4	4,138	-0.06%
2023/11/08	5.3	1569.34	7.3	1595.59	1620.00	-2	4,087	-0.05%
2023/11/07	3.2	1545.58	8	1556.23	1555.00	-4.9	4,075	-0.12%
2023/11/06	8.6	1549.99	12.1	1558.33	1560.00	-3.5	4,128	-0.08%
2023/11/03	9.3	1524.36	8	1522.50	1525.00	1.3	4,176	0.03%
2023/11/02	15	1536.64	17	1524.75	1520.00	-2	4,222	-0.05%
2023/11/01	15.2	1476.09	13	1475.38	1485.00	2.2	4,230	0.05%
2023/10/31	14.2	1498.38	11	1455.95	1435.00	3.1	4,254	0.07%
2023/10/30	15.7	1497.58	17.3	1496.12	1500.00	-1.6	4,333	-0.04%
2023/10/27	10.1	1461.48	11.1	1475.06	1480.00	-0.9	4,352	-0.02%
2023/10/26	7.6	1436.34	6.1	1452.53	1425.00	1.5	4,303	0.04%
2023/10/25	10.1	1501.48	12.8	1510.57	1490.00	-2.7	4,292	-0.06%
2023/10/24	11	1458.64	15.4	1454.14	1465.00	-4.3	4,265	-0.10%
2023/10/23	35.2	1487.21	24.4	1495.45	1450.00	10.9	4,255	0.25%
2023/10/20	17.4	1602.15	11.2	1598.37	1590.00	6.2	4,216	0.15%
2023/10/19	14.1	1655.90	11	1654.09	1630.00	3.1	4,189	0.07%
2023/10/18	9.2	1629.56	7.4	1652.79	1635.00	1.8	4,180	0.04%
2023/10/17	15.1	1717.80	12.2	1722.51	1685.00	2.8	4,137	0.07%
2023/10/16	10	1699.00	11.4	1711.83	1715.00	-1.4	4,153	-0.03%
2023/10/13	14	1683.19	15.5	1687.02	1695.00	-1.5	4,154	-0.04%
2023/10/12	20.9	1628.35	26.7	1652.20	1695.00	-5.9	4,135	-0.14%
2023/10/11	9.2	1547.76	18.2	1556.51	1575.00	-9.1	4,069	-0.22%
2023/10/06	7.5	1427.21	6.2	1424.39	1435.00	1.4	4,066	0.03%
2023/10/05	13	1413.86	11	1416.38	1425.00	2	4,091	0.05%
2023/10/04	11.3	1420.84	9.1	1414.48	1400.00	2.2	4,108	0.05%
2023/10/03	10.7	1424.90	7.1	1430.71	1430.00	3.6	4,088	0.09%
2023/10/02	8.1	1408.89	10.7	1415.76	1410.00	-2.7	4,081	-0.07%
2023/09/28	15.2	1380.66	16.5	1386.98	1365.00	-1.3	4,075	-0.03%
2023/09/27	9.2	1375.60	7.5	1365.21	1360.00	1.7	4,099	0.04%
2023/09/26	4.1	1408.84	7.3	1403.94	1405.00	-3.2	4,097	-0.08%
2023/09/25	4.1	1402.68	6.2	1410.64	1410.00	-2.1	4,102	-0.05%
2023/09/22	4.3	1359.22	9.1	1324.67	1390.00	-4.9	4,098	-0.12%
2023/09/21	4.3	1317.67	4.1	1313.85	1320.00	0.2	4,098	0.01%
2023/09/20	10.7	1385.23	4	1387.21	1360.00	6.7	4,117	0.16%
2023/09/19	7	1453.56	8.3	1445.42	1425.00	-1.3	4,127	-0.03%
2023/09/18	4.1	1461.40	4	1462.43	1440.00	0	4,134	0.00%
2023/09/15	9.1	1489.70	9.1	1484.00	1480.00	0.1	4,170	0.00%
2023/09/14	10.1	1475.00	8.3	1467.56	1470.00	1.8	4,130	0.04%
2023/09/13	4.3	1421.36	6.6	1441.94	1460.00	-2.3	4,127	-0.06%
2023/09/12	7	1389.38	4.2	1391.35	1385.00	2.9	4,110	0.07%
2023/09/11	7.3	1370.81	9	1373.88	1360.00	-1.7	4,173	-0.04%
2023/09/08	3.1	1401.54	4.1	1396.30	1395.00	-1	4,198	-0.02%
2023/09/07	3.4	1384.35	4.1	1403.50	1415.00	-0.8	4,259	-0.02%
2023/09/06	4	1452.58	5.1	1466.83	1450.00	-1	4,250	-0.02%
2023/09/05	7.1	1433.51	7	1441.43	1440.00	0.1	4,269	0.00%
2023/09/04	6.2	1433.55	6.3	1428.40	1445.00	-0.1	4,323	0.00%
2023/09/01	15.4	1438.22	10.1	1435.46	1405.00	5.3	4,332	0.12%
2023/08/31	7.3	1469.10	6.2	1475.76	1460.00	1.1	4,336	0.03%
2023/08/30	12.1	1512.05	7.1	1509.34	1485.00	5	4,326	0.12%
2023/08/29	9.2	1454.13	12.2	1452.79	1500.00	-3	4,352	-0.07%
2023/08/28	3	1416.63	7.2	1425.33	1430.00	-4.2	4,341	-0.10%
2023/08/25	7.6	1445.26	13.7	1437.72	1430.00	-6.1	4,452	-0.14%
2023/08/24	17.5	1536.92	17.3	1507.60	1485.00	0.1	4,433	0.00%
2023/08/23	9	1416.69	7.2	1410.63	1465.00	1.8	4,424	0.04%
2023/08/22	12.5	1383.67	9.4	1381.72	1370.00	3	4,425	0.07%
2023/08/21	11.5	1378.88	5.1	1349.54	1340.00	6.4	4,468	0.14%
2023/08/18	5.2	1377.44	6.4	1355.00	1345.00	-1.3	4,420	-0.03%
2023/08/17	13.4	1358.81	10.6	1351.11	1365.00	2.8	4,415	0.06%
2023/08/16	2.3	1282.59	2	1282.50	1285.00	0.3	4,393	0.01%
2023/08/15	9.2	1277.64	8	1271.27	1265.00	1.2	4,466	0.03%
2023/08/14	1.2	1270.49	1	1265.00	1265.00	0.2	4,463	0.00%
2023/08/11	4	1265.02	8.2	1267.66	1270.00	-4.2	4,490	-0.09%
2023/08/10	7.6	1289.51	3.1	1259.01	1250.00	4.5	4,529	0.10%
2023/08/09	11.4	1373.04	12	1368.75	1340.00	-0.6	4,485	-0.01%
2023/08/08	9.4	1358.94	12.3	1340.74	1345.00	-2.9	4,499	-0.06%
2023/08/07	12.3	1420.09	13	1419.62	1405.00	-0.7	4,462	-0.02%
2023/08/04	9.4	1405.29	6.3	1399.14	1380.00	3.1	4,471	0.07%
2023/08/02	18.9	1449.51	13.1	1424.64	1405.00	5.8	4,461	0.13%
2023/08/01	10.4	1501.87	4.2	1487.42	1475.00	6.2	4,414	0.14%
2023/07/31	6.4	1635.00	0.1	1635.00	1635.00	6.4	4,443	0.14%
2023/07/28	5.1	1822.79	4.1	1815.15	1815.00	1.1	4,541	0.02%
2023/07/27	6.3	1844.91	3.1	1835.57	1825.00	3.3	4,599	0.07%
2023/07/26	15.1	1910.42	11	1884.09	1840.00	4.1	4,641	0.09%
2023/07/25	12	1937.48	17.3	1965.08	1885.00	-5.2	4,702	-0.11%
2023/07/24	13	1903.03	11.1	1899.04	1885.00	2	4,724	0.04%
2023/07/21	11	1811.42	10	1832.50	1905.00	1	4,778	0.02%
2023/07/20	11.4	1831.82	7	1829.30	1830.00	4.4	4,868	0.09%
2023/07/19	9.2	1860.41	15.1	1877.94	1850.00	-5.9	4,859	-0.12%
2023/07/18	11.1	1818.15	12	1829.15	1790.00	-1	4,850	-0.02%
2023/07/17	24.1	1838.23	16.4	1812.11	1795.00	7.6	4,842	0.16%
2023/07/14	8.4	1790.23	10.1	1800.00	1870.00	-1.8	4,826	-0.04%
2023/07/13	8.2	1719.80	22.6	1739.98	1750.00	-14.4	4,810	-0.30%
2023/07/12	3.1	1622.15	8	1648.12	1630.00	-4.9	4,728	-0.10%
2023/07/11	11.3	1617.51	5.4	1602.10	1585.00	5.9	4,749	0.13%
2023/07/10	8	1623.11	8.1	1628.08	1615.00	0	4,750	0.00%
2023/07/07	10.1	1634.37	5	1626.00	1600.00	5.1	4,775	0.11%
2023/07/06	8.1	1655.54	8.1	1658.72	1650.00	0	4,798	0.00%
2023/07/05	10.2	1627.29	7	1631.43	1635.00	3.2	4,824	0.07%
2023/07/04	5	1688.85	11.1	1704.40	1700.00	-6.1	4,826	-0.13%
2023/07/03	5	1644.01	8.1	1654.32	1670.00	-3.1	4,860	-0.06%
2023/06/30	5	1599.04	5	1604.04	1605.00	0	4,914	0.00%
2023/06/29	5.1	1587.91	7.1	1590.92	1600.00	-2	4,975	-0.04%
2023/06/28	13.2	1571.39	8.1	1567.89	1550.00	5.1	5,083	0.10%
2023/06/27	10.2	1602.26	13	1586.52	1560.00	-2.9	5,115	-0.06%
2023/06/26	5.1	1603.98	5	1626.00	1615.00	0.1	5,116	0.00%
2023/06/21	6.3	1634.95	2	1625.15	1625.00	4.3	5,171	0.08%
2023/06/20	7.1	1704.78	3.8	1688.55	1690.00	3.3	5,237	0.06%
2023/06/19	6	1668.36	5	1664.12	1700.00	1	5,267	0.02%
2023/06/16	7.1	1649.37	6.2	1654.35	1650.00	0.9	5,328	0.02%
2023/06/15	10.9	1638.80	10.4	1658.99	1645.00	0.5	5,344	0.01%
2023/06/14	6.2	1537.90	6.1	1546.72	1565.00	0.1	5,390	0.00%
2023/06/13	9.2	1538.21	14.2	1542.15	1545.00	-5	5,427	-0.09%
2023/06/12	5	1433.19	13.3	1457.57	1465.00	-8.3	5,431	-0.15%
2023/06/09	2.1	1426.70	3.6	1436.45	1405.00	-1.5	5,444	-0.03%
2023/06/08	26.7	1414.50	18	1383.06	1385.00	8.6	5,478	0.16%
2023/06/07	4.5	1456.46	5	1468.01	1465.00	-0.5	5,482	-0.01%
2023/06/06	16	1438.44	23.6	1458.12	1455.00	-7.6	5,525	-0.14%
2023/06/05	17	1445.60	19.1	1459.71	1440.00	-2.1	5,570	-0.04%
2023/06/02	15.4	1500.36	8.1	1440.00	1425.00	7.4	5,613	0.13%
2023/06/01	1	1476.46	2	1512.42	1535.00	-1	5,680	-0.02%
2023/05/31	5.1	1515.88	5.2	1501.05	1495.00	-0.2	5,798	0.00%
2023/05/30	9.3	1501.85	7.1	1499.23	1490.00	2.2	5,728	0.04%
2023/05/29	8.8	1496.31	7.2	1495.47	1515.00	1.6	5,766	0.03%
2023/05/26	30.2	1434.03	20.6	1438.46	1435.00	9.6	5,783	0.17%
2023/05/25	7.2	1366.00	13.9	1376.52	1390.00	-6.7	5,721	-0.12%
2023/05/24	6.1	1259.72	1.1	1260.28	1265.00	5	5,684	0.09%
2023/05/23	7	1293.59	6	1297.50	1285.00	1	5,731	0.02%
2023/05/22	3.5	1298.49	2.1	1272.59	1275.00	1.4	5,822	0.02%
2023/05/19	7.2	1216.84	35.4	1229.41	1280.00	-28.2	5,888	-0.48%
2023/05/18	4.1	1185.95	4	1177.50	1165.00	0.1	5,967	0.00%
2023/05/17	3	1155.00	7.1	1161.46	1165.00	-4.1	6,047	-0.07%
2023/05/16	9.1	1146.11	6	1152.48	1130.00	3	6,119	0.05%
2023/05/15	14	1142.15	9.1	1141.75	1130.00	4.9	6,150	0.08%
2023/05/12	2	1139.99	10.1	1156.04	1170.00	-8.1	6,256	-0.13%
2023/05/11	7	1116.43	6.1	1110.09	1105.00	1	6,376	0.01%
2023/05/10	13.1	1124.30	14	1131.41	1130.00	-1	6,464	-0.01%
2023/05/09	9	1135.54	11.4	1135.37	1140.00	-2.4	6,503	-0.04%
2023/05/08	12.2	1151.23	12.1	1149.12	1125.00	0.1	6,559	0.00%
2023/05/05	11	1123.61	15.1	1133.31	1140.00	-4.1	6,623	-0.06%
2023/05/04	9.2	1109.33	7.3	1116.05	1105.00	1.9	6,676	0.03%
2023/05/03	9	1088.90	7.1	1091.56	1080.00	1.9	6,633	0.03%
2023/05/02	3.1	1046.29	15.9	1066.66	1095.00	-12.8	6,607	-0.19%
2023/04/28	6.1	996.29	6	996.16	996.00	0.1	6,628	0.00%
2023/04/27	11.4	963.31	12	972.17	970.00	-0.6	6,611	-0.01%
2023/04/26	10.1	948.60	14	946.58	957.00	-3.9	6,598	-0.06%
2023/04/25	28.7	957.42	24	946.92	933.00	4.7	6,626	0.07%
2023/04/24	8	1015.00	8	1016.88	1020.00	0	6,556	0.00%
2023/04/21	7	1044.96	8.2	1023.03	1015.00	-1.2	6,625	-0.02%
2023/04/20	6.1	1040.08	6.1	1048.45	1050.00	0	6,649	0.00%
2023/04/19	8.1	1038.17	9	1043.30	1030.00	-1	6,737	-0.01%
2023/04/18	16.1	1049.87	10.1	1034.03	1025.00	6	6,847	0.09%
2023/04/17	17.1	1084.37	18	1079.73	1070.00	-0.9	6,910	-0.01%
2023/04/14	9.1	1082.31	9.3	1068.50	1085.00	-0.2	6,975	0.00%
2023/04/13	16.3	1041.82	13.1	1041.18	1030.00	3.2	6,998	0.05%
2023/04/12	11.3	1060.73	11.3	1065.24	1070.00	0	7,067	0.00%
2023/04/11	21.2	1089.28	14	1084.99	1070.00	7.2	7,105	0.10%
2023/04/10	11.4	1097.33	11.1	1104.07	1100.00	0.4	7,221	0.01%
2023/04/07	17	1075.00	16.1	1080.31	1080.00	1	7,208	0.01%
2023/04/06	8.2	1045.66	6.2	1070.61	1070.00	2	7,232	0.03%
2023/03/31	11.2	1067.46	14.4	1061.78	1085.00	-3.2	7,240	-0.04%
2023/03/30	26.3	1040.21	27	1048.15	1050.00	-0.7	7,257	-0.01%
2023/03/29	20	1037.68	9.3	1035.54	1010.00	10.7	7,282	0.15%
2023/03/28	12.5	1139.59	6	1114.18	1105.00	6.5	7,304	0.09%
2023/03/27	6	1165.83	7.1	1172.11	1180.00	-1.1	7,304	-0.01%
2023/03/24	12.4	1189.71	14.1	1192.97	1165.00	-1.7	7,341	-0.02%
2023/03/23	12	1169.59	14	1182.14	1195.00	-2	7,318	-0.03%
2023/03/22	3.1	1151.68	10	1158.00	1160.00	-6.9	7,311	-0.09%
2023/03/21	25.4	1140.18	18	1129.21	1125.00	7.3	7,354	0.10%
2023/03/20	27	1163.70	28	1167.49	1170.00	-1	7,337	-0.01%
2023/03/17	13.1	1157.24	14	1156.10	1130.00	-0.9	7,407	-0.01%
2023/03/16	32.1	1112.98	28.1	1108.43	1100.00	4	7,351	0.05%
2023/03/15	3.2	1117.63	10.4	1136.73	1115.00	-7.2	7,351	-0.10%
2023/03/14	11.3	1114.18	8	1098.80	1060.00	3.2	7,388	0.04%
2023/03/13	9	1090.09	8.1	1101.69	1130.00	0.9	7,412	0.01%
2023/03/10	9.1	1076.10	12	1084.18	1090.00	-2.9	7,438	-0.04%
2023/03/09	13	1116.92	10.2	1115.10	1110.00	2.8	7,436	0.04%
2023/03/08	4	1078.97	6	1095.00	1105.00	-2	7,422	-0.03%
2023/03/07	8.2	1059.88	9.3	1056.83	1075.00	-1.1	7,395	-0.01%
2023/03/06	16.2	1082.04	15.1	1081.64	1075.00	1.2	7,413	0.02%
2023/03/03	26.5	1159.30	10.2	1174.70	1080.00	16.3	7,356	0.22%
2023/03/02	13.2	1179.57	17	1179.41	1195.00	-3.8	7,319	-0.05%
2023/03/01	5	1141.07	7.2	1158.96	1180.00	-2.1	7,390	-0.03%
2023/02/24	21.2	1149.83	18	1149.17	1160.00	3.2	7,479	0.04%
2023/02/23	6	1065.00	8.2	1097.92	1115.00	-2.2	7,472	-0.03%
2023/02/22	7	995.43	7	1000.27	1015.00	0	7,571	0.00%
2023/02/21	12	1027.53	10.3	1019.22	1035.00	1.7	7,661	0.02%
2023/02/20	22.1	1003.32	22	1000.10	995.00	0.1	7,762	0.00%
2023/02/17	26	962.78	22.2	965.79	976.00	3.9	7,740	0.05%
2023/02/16	21.4	976.35	27.4	972.09	958.00	-6	7,654	-0.08%
2023/02/15	14	915.78	15.1	918.22	926.00	-1.1	7,569	-0.01%
2023/02/14	10	918.72	14	922.07	911.00	-4	7,512	-0.05%
2023/02/13	23	915.52	14.1	914.45	898.00	8.9	7,496	0.12%
2023/02/10	18.1	905.10	29.2	902.12	910.00	-11	7,592	-0.15%
2023/02/09	21.2	956.30	17	944.43	920.00	4.2	7,643	0.05%
2023/02/08	21	881.29	31.2	892.72	925.00	-10.2	7,538	-0.14%
2023/02/07	17.1	831.87	18.4	839.41	841.00	-1.3	7,608	-0.02%
2023/02/06	11.6	803.32	7.3	802.70	798.00	4.4	7,604	0.06%
2023/02/03	25.1	857.66	21.1	855.39	860.00	4.1	7,660	0.05%
2023/02/02	17.4	829.20	19.1	830.02	864.00	-1.8	7,792	-0.02%
2023/02/01	10	788.40	6	790.17	786.00	4	7,945	0.05%
2023/01/31	7	779.12	14.3	776.33	782.00	-7.3	8,076	-0.09%
2023/01/30	14.2	761.68	15.5	766.66	775.00	-1.3	8,186	-0.02%
2023/01/17	11.1	717.51	14.1	716.70	722.00	-2.9	8,243	-0.04%
2023/01/16	7.1	695.52	11.2	700.87	705.00	-4.1	8,321	-0.05%
2023/01/13	27.1	702.62	22.1	695.54	682.00	5	8,430	0.06%
2023/01/12	11	701.45	9.4	701.83	702.00	1.7	8,549	0.02%
2023/01/11	9.4	685.92	12	690.92	701.00	-2.6	8,701	-0.03%
2023/01/10	18.2	690.41	21	688.72	692.00	-2.9	8,851	-0.03%
2023/01/09	26	687.58	29	682.04	687.00	-3	8,932	-0.03%
2023/01/06	22.1	658.31	21	654.10	650.00	1.1	8,989	0.01%
2023/01/05	22.1	682.50	17.1	668.12	650.00	5	9,077	0.06%
2023/01/04	13.1	680.47	12	682.75	685.00	1.1	9,011	0.01%
2023/01/03	19.1	659.43	20.2	662.93	684.00	-1.1	8,930	-0.01%
2022/12/30	29.4	653.26	27	650.33	641.00	2.4	8,928	0.03%
2022/12/29	13	645.30	14	639.28	650.00	-1	8,960	-0.01%
2022/12/28	27.1	656.98	21.2	653.88	636.00	6	8,969	0.07%
2022/12/27	8.1	701.66	5.1	701.98	702.00	3	8,856	0.03%
2022/12/26	9.3	705.61	7	707.88	698.00	2.3	8,885	0.03%
2022/12/23	8	725.51	8	728.61	726.00	0	8,863	0.00%
2022/12/22	11.2	753.88	8	739.23	730.00	3.2	8,871	0.04%
2022/12/21	19	751.21	21	751.53	750.00	-2	8,850	-0.02%
2022/12/20	32.3	800.37	29	782.93	745.00	3.3	8,847	0.04%
2022/12/19	16	787.25	19	793.63	812.00	-3	8,748	-0.03%
2022/12/16	4	780.27	6	776.83	787.00	-2	8,737	-0.02%
2022/12/15	19	789.25	19	784.58	784.00	0	8,727	0.00%
2022/12/14	14	788.79	22.5	790.13	790.00	-8.5	8,697	-0.10%
2022/12/13	25	783.44	26	778.46	767.00	-1	8,618	-0.01%
2022/12/12	15	778.93	10	779.91	762.00	5	8,540	0.06%
2022/12/09	21.5	789.83	20	789.45	794.00	1.5	8,515	0.02%
2022/12/08	12	750.58	16.1	754.28	763.00	-4.1	8,504	-0.05%
2022/12/07	14.1	756.96	11	753.91	742.00	3.1	8,511	0.04%
2022/12/06	16.1	775.14	16	776.56	764.00	0.1	8,508	0.00%
2022/12/05	20	767.20	12	766.83	761.00	8	8,527	0.09%
2022/12/02	12	749.60	16	753.06	776.00	-4	8,548	-0.05%
2022/12/01	11	751.82	9	753.78	740.00	2	8,524	0.02%
2022/11/30	9	736.55	9	736.11	731.00	0	8,531	0.00%
2022/11/29	31	729.26	36	722.25	727.00	-5	8,517	-0.06%
2022/11/28	23	745.39	16.3	744.18	732.00	6.7	8,537	0.08%
2022/11/25	9	736.11	8	738.13	740.00	1	8,506	0.01%
2022/11/24	16	724.59	22.1	734.09	745.00	-6.1	8,455	-0.07%
2022/11/23	19.2	709.92	22	709.05	706.00	-2.8	8,382	-0.03%
2022/11/22	46.2	711.74	38.2	715.05	718.00	8	8,293	0.10%
2022/11/21	24.2	735.58	24	737.96	735.00	0.2	8,222	0.00%
2022/11/18	49.2	739.50	56.3	738.26	732.00	-7.1	8,162	-0.09%
2022/11/17	31	709.61	33.1	716.88	735.00	-2.1	8,035	-0.03%
2022/11/16	54	667.83	55.3	674.72	694.00	-1.2	7,895	-0.02%
2022/11/15	20	645.10	18	649.72	648.00	2	7,755	0.03%
2022/11/14	14.4	639.65	12	641.92	644.00	2.4	7,727	0.03%
2022/11/11	14.1	641.28	11	641.45	640.00	3	7,746	0.04%
2022/11/10	6	593.33	12	595.00	597.00	-6	7,659	-0.08%
2022/11/09	15	585.33	14.1	585.92	591.00	0.9	7,625	0.01%
2022/11/08	24	591.21	20.1	583.13	575.00	3.9	7,619	0.05%
2022/11/07	27	563.44	29	573.00	575.00	-2	7,477	-0.03%
2022/11/04	21	543.67	29	543.66	544.00	-8	7,361	-0.11%
2022/11/03	49	528.57	44.1	528.39	544.00	4.9	7,287	0.07%
2022/11/02	19	493.29	19	499.55	508.00	0	7,153	0.00%
2022/11/01	38	486.62	36.1	488.29	493.50	1.9	7,105	0.03%
2022/10/31	33	477.77	35.1	482.09	487.50	-2	7,021	-0.03%
2022/10/28	29	458.65	45.2	450.78	470.50	-16.2	6,845	-0.24%
2022/10/27	29	421.60	31	414.44	428.00	-2	6,614	-0.03%
2022/10/26	14.1	389.49	11	390.05	398.50	3.1	6,508	0.05%
2022/10/25	20	398.05	22	400.14	399.00	-2	6,457	-0.03%
2022/10/24	23.2	413.22	19	412.29	399.00	4.2	6,438	0.06%
2022/10/21	16.1	411.51	14	406.43	398.50	2.1	6,349	0.03%
2022/10/20	32	421.50	37.2	418.52	427.00	-5.1	6,236	-0.08%
2022/10/19	26.2	423.82	28	426.89	421.50	-1.8	6,037	-0.03%
2022/10/18	47.2	424.09	39	417.62	413.00	8.2	5,869	0.14%
2022/10/17	16	433.03	17	428.15	446.50	-1	5,699	-0.02%
2022/10/14	25	457.58	19	458.74	433.00	6	5,590	0.11%
2022/10/13	25	475.30	21	469.21	444.50	4	5,502	0.07%
2022/10/12	9	498.43	18	495.86	493.50	-9	5,313	-0.17%
2022/10/11	2.1	548.00	0	0.00	548.00	2.1	5,376	0.04%
2022/10/07	20	608.85	5	603.77	608.00	15	5,505	0.27%
2022/10/06	20	602.90	25.1	600.73	616.00	-5.1	5,522	-0.09%
2022/10/05	15.2	586.65	10.2	582.41	573.00	5	5,441	0.09%
2022/10/04	4	582.25	5.2	586.98	590.00	-1.2	5,416	-0.02%
2022/10/03	9	575.67	6	565.50	564.00	3	5,396	0.06%
2022/09/30	5	576.20	7	580.14	589.00	-2	5,414	-0.04%
2022/09/29	4	579.74	4	578.51	576.00	0	5,453	0.00%
2022/09/28	13	570.59	9	574.44	560.00	4	5,460	0.07%
2022/09/27	7	575.97	7	578.43	585.00	0	5,476	0.00%
2022/09/26	5	579.00	5	583.60	576.00	0	5,435	0.00%
2022/09/23	10.6	588.83	8	581.76	583.00	2.6	5,440	0.05%
2022/09/22	19	600.63	21.9	604.12	606.00	-2.8	5,412	-0.05%
2022/09/21	3	587.00	4.1	589.59	595.00	-1.1	5,388	-0.02%
2022/09/20	5	585.00	6	585.33	588.00	-1	5,407	-0.02%
2022/09/19	5	575.60	6	572.83	574.00	-1	5,413	-0.02%
2022/09/16	17.3	588.15	10.1	576.33	575.00	7.2	5,419	0.13%
2022/09/15	16.5	608.60	22.2	604.77	595.00	-5.7	5,408	-0.11%
2022/09/14	11.1	586.75	14.3	590.77	597.00	-3.3	5,350	-0.06%
2022/09/13	15.3	589.52	11	591.45	592.00	4.3	5,290	0.08%
2022/09/12	14.1	579.74	20.2	583.96	589.00	-6.1	5,245	-0.12%
2022/09/08	14	550.43	19.5	554.38	562.00	-5.5	5,155	-0.11%
2022/09/07	5.1	531.65	5.2	531.85	530.00	-0.1	5,066	0.00%
2022/09/06	11.2	541.91	10.1	539.44	535.00	1.1	5,009	0.02%
2022/09/05	8.1	532.04	6	526.00	524.00	2.1	4,974	0.04%
2022/09/02	14.3	538.40	18.2	541.30	542.00	-3.9	4,948	-0.08%
2022/09/01	8.3	528.48	5	522.20	521.00	3.3	4,914	0.07%
2022/08/31	4	542.00	7	542.14	542.00	-3	4,906	-0.06%
2022/08/30	9	546.33	6	545.67	543.00	3	4,958	0.06%
2022/08/29	5.1	541.09	6.1	544.60	549.00	-1	4,929	-0.02%
2022/08/26	22.5	578.08	13	573.08	560.00	9.5	4,887	0.19%
2022/08/25	15.1	594.52	16.6	591.36	587.00	-1.5	4,832	-0.03%
2022/08/24	7.3	589.23	7	583.16	581.00	0.3	4,837	0.01%
2022/08/23	9.3	582.43	8	586.88	587.00	1.2	4,827	0.03%
2022/08/22	8.3	595.92	7.1	586.24	579.00	1.2	4,806	0.03%
2022/08/19	21.3	602.42	21.1	599.34	596.00	0.2	4,796	0.00%
2022/08/18	13	574.38	18.2	583.88	590.00	-5.2	4,735	-0.11%
2022/08/17	10	564.30	9	564.11	562.00	1	4,710	0.02%
2022/08/16	14.2	571.24	13	570.15	567.00	1.2	4,724	0.03%
2022/08/15	11	560.73	13.1	565.59	572.00	-2.1	4,717	-0.04%
2022/08/12	10	544.10	11	547.81	548.00	-1	4,705	-0.02%
2022/08/11	21	538.48	25	541.44	540.00	-4	4,760	-0.08%
2022/08/10	5	524.80	3	526.35	522.00	2	4,722	0.04%
2022/08/09	17	532.06	13	533.69	536.00	4	4,736	0.09%
2022/08/08	11	545.36	11	546.82	546.00	0	4,719	0.00%
2022/08/05	14	533.14	16.1	539.64	549.00	-2.1	4,800	-0.04%
2022/08/04	14	514.93	20.1	516.66	520.00	-6.1	4,856	-0.12%
2022/08/03	12.1	508.90	7	509.00	503.00	5.1	4,803	0.11%
2022/08/02	5	502.00	2	504.50	511.00	3	4,826	0.06%
2022/08/01	18	521.50	20.4	522.02	531.00	-2.4	4,782	-0.05%
2022/07/29	22.4	536.21	20	523.85	505.00	2.4	4,755	0.05%
2022/07/28	9	535.78	9.1	526.78	524.00	-0.1	4,692	0.00%
2022/07/27	16	536.31	16	537.88	544.00	0	4,654	0.00%
2022/07/26	7	546.57	7	546.57	546.00	0	4,627	0.00%
2022/07/25	8	538.75	8	542.75	549.00	0	4,642	0.00%
2022/07/22	10	553.70	11.1	546.25	537.00	-1.1	4,600	-0.02%
2022/07/21	16	553.63	15.3	551.55	553.00	0.7	4,550	0.02%
2022/07/20	15.3	552.24	16	555.19	555.00	-0.7	4,513	-0.02%
2022/07/19	12	532.17	12	531.83	533.00	0	4,430	0.00%
2022/07/18	21	530.43	21	533.86	540.00	0	4,398	0.00%
2022/07/15	24	488.63	27.1	497.84	516.00	-3.1	4,277	-0.07%
2022/07/14	30	458.02	31.2	463.02	478.00	-1.2	4,139	-0.03%
2022/07/13	23.2	462.50	22	461.86	460.00	1.2	4,037	0.03%
2022/07/12	10.1	442.63	9	442.61	433.00	1.1	3,986	0.03%
2022/07/11	14.1	479.38	15	477.64	475.00	-1	3,923	-0.02%
2022/07/08	21	479.00	23	481.36	478.50	-2	3,873	-0.05%
2022/07/07	17	452.56	18.3	452.35	469.00	-1.3	3,781	-0.03%
2022/07/06	26.1	448.21	24	447.94	435.50	2.1	3,687	0.06%
2022/07/05	15	451.93	13	440.92	450.50	2	3,602	0.06%
2022/07/04	5	452.10	8.2	451.98	462.50	-3.2	3,516	-0.09%
2022/07/01	11.3	475.26	13	462.11	439.00	-1.7	3,466	-0.05%
2022/06/30	8.2	493.03	8	484.88	481.00	0.2	3,396	0.01%
2022/06/29	10	510.30	11	510.82	511.00	-1	3,361	-0.03%
2022/06/28	12	530.33	10	524.30	522.00	2	3,321	0.06%
2022/06/27	3	518.67	4.1	532.27	534.00	-1.1	3,285	-0.03%
2022/06/24	5	487.70	5	490.90	486.00	0	3,254	0.00%
2022/06/23	19	473.47	15.2	475.04	480.50	3.8	3,221	0.12%
2022/06/22	9.3	496.41	9	475.67	474.00	0.3	3,193	0.01%
2022/06/21	9	513.67	8	516.00	516.00	1	3,152	0.03%
2022/06/20	10.1	524.52	10	510.30	505.00	0.1	3,185	0.00%
2022/06/17	11	529.09	11	530.91	530.00	0	3,178	0.00%
2022/06/16	8	569.50	8	546.50	541.00	0	3,119	0.00%
2022/06/15	8	568.62	8	570.38	560.00	0	3,094	0.00%
2022/06/14	7	568.99	6	570.32	566.00	1	3,084	0.03%
2022/06/13	10.1	572.39	9	572.90	573.00	1	3,037	0.03%
2022/06/10	9	581.56	13.2	583.07	588.00	-4.2	3,023	-0.14%
2022/06/09	10.2	581.68	10	578.70	575.00	0.2	2,962	0.01%
2022/06/08	12	572.50	11	576.27	584.00	1	2,910	0.03%
2022/06/07	5	540.60	11	547.36	560.00	-6	2,840	-0.21%
2022/06/06	8	542.12	8	543.63	538.00	0	2,818	0.00%
2022/06/02	18	558.55	13	559.23	542.00	5	2,806	0.18%
2022/06/01	10	567.10	12	568.25	566.00	-2	2,782	-0.07%
2022/05/31	12	560.08	10	565.50	553.00	2	2,738	0.07%
2022/05/30	12	564.67	11	558.55	555.00	1	2,725	0.04%
2022/05/27	16	563.88	13	560.31	555.00	3	2,706	0.11%
2022/05/26	14	572.50	14	573.42	563.00	0	2,668	0.00%
2022/05/25	27	565.04	31	564.00	576.00	-4	2,632	-0.15%
2022/05/24	17	561.53	14.1	558.72	555.00	2.9	2,581	0.11%
2022/05/23	10	565.50	14	566.35	561.00	-4	2,540	-0.16%
2022/05/20	22	555.32	22.1	560.70	573.00	-0.1	2,505	0.00%
2022/05/19	27.1	540.83	31.1	539.25	547.00	-4	2,412	-0.17%
2022/05/18	20	528.55	19	529.58	535.00	1	2,292	0.04%
2022/05/17	14	518.36	15.2	522.54	529.00	-1.2	2,261	-0.05%
2022/05/16	16.1	518.30	15	520.60	517.00	1.1	2,238	0.05%
2022/05/13	27.1	516.43	27.1	516.46	518.00	0	2,177	0.00%
2022/05/12	20	512.35	23.4	515.38	505.00	-3.4	2,042	-0.17%
2022/05/11	13	495.45	12.1	496.20	499.00	0.9	1,906	0.05%
2022/05/10	28.1	481.06	27	471.16	497.00	1.1	1,891	0.06%
2022/05/09	2	479.72	3	467.50	466.00	-1	1,838	-0.05%
2022/05/06	8	484.63	8	485.81	491.00	0	1,821	0.00%
2022/05/05	3	476.03	6.1	472.12	488.00	-3.1	1,794	-0.17%
2022/05/04	7	443.07	7	440.71	447.00	0	1,728	0.00%
2022/05/03	7	425.79	7.1	421.51	432.00	-0.1	1,708	-0.01%
2022/04/29	1.1	408.55	0	402.00	414.50	1	1,677	0.06%
2022/04/28	2	383.00	1	384.00	383.00	1	1,647	0.06%
2022/04/27	0	371.42	11	370.86	384.00	-11	1,639	-0.67%
2022/04/26	2	393.53	2	394.26	391.00	0	1,624	0.00%
2022/04/25	1.3	416.06	2	412.50	406.00	-0.7	1,610	-0.04%
2022/04/22	6	451.75	1	446.00	444.00	5	1,596	0.31%
2022/04/20	2	466.25	1	469.50	469.50	1	1,601	0.06%
2022/04/19	1	478.00	5	476.60	471.00	-4	1,598	-0.25%
2022/04/18	10	470.20	12	472.75	469.00	-2	1,605	-0.12%
2022/04/15	0	460.00	2	457.75	457.50	-2	1,600	-0.12%
2022/04/14	0	475.00	0	0.00	478.00	0	1,619	0.00%
2022/04/13	2	476.00	1	480.50	480.00	1	1,654	0.06%
2022/04/12	2	466.00	2	462.54	474.50	0	1,652	0.00%
2022/04/11	0	463.44	0.2	468.22	460.00	-0.2	1,644	-0.01%
2022/04/08	1.1	478.63	1	481.98	478.00	0.1	1,636	0.01%
2022/04/07	1	493.49	2	494.21	482.00	-1	1,633	-0.06%
2022/04/06	1	496.86	5	490.20	490.00	-4	1,614	-0.25%
2022/04/01	1	507.98	0	0.00	508.00	1	1,606	0.06%
2022/03/31	0.2	505.23	1	504.00	505.00	-0.8	1,604	-0.05%
2022/03/30	2	529.98	1	522.13	520.00	1	1,594	0.06%
2022/03/29	1	511.00	2	517.00	518.00	-1	1,573	-0.06%
2022/03/28	0.1	510.39	0	0.00	508.00	0.1	1,561	0.01%
2022/03/25	2.1	520.60	1	513.03	513.00	1.1	1,556	0.07%
2022/03/24	0	513.93	0	0.00	518.00	0	1,536	0.00%
2022/03/23	4	503.38	4.1	509.24	517.00	-0.1	1,576	-0.01%
2022/03/22	3	485.50	5	484.00	488.00	-2	1,580	-0.13%
2022/03/21	1	460.02	0	461.00	459.00	1	1,555	0.07%
2022/03/18	0	459.08	0	0.00	459.00	0	1,558	0.00%
2022/03/17	1	462.41	2.2	458.37	463.00	-1.2	1,562	-0.08%
2022/03/16	1.2	432.56	1	433.00	431.50	0.2	1,549	0.01%
2022/03/15	1.1	433.68	0.1	430.59	427.00	1	1,564	0.07%
2022/03/14	2.1	475.98	1	461.13	463.00	1.1	1,558	0.07%
2022/03/11	1	475.48	0	0.00	475.00	1	1,574	0.07%
2022/03/10	0	0.00	1.1	470.95	475.50	-1.1	1,592	-0.07%
2022/03/09	0	457.00	0	451.50	455.00	0	1,600	0.00%
2022/03/08	1	452.98	0.3	441.18	444.00	0.7	1,607	0.04%
2022/03/07	1.2	462.92	0.1	446.00	447.00	1.1	1,606	0.07%
2022/03/04	0	478.42	0	479.00	477.00	0	1,599	0.00%
2022/03/03	0.3	485.15	1	484.45	482.00	-0.7	1,603	-0.04%
2022/03/02	0	469.44	2.1	465.81	471.00	-2.1	1,593	-0.13%
2022/03/01	1.1	463.96	0	0.00	462.00	1.1	1,624	0.06%
2022/02/25	2	449.25	1.1	456.33	457.00	1	1,646	0.06%
2022/02/24	2	452.48	4	442.63	440.00	-2	1,663	-0.12%
2022/02/23	3	456.33	1	457.00	452.50	2	1,661	0.12%
2022/02/22	2	461.22	2	457.00	451.00	0	1,687	0.00%
2022/02/21	1	463.03	0	473.50	476.00	1	1,689	0.06%
2022/02/18	4	457.88	3	457.84	463.00	1	1,717	0.06%
2022/02/17	1.1	463.91	2	467.50	458.50	-0.9	1,739	-0.05%
2022/02/16	1	480.50	0	482.93	477.00	1	1,751	0.06%
2022/02/15	1	467.01	1	468.50	464.50	0	1,750	0.00%
2022/02/14	0	460.00	0	462.00	461.00	0	1,786	0.00%
2022/02/11	4	472.25	0	0.00	470.00	4	1,800	0.22%
2022/02/10	4	471.27	2	469.25	473.00	2	1,846	0.11%
2022/02/09	7	468.99	3	466.83	476.00	4	1,863	0.22%
2022/02/08	1.1	452.13	2	455.00	458.00	-0.9	1,860	-0.05%
2022/02/07	4.1	458.98	1	451.00	440.50	3.1	1,861	0.17%
2022/01/26	3	472.67	3	469.50	472.50	0	1,828	0.00%
2022/01/25	1.1	472.42	1	469.04	467.00	0.1	1,855	0.01%
2022/01/24	0	481.75	0	475.00	485.00	0	1,888	0.00%
2022/01/21	0.1	492.01	0	0.00	486.50	0.1	1,924	0.00%
2022/01/20	0	497.00	0.1	502.00	495.50	-0.1	1,983	0.00%
2022/01/19	1	511.01	0.1	507.39	504.00	0.9	2,021	0.04%
2022/01/18	0.2	542.41	0	540.00	523.00	0.2	2,067	0.01%
2022/01/17	1	511.00	1.1	514.00	517.00	0	2,108	0.00%
2022/01/14	0	497.00	0	0.00	507.00	0	2,221	0.00%
2022/01/13	4	497.52	0	506.00	498.00	4	2,277	0.18%
2022/01/12	4	506.00	0	505.00	505.00	4	2,315	0.17%
2022/01/11	0	510.97	0	0.00	505.00	0	2,362	0.00%
2022/01/10	0	526.00	0	0.00	523.00	0	2,378	0.00%
2022/01/07	2.2	527.45	2	546.00	527.00	0.2	2,463	0.01%
2022/01/06	1.4	554.55	0	570.00	545.00	1.4	2,478	0.06%
2022/01/05	0.1	577.11	0	0.00	580.00	0.1	2,491	0.00%
2022/01/04	2	586.00	3	592.00	582.00	-1	2,535	-0.04%
2022/01/03	0	584.00	0	0.00	580.00	0	2,653	0.00%
2021/12/30	0.1	588.34	0	0.00	586.00	0.1	2,738	0.00%
2021/12/29	0	592.14	0	0.00	591.00	0	2,812	0.00%
2021/12/28	1	594.99	1.1	598.10	591.00	0	2,895	0.00%
2021/12/27	3.1	592.09	0	0.00	595.00	3.1	2,931	0.11%
2021/12/24	1	610.00	1	604.00	604.00	0	2,960	0.00%
2021/12/23	1	606.00	1	605.00	603.00	0	3,015	0.00%
2021/12/22	0	611.02	0	0.00	606.00	0	3,060	0.00%
2021/12/21	0	0.00	0	611.25	612.00	0	3,087	0.00%
2021/12/20	1.1	609.67	0	0.00	601.00	1.1	3,118	0.03%
2021/12/17	24	628.12	12	620.83	604.00	12	3,201	0.38%
2021/12/16	0	0.00	23.3	638.74	661.00	-23.3	3,180	-0.73%
2021/12/15	0	588.00	1	595.00	601.00	-1	3,171	-0.03%
2021/12/14	3	590.00	3	586.01	585.00	0	3,260	0.00%
2021/12/13	0	590.20	0	590.50	592.00	0	3,381	0.00%
2021/12/10	0	574.50	0	0.00	584.00	0	3,472	0.00%
2021/12/09	1	579.00	0	586.64	587.00	1	3,561	0.03%
2021/12/07	6.1	567.24	5	569.40	568.00	1.1	3,579	0.03%
2021/12/06	4	575.52	3	573.33	572.00	1	3,568	0.03%
2021/12/03	1	603.00	7	607.71	599.00	-6	3,569	-0.17%
2021/12/02	2	597.50	0.1	596.54	595.00	1.9	3,574	0.05%
2021/12/01	0	0.00	2	589.50	592.00	-2	3,588	-0.06%
2021/11/29	0	0.00	0	575.00	580.00	0	3,680	0.00%
2021/11/26	0	565.00	0	568.00	567.00	0	3,708	0.00%
2021/11/25	4.1	562.97	1	557.00	560.00	3.1	3,724	0.08%
2021/11/24	2	585.39	0	0.00	572.00	2	3,706	0.05%
2021/11/23	3	587.03	2.1	586.02	582.00	1	3,695	0.03%
2021/11/22	0	0.00	1	613.75	610.00	-1	3,775	-0.03%
2021/11/19	4	608.25	3.1	610.98	600.00	0.9	3,783	0.02%
2021/11/18	4	599.00	4	599.51	598.00	0	3,770	0.00%
2021/11/17	0.2	588.18	2	600.91	604.00	-1.8	3,763	-0.05%
2021/11/16	1	589.00	1	584.05	586.00	0	3,734	0.00%
2021/11/15	5	575.00	6.1	575.26	570.00	-1.1	3,718	-0.03%
2021/11/12	3	579.68	1	583.00	578.00	2	3,700	0.05%
2021/11/11	2.1	584.47	1	579.00	588.00	1.1	3,678	0.03%
2021/11/10	6	586.81	6.3	584.73	583.00	-0.3	3,648	-0.01%
2021/11/09	12.1	594.03	7.1	598.04	591.00	5	3,628	0.14%
2021/11/08	11	619.54	12	612.23	598.00	-1	3,596	-0.03%
2021/11/05	4	616.00	3	617.00	618.00	1	3,552	0.03%
2021/11/04	5	610.00	5	607.00	603.00	0	3,533	0.00%
2021/11/03	4	600.22	3	603.00	605.00	1	3,518	0.03%
2021/11/02	12.1	604.91	6	607.17	594.00	6.1	3,493	0.18%
2021/11/01	6	615.00	6	621.67	609.00	0	3,480	0.00%
2021/10/29	3	603.33	2.1	607.88	598.00	0.9	3,466	0.03%
2021/10/28	18	605.62	13	603.40	599.00	5	3,456	0.14%
2021/10/27	14	582.43	15.1	584.54	600.00	-1.1	3,402	-0.03%
2021/10/26	14	576.71	10.1	579.11	567.00	3.9	3,366	0.12%
2021/10/25	10	576.99	9	579.23	580.00	1	3,316	0.03%
2021/10/22	10	559.29	14.1	560.87	572.00	-4.1	3,281	-0.12%
2021/10/21	9	534.00	10	534.28	532.00	-1	3,229	-0.03%
2021/10/20	4	517.00	5	515.20	521.00	-1	3,160	-0.03%
2021/10/19	13	508.46	12	511.67	517.00	1	3,136	0.03%
2021/10/18	9	508.11	7	509.71	505.00	2	3,103	0.06%
2021/10/15	8.1	520.31	10	517.52	502.00	-1.9	3,085	-0.06%
2021/10/14	10	502.33	12	502.56	505.00	-2	3,006	-0.07%
2021/10/13	5	516.65	5.1	503.29	496.50	-0.1	2,973	0.00%
2021/10/12	13.2	527.95	13	530.23	519.00	0.2	2,946	0.01%
2021/10/08	16.1	529.58	15	532.20	532.00	1.1	2,914	0.04%
2021/10/07	4	500.94	14	516.50	528.00	-10	2,796	-0.36%
2021/10/06	4	490.75	4	498.25	480.00	0	2,746	0.00%
2021/10/05	11	455.59	12	459.70	483.50	-1	2,717	-0.04%
2021/10/04	8	487.69	8	478.69	464.00	0	2,661	0.00%
2021/10/01	10.1	489.21	9	488.72	481.50	1.1	2,650	0.04%
2021/09/30	11	489.92	13	496.38	501.00	-2	2,630	-0.07%
2021/09/29	4	489.26	2	496.25	483.00	2	2,602	0.08%
2021/09/28	4	503.75	4	503.25	500.00	0	2,680	0.00%
2021/09/27	6	498.72	6	500.33	504.00	0	2,748	0.00%
2021/09/24	7	495.57	7.1	500.67	499.50	-0.1	2,727	0.00%
2021/09/23	7	477.00	10	482.00	488.00	-3	2,636	-0.11%
2021/09/22	14	476.20	4	474.38	464.50	10	2,601	0.39%
2021/09/17	5.1	483.61	8	487.32	494.50	-2.9	2,551	-0.11%
2021/09/16	16	489.87	15.1	484.39	472.50	0.9	2,466	0.04%
2021/09/15	19	481.15	19	477.32	476.00	0	2,368	0.00%
2021/09/14	4	475.13	5	473.40	474.00	-1	2,293	-0.04%
2021/09/13	1	455.00	1.1	462.00	462.00	-0.1	2,228	0.00%
2021/09/10	3	445.17	3	449.00	456.00	0	2,253	0.00%
2021/09/09	2	431.50	2.3	439.87	443.00	-0.3	2,307	-0.01%
2021/09/08	6	444.16	2.1	447.76	433.00	3.9	2,346	0.17%
2021/09/07	3.1	442.79	4.2	440.80	449.00	-1.1	2,360	-0.04%
2021/09/06	6	454.08	2	458.60	446.00	4	2,397	0.17%
2021/09/03	3.1	457.85	4.1	460.78	464.50	-1	2,456	-0.04%
2021/09/02	3.1	453.13	2.1	454.94	452.00	1	2,430	0.04%
2021/09/01	6.1	440.29	7	441.71	446.00	-1	2,368	-0.04%
2021/08/31	7	424.07	8.1	425.94	432.50	-1.1	2,327	-0.05%
2021/08/30	2	421.97	1	413.00	415.00	1	2,315	0.04%
2021/08/27	3	421.33	3	423.33	422.50	0	2,300	0.00%
2021/08/26	11.2	430.48	10	435.12	422.50	1.2	2,281	0.05%
2021/08/25	1	409.06	1.2	413.41	417.00	-0.1	2,186	-0.01%
2021/08/24	2	406.00	2	409.00	409.50	0	2,193	0.00%
2021/08/23	2	396.51	4.1	399.39	398.50	-2.1	2,178	-0.10%
2021/08/19	0	0.00	0	385.00	383.00	0	2,192	0.00%
2021/08/18	1	375.05	1	369.00	388.00	0	2,203	0.00%
2021/08/17	1	385.00	2	379.53	375.50	-1	2,235	-0.04%
2021/08/16	1	380.00	1	385.99	384.50	0	2,250	0.00%
2021/08/13	2.2	385.71	1	387.00	380.00	1.2	2,271	0.05%
2021/08/12	0	0.00	1.2	387.25	387.50	-1.2	2,285	-0.05%
2021/08/09	0.1	370.75	0	0.00	367.00	0.1	2,327	0.00%
2021/08/06	0.1	379.63	0	0.00	375.00	0.1	2,361	0.00%
2021/08/05	0.1	387.27	0	0.00	381.00	0.1	2,389	0.00%
2021/08/04	4.2	389.86	3	388.98	384.50	1.2	2,414	0.05%
2021/08/03	3.1	400.90	4	395.29	393.00	-1	2,420	-0.04%
2021/08/02	3.1	403.98	2	406.00	408.50	1.1	2,406	0.05%
2021/07/30	0	421.07	1	424.00	411.50	-1	2,418	-0.04%
2021/07/29	0	416.00	1	420.36	420.00	-1	2,442	-0.04%
2021/07/27	0.1	436.50	0	460.50	428.00	0.1	2,497	0.00%
2021/07/26	2	441.75	1.1	442.04	441.00	0.9	2,461	0.04%
2021/07/23	1	435.99	0	0.00	433.50	1	2,510	0.04%
2021/07/22	1	435.98	1	439.51	440.50	0	2,504	0.00%
2021/07/21	0	0.00	0	437.67	424.50	0	2,528	0.00%
2021/07/20	0	430.00	0	0.00	427.50	0	2,545	0.00%
2021/07/19	0	0.00	0	437.00	447.50	0	2,542	0.00%
2021/07/16	1	436.69	0	441.50	438.50	1	2,586	0.04%
2021/07/15	0	447.33	0	445.50	453.00	0	2,609	0.00%
2021/07/14	0	448.00	1.1	450.93	448.00	-1	2,628	-0.04%
2021/07/13	2	452.98	3	453.67	446.00	-1	2,663	-0.04%
2021/07/12	1	448.10	3.1	449.40	463.00	-2	2,742	-0.07%
2021/07/09	0	442.00	0	0.00	440.00	0	2,842	0.00%
2021/07/08	1	446.50	1	444.46	438.50	0	2,854	0.00%
2021/07/07	0.1	438.00	1	432.00	433.50	-0.9	2,858	-0.03%
2021/07/06	1	451.75	1.1	443.25	438.00	-0.1	2,879	0.00%
2021/07/05	16	448.44	13.3	458.12	445.00	2.7	2,914	0.09%
2021/07/02	1.1	442.00	4.1	436.21	448.50	-3	2,826	-0.11%
2021/06/30	0	414.00	1	412.00	413.00	-1	2,800	-0.04%
2021/06/29	0	412.00	1.1	412.23	412.00	-1.1	2,871	-0.04%
2021/06/28	0.1	414.06	0	0.00	414.00	0.1	2,874	0.00%
2021/06/25	1	416.00	0	417.50	418.50	1	2,885	0.03%
2021/06/24	0	0.00	0	420.00	424.50	0	2,911	0.00%
2021/06/23	0	414.00	1.1	411.06	417.00	-1.1	2,929	-0.04%
2021/06/22	0	413.68	0	0.00	405.50	0	2,980	0.00%
2021/06/21	1	419.00	3	417.00	417.00	-2	3,003	-0.07%
2021/06/18	1	423.99	1.4	424.29	410.00	-0.4	2,976	-0.01%
2021/06/17	0	411.00	0.3	414.94	415.00	-0.3	2,919	-0.01%
2021/06/16	1	400.05	0.2	406.58	408.00	0.8	2,910	0.03%
2021/06/15	0	392.00	2.1	403.76	403.00	-2.1	2,885	-0.07%
2021/06/11	4	386.50	7	384.18	389.00	-3	2,856	-0.11%
2021/06/10	1	361.50	1.1	363.73	365.50	-0.1	2,787	0.00%
2021/06/09	1.1	353.82	1	355.50	354.00	0.1	2,813	0.00%
2021/06/08	2	356.00	1	357.50	354.00	1	2,857	0.03%
2021/06/07	2	344.50	2	352.50	351.50	0	2,913	0.00%
2021/06/03	0	0.00	1	350.02	352.00	-1	2,947	-0.03%
2021/06/02	1	354.00	0	0.00	350.00	1	2,995	0.03%
2021/06/01	3.1	363.32	1.4	357.72	356.00	1.7	3,039	0.06%
2021/05/31	1	364.97	0	0.00	360.00	1	3,067	0.03%
2021/05/28	3	356.33	3	356.33	357.00	0	3,126	0.00%
2021/05/27	0	350.00	1	352.00	354.00	-1	3,184	-0.03%
2021/05/26	0	0.00	1	353.50	346.50	-1	3,237	-0.03%
2021/05/25	4.1	350.51	0	0.00	347.50	4.1	3,345	0.12%
2021/05/24	0	0.00	0	340.00	352.00	0	3,494	0.00%
2021/05/21	1	333.50	2	337.24	340.50	-1	3,556	-0.03%
2021/05/20	1	318.00	4	325.23	325.00	-3	3,657	-0.08%
2021/05/19	4	320.75	1	328.50	320.50	3	3,700	0.08%
2021/05/18	2	320.25	3	320.85	331.00	-1	3,776	-0.03%
2021/05/17	3	313.00	4.1	311.58	304.50	-1	3,830	-0.03%
2021/05/14	1	333.47	2	329.25	331.00	-1	3,849	-0.03%
2021/05/13	2	316.25	3	315.35	312.00	-1	3,830	-0.03%
2021/05/12	3	333.17	4.3	325.74	319.50	-1.3	3,873	-0.03%
2021/05/11	0.1	339.30	0	0.00	333.00	0.1	3,910	0.00%
2021/05/10	0	0.00	0.1	369.03	369.50	-0.1	3,964	0.00%
2021/05/07	0	360.00	2	365.50	364.50	-2	4,065	-0.05%
2021/05/06	3.1	360.52	1	364.50	352.50	2.1	4,089	0.05%
2021/05/05	2	371.50	1	382.50	360.00	1	4,102	0.02%
2021/05/04	0.1	359.76	4	362.29	377.00	-3.9	4,152	-0.09%
2021/05/03	1.2	395.51	3	395.17	387.00	-1.8	4,178	-0.04%
2021/04/29	6	414.41	5	412.80	402.50	1	4,239	0.02%
2021/04/28	0	405.50	0	0.00	405.00	0	4,253	0.00%
2021/04/27	4	408.75	7.1	408.15	409.00	-3.1	4,350	-0.07%
2021/04/26	4	401.12	2	403.00	400.00	2	4,366	0.05%
2021/04/23	3.2	399.22	0	404.50	405.00	3.1	4,395	0.07%
2021/04/22	1.1	400.66	5.1	404.34	395.50	-4	4,510	-0.09%
2021/04/21	1	411.02	1	409.50	409.50	0	4,604	0.00%
2021/04/20	2	416.49	2.1	413.33	422.50	-0.1	4,788	0.00%
2021/04/19	3	406.02	3	410.33	406.50	0	4,889	0.00%
2021/04/16	14.2	429.18	11.5	421.26	417.50	2.7	4,960	0.05%
2021/04/15	7.5	415.87	9.2	420.07	440.00	-1.7	5,031	-0.03%
2021/04/14	2	394.99	1	401.00	400.00	1	5,071	0.02%
2021/04/13	0.1	402.90	0	0.00	399.50	0.1	5,307	0.00%
2021/04/12	2	396.41	2	399.50	395.00	0	5,572	0.00%
2021/04/09	3.1	406.30	2	405.50	405.00	1.1	5,684	0.02%
2021/04/08	5	407.20	5	414.50	413.50	0	5,670	0.00%
2021/04/07	4	412.38	3	410.88	411.00	1	5,725	0.02%
2021/04/06	6	417.00	6	413.50	413.50	0	5,725	0.00%
2021/04/01	5	404.40	6.1	408.85	413.50	-1.1	5,764	-0.02%
2021/03/31	3	396.04	4	399.25	398.50	-1	5,713	-0.02%
2021/03/30	3	398.00	2	397.00	395.50	1	5,713	0.02%
2021/03/29	1.2	399.46	1	397.54	395.50	0.1	5,729	0.00%
2021/03/26	1	387.54	0.3	390.50	393.50	0.7	5,743	0.01%
2021/03/25	2	381.27	1	378.56	386.50	1	5,724	0.02%
2021/03/24	7.1	390.60	5	385.00	382.50	2.1	5,689	0.04%
2021/03/23	1	401.52	1	402.05	399.50	0	5,729	0.00%
2021/03/22	1	399.07	1	399.09	401.00	0	5,773	0.00%
2021/03/19	3.3	411.15	5	401.40	400.00	-1.7	5,785	-0.03%
2021/03/17	2	416.50	52	417.26	416.50	-50	5,876	-0.85%
2021/03/16	15	422.00	0	0.00	411.00	15	5,953	0.25%
2021/03/15	37	429.97	2	433.75	416.50	35	6,147	0.57%
2021/03/12	5	427.40	6	422.33	419.50	-1	6,163	-0.02%
2021/03/11	7.2	409.24	7	410.93	420.00	0.2	6,169	0.00%
2021/03/10	16.1	403.12	15	397.00	396.50	1.1	6,138	0.02%
2021/03/09	7.2	400.13	7	398.21	399.50	0.1	6,145	0.00%
2021/03/08	7.2	404.62	6	404.83	395.00	1.2	6,165	0.02%
2021/03/05	7.1	411.19	6.1	409.65	405.00	1	6,199	0.02%
2021/03/04	5.1	424.06	6	423.00	420.00	-1	6,167	-0.02%
2021/03/03	10	423.66	9	423.39	427.00	1	6,131	0.02%
2021/03/02	18.1	447.19	14	433.93	430.00	4.1	6,088	0.07%
2021/02/26	8.2	457.57	8	456.19	449.00	0.2	6,070	0.00%
2021/02/25	27	495.83	24	491.29	475.00	3	6,036	0.05%
2021/02/24	27.1	488.20	30	481.72	478.50	-3	5,961	-0.05%
2021/02/23	21	468.05	22	465.77	461.00	-1	5,894	-0.02%
2021/02/22	21.1	462.37	19	470.84	480.00	2.1	5,856	0.04%
2021/02/19	2	428.50	4	431.63	436.50	-2	5,812	-0.03%
2021/02/18	7	433.14	6	429.58	426.50	1	5,892	0.02%
2021/02/17	6	416.17	5	416.60	421.00	1	6,034	0.02%
2021/02/05	3	406.00	3	402.33	397.50	0	6,238	0.00%
2021/02/04	6	409.67	7	410.21	406.00	-1	6,291	-0.02%
2021/02/03	12	418.96	12	416.92	417.00	0	6,317	0.00%
2021/02/02	6	414.75	9	416.06	417.00	-3	6,387	-0.05%
2021/02/01	9	391.50	14	395.68	408.00	-5	6,444	-0.08%
2021/01/29	4	421.00	6	416.67	395.00	-2	6,406	-0.03%
2021/01/28	3	409.67	4	411.75	415.00	-1	6,299	-0.02%
2021/01/27	4	411.13	3	408.13	417.00	1	6,256	0.02%
2021/01/26	6	408.71	7.1	410.61	400.00	-1	6,204	-0.02%
2021/01/25	12.1	416.82	10	414.96	411.50	2	6,135	0.03%
2021/01/22	9	417.50	6	417.17	413.50	3	6,044	0.05%
2021/01/21	2	408.25	3	407.00	410.00	-1	5,956	-0.02%
2021/01/20	4.1	406.58	5.2	402.39	399.00	-1.1	5,884	-0.02%
2021/01/19	0.1	412.16	1.1	409.05	413.00	-1	5,780	-0.02%
2021/01/18	1.1	399.76	0.1	403.00	407.00	0.9	5,725	0.02%
2021/01/15	6.1	425.23	4.1	429.64	407.00	2.1	5,672	0.04%
2021/01/14	9.3	432.33	2.1	424.56	423.50	7.2	5,550	0.13%
2021/01/13	20	414.28	28.2	421.75	437.50	-8.2	5,409	-0.15%
2021/01/12	11.1	401.49	1	404.00	398.00	10.1	5,200	0.19%
2021/01/11	1	391.00	6	396.92	401.50	-5	5,071	-0.10%
2021/01/08	12.1	393.61	11	392.09	388.00	1.1	4,979	0.02%
2021/01/07	6	388.69	5.1	390.02	385.50	1	4,812	0.02%
2021/01/06	13.3	402.59	17	398.38	373.50	-3.7	4,647	-0.08%
2021/01/05	42.2	397.73	38.1	393.44	399.50	4.1	4,403	0.09%
2021/01/04	2.1	355.82	4.1	364.89	372.50	-2	4,126	-0.05%
2020/12/31	1	338.53	1.1	337.77	339.00	-0.1	3,991	0.00%
2020/12/30	5.1	336.04	8.2	335.70	336.00	-3.1	3,963	-0.08%
2020/12/29	2.1	328.21	4	328.50	330.00	-1.9	3,958	-0.05%
2020/12/28	2	327.50	2	324.75	323.00	0	3,922	0.00%
2020/12/25	1	315.50	2	318.00	319.00	-1	3,839	-0.03%
2020/12/24	1	313.00	0	315.50	313.50	1	3,836	0.03%
2020/12/23	4	313.38	2	314.75	314.50	2	3,849	0.05%
2020/12/22	2	311.79	1.4	313.07	309.50	0.7	3,847	0.02%
2020/12/18	0	0.00	0	330.00	321.00	0	3,830	0.00%
2020/12/17	3	339.67	4	331.00	328.00	-1	3,824	-0.03%
2020/12/16	2	327.50	1	326.00	325.00	1	3,742	0.03%
2020/12/15	1	320.00	1	321.50	320.50	0	3,694	0.00%
2020/12/14	2.1	325.68	2	319.50	319.00	0.1	3,670	0.00%
2020/12/11	9	328.99	3	320.00	322.50	6	3,665	0.16%
2020/12/10	2.2	343.43	3	344.67	340.50	-0.8	3,550	-0.02%
2020/12/09	4	338.51	7	341.93	347.50	-3	3,451	-0.09%
2020/12/08	2.1	314.37	4	315.25	316.00	-1.9	3,244	-0.06%
2020/12/07	1	326.00	6	316.83	326.00	-5	3,191	-0.16%
2020/12/04	5	317.90	4	325.00	317.00	1	3,151	0.03%
2020/12/03	2	321.50	2	324.25	321.00	0	3,129	0.00%
2020/12/02	2	331.46	0	0.00	325.00	2	3,122	0.06%
2020/12/01	5	334.59	4	335.00	329.50	1	3,090	0.03%
2020/11/30	5	330.30	4	329.25	330.00	1	3,020	0.03%
2020/11/27	6	328.42	2	329.00	329.50	4	3,008	0.13%
2020/11/26	1	335.50	1	332.00	334.00	0	3,006	0.00%
2020/11/25	1	327.03	2	329.00	331.00	-1	3,020	-0.03%
2020/11/24	1	343.00	0	0.00	338.00	1	3,006	0.03%
2020/11/23	2	343.25	3	345.50	340.00	-1	3,001	-0.03%
2020/11/20	14	346.21	17	347.18	339.50	-3	2,953	-0.10%
2020/11/19	5	339.10	3	338.17	339.00	2	2,840	0.07%
2020/11/18	14	338.64	17	339.15	343.00	-3	2,847	-0.11%
2020/11/17	18	341.44	13	342.92	335.50	5	2,810	0.18%
2020/11/16	33.1	335.52	33	339.36	344.00	0.1	2,729	0.00%
2020/11/13	25	318.88	27.1	319.17	322.00	-2.1	2,512	-0.08%
2020/11/12	5	296.00	8.4	299.02	303.00	-3.4	2,245	-0.15%
2020/11/11	0.3	293.33	3	295.00	294.00	-2.7	2,168	-0.13%
2020/11/10	7.1	292.15	9	293.61	290.00	-1.9	2,135	-0.09%
2020/11/09	3	275.83	10.1	284.25	292.50	-7.1	1,998	-0.35%
2020/11/06	1.1	273.38	3	270.17	266.00	-2	1,868	-0.10%
2020/11/05	2	267.50	2	265.75	267.00	0	1,825	0.00%
2020/11/03	1	257.51	0	0.00	257.00	1	1,847	0.05%
2020/10/30	0	0.00	2	258.00	259.00	-2	1,960	-0.10%
2020/10/29	1	259.00	0	0.00	260.00	1	2,049	0.05%
2020/10/28	0	264.00	0	0.00	262.00	0	2,116	0.00%
2020/10/22	1	270.00	0	0.00	267.00	1	2,338	0.04%
2020/10/21	0	0.00	3	270.17	270.50	-3	2,413	-0.12%
2020/10/20	3	267.83	1	268.00	268.00	2	2,496	0.08%
2020/10/16	2	268.50	0	0.00	264.50	2	2,584	0.08%
2020/10/15	9	273.67	10	272.75	276.00	-1	2,653	-0.04%
2020/10/14	3	276.17	11	274.32	272.50	-8	2,713	-0.29%
2020/10/13	3	274.33	1	273.00	278.00	2	2,812	0.07%
2020/10/12	7	274.00	3	273.67	269.50	4	2,900	0.14%
2020/10/08	0	0.00	1	271.00	272.00	-1	3,018	-0.03%
2020/10/06	2	274.25	1	275.00	271.00	1	3,174	0.03%
2020/10/05	0	0.00	1	259.00	260.50	-1	3,209	-0.03%
2020/09/30	0	0.00	1	257.00	260.00	-1	3,406	-0.03%
2020/09/29	1	258.00	0	0.00	257.00	1	3,662	0.03%
2020/09/25	0	0.00	1	263.00	258.00	-1	4,019	-0.02%
2020/09/24	2	260.50	1	258.50	258.50	1	4,134	0.02%
2020/09/23	1	267.50	2	260.75	267.00	-1	4,217	-0.02%
2020/09/22	1	267.00	1	262.50	257.50	0	4,264	0.00%
2020/09/18	3	263.83	2	261.00	261.00	1	4,550	0.02%
2020/09/17	0	0.00	2	265.00	264.50	-2	4,781	-0.04%
2020/09/16	1	269.00	2	270.75	269.00	-1	4,908	-0.02%
2020/09/15	1	266.00	1	266.50	266.50	0	4,897	0.00%
2020/09/14	2	266.50	0	0.00	268.50	2	4,950	0.04%
2020/09/11	2	257.00	2	257.00	259.00	0	4,932	0.00%
2020/09/04	1	272.00	1	267.00	271.50	0	4,900	0.00%
2020/09/03	1	271.00	1	274.00	268.00	0	4,884	0.00%
2020/09/01	3	265.00	2	271.00	272.00	1	4,926	0.02%
2020/08/31	3	265.83	3	269.17	264.50	0	4,940	0.00%
2020/08/28	8	273.44	0	0.00	271.50	8	4,953	0.16%
2020/08/27	1	288.50	1	293.50	283.50	0	4,931	0.00%
2020/08/26	2	287.75	0	0.00	289.00	2	4,915	0.04%
2020/08/25	1	286.50	2	286.25	288.50	-1	4,930	-0.02%
2020/08/24	5	286.20	6	285.00	283.50	-1	4,927	-0.02%
2020/08/21	2	274.50	2	277.00	277.50	0	4,898	0.00%
2020/08/20	8	276.44	4	274.38	267.50	4	4,857	0.08%
2020/08/19	4	299.38	7	303.86	296.00	-3	4,798	-0.06%
2020/08/18	1	295.00	0	0.00	300.50	1	4,773	0.02%
2020/08/17	1	302.00	3	301.00	301.00	-2	4,775	-0.04%
2020/08/14	0	0.00	6	298.00	301.50	-6	4,801	-0.12%
2020/08/13	1	292.50	0	0.00	292.00	1	4,788	0.02%
2020/08/12	7	294.93	2	296.75	294.00	5	4,788	0.10%
2020/08/11	2	299.25	3	300.00	301.50	-1	4,795	-0.02%
2020/08/10	4	306.00	5	302.90	301.00	-1	4,785	-0.02%
2020/08/07	5	305.10	3	307.83	306.50	2	4,771	0.04%
2020/08/06	2	314.25	2	310.00	302.50	0	4,746	0.00%
2020/08/05	6	316.08	2	317.25	313.00	4	4,707	0.08%
2020/08/04	3	312.17	5	311.50	315.50	-2	4,674	-0.04%
2020/08/03	2	299.25	7	301.14	304.50	-5	4,627	-0.11%
2020/07/31	2	287.00	2	287.25	292.50	0	4,578	0.00%
2020/07/30	2	291.50	4	293.50	291.00	-2	4,574	-0.04%
2020/07/29	2	289.75	0	0.00	292.00	2	4,565	0.04%
2020/07/28	3	290.00	2	306.75	289.00	1	4,531	0.02%
2020/07/27	7	309.50	8	309.50	307.00	-1	4,400	-0.02%
2020/07/24	4.1	312.80	4	303.63	299.00	0.1	4,337	0.00%
2020/07/23	1	302.00	4	303.50	309.50	-3	4,253	-0.07%
2020/07/22	1	307.00	1	305.50	305.50	0	4,219	0.00%
2020/07/21	7	300.00	9	299.17	298.50	-2	4,180	-0.05%
2020/07/20	4	282.50	2	285.25	291.50	2	4,097	0.05%
2020/07/17	8	285.44	11	291.91	284.00	-3	4,029	-0.07%
2020/07/16	15	292.73	3	286.50	290.00	12	3,920	0.31%
2020/07/15	7	307.36	9	309.44	299.00	-2	3,816	-0.05%
2020/07/14	8	311.44	15	314.63	317.50	-7	3,739	-0.19%
2020/07/13	6	313.92	6	312.00	311.00	0	3,633	0.00%
2020/07/10	12	314.04	8	309.44	306.50	4	3,577	0.11%
2020/07/09	10	332.80	12	333.29	322.00	-2	3,474	-0.06%
2020/07/08	18	315.56	15	317.83	323.50	3	3,286	0.09%
2020/07/07	23	329.61	9	329.61	321.50	14	3,039	0.46%
2020/07/06	2	304.00	0	0.00	312.50	2	2,812	0.07%
2020/07/03	4	282.13	9	281.11	284.50	-5	2,700	-0.19%
2020/07/02	6	257.83	6	259.92	259.00	0	2,580	0.00%
2020/07/01	8	257.19	10	258.35	253.50	-2	2,497	-0.08%
2020/06/30	9	256.17	10	255.90	252.50	-1	2,416	-0.04%
2020/06/29	7	251.29	12	255.17	260.00	-5	2,287	-0.22%
2020/06/24	20	252.53	6	252.17	242.50	14	2,105	0.66%
2020/06/23	3	227.50	6	234.42	242.50	-3	1,877	-0.16%
2020/06/22	1	220.50	1	221.00	220.50	0	1,757	0.00%
2020/06/19	0	0.00	1	223.00	217.00	-1	1,768	-0.06%
2020/06/17	1	219.50	0	0.00	220.50	1	1,740	0.06%
2020/06/12	0	0.00	1	213.00	216.50	-1	1,796	-0.06%
2020/06/09	2	227.25	0	0.00	224.00	2	1,825	0.11%
2020/06/08	0	0.00	1	236.00	231.00	-1	1,817	-0.06%
2020/05/29	0	0.00	2	231.50	231.00	-2	1,662	-0.12%
2020/05/28	1	230.50	0	0.00	229.00	1	1,658	0.06%
2020/05/27	1	228.00	0	0.00	228.00	1	1,642	0.06%
2020/05/26	1	232.00	3	229.33	229.00	-2	1,643	-0.12%
2020/05/25	1	227.00	1	228.00	229.50	0	1,640	0.00%
2020/05/22	2	226.00	0	0.00	224.00	2	1,635	0.12%
2020/05/20	1	223.00	0	0.00	224.50	1	1,565	0.06%
2020/05/18	0	0.00	1	223.00	221.00	-1	1,549	-0.06%
2020/05/14	1	218.00	0	0.00	217.50	1	1,528	0.07%
2020/05/13	1	218.50	0	0.00	221.50	1	1,543	0.06%
2020/05/11	0	0.00	9	218.78	218.00	-9	1,622	-0.55%
2020/05/08	3	226.33	3	223.33	222.50	0	1,618	0.00%
2020/04/29	7	239.29	3	237.33	238.00	4	1,534	0.26%
2020/04/24	6	232.50	1	233.00	228.00	5	1,518	0.33%
2020/04/23	0	0.00	1	238.50	237.50	-1	1,509	-0.07%
2020/04/22	2	238.50	0	0.00	241.00	2	1,516	0.13%
2020/04/21	0	0.00	13	239.23	236.50	-13	1,547	-0.84%
2020/04/17	9	248.50	2	245.50	243.50	7	1,560	0.45%
2020/04/16	7	234.36	1	237.50	238.00	6	1,540	0.39%
2020/04/15	0	0.00	2	234.00	236.50	-2	1,576	-0.13%
2020/04/10	1	217.00	1	219.00	222.00	0	1,542	0.00%
2020/04/09	2	218.00	2	220.00	216.00	0	1,537	0.00%
2020/04/08	1	211.00	0	0.00	211.00	1	1,493	0.07%
2020/04/07	0	0.00	2	200.50	205.00	-2	1,480	-0.14%
2020/04/06	2	190.50	1	193.50	194.00	1	1,471	0.07%
2020/03/31	1	187.00	1	182.50	183.50	0	1,484	0.00%
2020/03/27	2	186.50	1	180.00	180.00	1	1,475	0.07%
2020/03/26	0	0.00	2	182.50	182.50	-2	1,461	-0.14%
2020/03/25	3	178.67	1	179.50	179.00	2	1,447	0.14%
2020/03/17	1	182.00	0	0.00	185.00	1	1,439	0.07%
2020/03/16	3	190.50	3	191.83	181.50	0	1,457	0.00%
2020/03/13	1	179.50	1	187.00	186.00	0	1,458	0.00%
2020/03/10	1	214.50	1	217.50	219.00	0	1,532	0.00%
2020/03/06	1	233.50	1	234.50	235.00	0	1,535	0.00%
2020/03/05	1	232.50	0	0.00	229.50	1	1,543	0.06%
2020/03/04	0	0.00	1	230.50	229.00	-1	1,556	-0.06%
2020/03/03	2	227.00	2	230.50	231.00	0	1,574	0.00%
2020/02/21	1	235.00	1	234.50	234.00	0	1,755	0.00%
2020/02/17	1	237.00	1	237.00	236.00	0	1,785	0.00%
2020/02/13	1	244.50	0	0.00	242.00	1	1,751	0.06%
2020/02/12	3	249.33	2	246.50	249.00	1	1,720	0.06%
2020/02/11	0	0.00	2	253.00	255.00	-2	1,686	-0.12%
2020/02/07	1	245.50	1	240.00	241.50	0	1,713	0.00%
2020/02/06	1	244.00	3	243.50	244.50	-2	1,729	-0.12%
2020/02/03	2	227.00	2	228.50	229.00	0	1,790	0.00%
2020/01/31	0	0.00	3	239.50	238.50	-3	1,778	-0.17%
2020/01/20	0	0.00	48	258.94	260.00	-48	1,809	-2.65%
2020/01/17	1	259.50	61	257.19	258.50	-60	1,807	-3.32%
2020/01/16	2	255.00	0	0.00	255.00	2	1,790	0.11%
2020/01/15	2	259.00	1	259.50	259.50	1	1,784	0.06%
2020/01/14	1	255.50	40	253.63	253.00	-39	1,747	-2.23%
2020/01/13	0	0.00	1	255.00	255.50	-1	1,749	-0.06%
2020/01/10	145	250.44	1	250.50	250.50	144	1,737	8.29%	大買/鉅額交易
2020/01/09	0	0.00	3	248.17	247.00	-3	1,720	-0.17%
2020/01/03	1	246.00	0	0.00	243.00	1	1,882	0.05%
2020/01/02	1	243.00	1	244.50	245.00	0	1,911	0.00%
2019/12/30	1	246.00	0	0.00	241.00	1	2,034	0.05%
2019/12/27	1	250.00	1	251.50	248.00	0	2,018	0.00%
2019/12/24	1	242.50	0	0.00	242.50	1	1,998	0.05%
2019/12/23	2	244.00	0	0.00	245.00	2	2,009	0.10%
2019/12/18	0	0.00	1	241.00	242.00	-1	2,040	-0.05%
2019/12/16	1	243.00	1	246.50	243.50	0	2,191	0.00%
2019/12/12	1	243.50	0	0.00	242.00	1	2,195	0.05%
2019/12/09	1	245.00	0	0.00	244.50	1	2,131	0.05%
2019/12/06	2	248.75	1	262.00	250.00	1	2,090	0.05%
2019/12/05	1	256.50	74	255.01	256.00	-73	2,014	-3.62%
2019/12/03	0	0.00	40	258.48	260.50	-40	2,015	-1.98%
2019/12/02	1	258.50	70	259.93	258.50	-69	2,019	-3.42%
2019/11/29	2	262.25	0	0.00	266.50	2	2,017	0.10%
2019/11/27	32	272.84	10	269.50	269.00	22	2,024	1.09%
2019/11/26	70	273.59	3	274.33	278.50	67	2,001	3.35%
2019/11/25	51	272.11	0	0.00	267.00	51	2,021	2.52%
2019/11/22	0	0.00	84	271.57	273.00	-84	1,968	-4.27%
2019/11/21	0	0.00	30	269.33	271.00	-30	1,973	-1.52%
2019/11/20	0	0.00	10	271.60	271.00	-10	1,973	-0.51%
2019/11/19	0	0.00	1	271.00	272.00	-1	2,019	-0.05%
2019/11/15	10	268.50	0	0.00	266.50	10	2,054	0.49%
2019/11/13	0	0.00	10	267.40	267.50	-10	2,055	-0.49%
2019/11/12	4	268.88	2	266.00	266.00	2	2,074	0.10%
2019/11/11	0	0.00	14	267.00	267.00	-14	2,112	-0.66%
2019/11/08	3	267.17	79	268.63	269.00	-76	2,175	-3.49%
2019/11/06	2	276.25	2	272.00	272.50	0	2,256	0.00%
2019/11/05	2	266.00	1	265.00	270.50	1	2,297	0.04%
2019/11/04	1	261.00	1	262.50	263.00	0	2,345	0.00%
2019/11/01	0	0.00	1	261.00	260.00	-1	2,442	-0.04%
2019/10/31	3	276.00	3	272.33	267.50	0	2,484	0.00%
2019/10/30	1	273.00	1	274.50	277.50	0	2,502	0.00%
2019/10/29	1	280.00	2	279.25	274.00	-1	2,521	-0.04%
2019/10/25	1	274.00	0	0.00	275.50	1	2,568	0.04%
2019/10/24	1	275.00	0	0.00	275.00	1	2,597	0.04%
2019/10/23	0	0.00	2	270.50	272.00	-2	2,657	-0.08%
2019/10/22	0	0.00	3	278.33	276.00	-3	2,812	-0.11%
2019/10/21	3	276.83	0	0.00	274.50	3	2,885	0.10%
2019/10/18	0	0.00	2	281.00	280.00	-2	2,999	-0.07%
2019/10/17	31	279.82	1	278.50	276.50	30	2,996	1.00%
2019/10/16	31	283.98	33	279.68	277.00	-2	2,989	-0.07%
2019/10/15	29	271.71	20	276.00	277.00	9	2,912	0.31%
2019/10/14	81	271.25	15	274.80	277.00	66	2,899	2.28%
2019/10/09	40	260.50	2	263.00	258.50	38	2,840	1.34%
2019/10/08	31.8	264.34	0	0.00	263.50	31.8	2,917	1.09%
2019/10/07	1	254.00	1	260.50	261.00	0	2,905	0.00%
2019/10/04	88	264.98	5	264.70	260.50	83	2,882	2.88%
2019/10/03	1	253.00	0	0.00	254.00	1	2,799	0.04%
2019/10/01	1	253.00	0	0.00	251.50	1	2,799	0.04%
2019/09/27	0	0.00	1	250.00	250.00	-1	2,817	-0.04%
2019/09/24	1	258.50	0	0.00	256.00	1	2,869	0.03%
2019/09/23	1	264.00	2	262.75	262.00	-1	2,882	-0.03%
2019/09/20	0	0.00	1	255.50	259.00	-1	2,897	-0.03%
2019/09/19	3	255.83	5	254.80	257.00	-2	2,857	-0.07%
2019/09/05	0	0.00	27	241.57	241.00	-27	3,096	-0.87%
2019/09/04	0	0.00	38	238.29	240.00	-38	3,106	-1.22%
2019/08/30	5	242.00	6	238.33	237.00	-1	3,153	-0.03%
2019/08/29	1	238.00	0	0.00	237.50	1	3,167	0.03%
2019/08/28	66	239.50	0	0.00	236.00	66	3,183	2.07%
2019/08/27	1	232.00	0.1	230.50	230.50	0.9	3,152	0.03%
2019/08/26	1	223.00	0	0.00	224.00	1	3,155	0.03%
2019/08/23	0	0.00	5	229.00	228.50	-5	3,166	-0.16%
2019/08/22	0	0.00	15	230.97	232.00	-15	3,217	-0.47%
2019/08/21	0	0.00	1	222.50	222.00	-1	3,234	-0.03%
2019/08/15	1	213.00	0	0.00	215.50	1	3,271	0.03%
2019/08/14	1	218.00	1	219.00	215.00	0	3,308	0.00%
2019/08/13	1	217.00	0	0.00	215.00	1	3,318	0.03%
2019/08/12	1	210.00	2	209.50	215.00	-1	3,316	-0.03%
2019/08/08	0	0.00	1	205.00	204.50	-1	3,351	-0.03%
2019/08/07	3.1	206.13	1	206.00	203.00	2.1	3,391	0.06%
2019/08/06	6	209.17	2	202.50	212.00	4	3,401	0.12%
2019/08/05	15	216.03	3	219.50	212.00	12	3,423	0.35%
2019/08/02	5	234.00	0	0.00	235.50	5	3,359	0.15%
2019/07/30	1	263.00	1	251.50	251.50	0	3,372	0.00%
2019/07/25	1	266.00	1	262.50	265.50	0	3,417	0.00%
2019/07/24	3	267.67	12	266.33	265.00	-9	3,393	-0.27%
2019/07/23	3	250.17	3	247.67	249.00	0	3,294	0.00%
2019/07/22	0	0.00	3	240.83	248.50	-3	3,285	-0.09%
2019/07/18	1	226.50	124	226.00	223.50	-123	3,350	-3.67%	大賣/鉅額交易
2019/07/17	0.3	228.00	0	0.00	228.00	0.3	3,433	0.01%
2019/07/16	0	0.00	1	232.00	231.50	-1	3,507	-0.03%
2019/07/15	0	0.00	15	234.50	235.50	-15	3,691	-0.41%
2019/07/12	1	238.00	3	235.17	234.50	-2	3,815	-0.05%
2019/07/11	0	0.00	71	229.61	229.50	-71	3,738	-1.90%
2019/07/09	0	0.00	3	224.00	222.00	-3	3,767	-0.08%
2019/07/08	2	222.50	1	224.50	223.00	1	3,796	0.03%
2019/07/03	7	222.50	23	224.50	222.50	-16	3,974	-0.40%
2019/07/02	0	0.00	1	229.50	229.00	-1	4,089	-0.02%
2019/07/01	32	231.34	1	231.50	230.00	31	4,215	0.74%
2019/06/27	4	228.25	44	226.44	226.00	-40	4,330	-0.92%
2019/06/26	1	225.50	1	227.00	227.50	0	4,302	0.00%
2019/06/25	0	0.00	1	225.00	223.00	-1	4,289	-0.02%
2019/06/24	3	231.00	9	232.39	229.00	-6	4,237	-0.14%
2019/06/21	7	226.43	12	226.88	229.00	-5	4,172	-0.12%
2019/06/20	4	221.38	6	220.33	224.00	-2	4,066	-0.05%
2019/06/19	1	215.50	1	214.00	214.00	0	4,024	0.00%
2019/06/18	1	211.50	0	0.00	211.50	1	4,015	0.02%
2019/06/17	2	210.75	2	212.50	211.50	0	4,047	0.00%
2019/06/14	1	207.00	3	207.50	207.00	-2	4,070	-0.05%
2019/06/12	55	213.91	0	0.00	211.50	55	4,081	1.35%
2019/06/11	2	209.00	61	210.00	212.00	-59	4,082	-1.45%
2019/06/10	4	206.38	0	0.00	210.00	4	4,090	0.10%
2019/06/06	35	210.19	0	0.00	204.50	35	4,077	0.86%
2019/06/05	20	209.25	0	0.00	209.50	20	4,047	0.49%
2019/06/04	4	214.25	77	215.07	211.00	-73	4,045	-1.80%
2019/06/03	4	221.38	1.5	223.50	219.50	2.5	4,042	0.06%
2019/05/31	2	226.25	1	228.00	228.50	1	4,041	0.02%
2019/05/30	0	0.00	3	227.83	226.50	-3	4,030	-0.07%
2019/05/29	7	224.07	6	227.33	220.00	1	4,024	0.02%
2019/05/28	0	0.00	7	222.50	227.00	-7	4,015	-0.17%
2019/05/27	4	216.50	4	221.63	216.50	0	4,130	0.00%
2019/05/23	0	0.00	1	214.50	212.00	-1	4,179	-0.02%
2019/05/22	41	218.94	0	0.00	218.50	41	4,363	0.94%
2019/05/21	2	217.00	1	215.00	224.00	1	4,462	0.02%
2019/05/20	2	211.25	1	214.00	214.00	1	4,488	0.02%
2019/05/17	198	215.15	2	215.00	213.00	196	4,475	4.38%	大買/鉅額交易
2019/05/16	40	219.11	6	227.33	218.50	34	4,455	0.76%
2019/05/15	3	222.33	150	220.20	222.50	-147	4,479	-3.28%	大賣/鉅額交易
2019/05/14	4	217.38	0	0.00	218.50	4	4,524	0.09%
2019/05/13	1.1	212.27	1	209.50	208.00	0.1	4,581	0.00%
2019/05/10	0	0.00	70	200.43	204.50	-70	4,552	-1.54%
2019/05/09	4	205.00	11	205.82	204.00	-7	4,525	-0.15%
2019/05/08	1	212.50	1	213.50	214.00	0	4,487	0.00%
2019/05/07	2	220.50	1	218.50	217.50	1	4,476	0.02%
2019/05/06	2	215.75	2	218.25	222.50	0	4,462	0.00%
2019/05/03	0	0.00	1	227.00	224.00	-1	4,473	-0.02%
2019/05/02	1	220.50	0	0.00	221.50	1	4,437	0.02%
2019/04/30	1	225.00	0	0.00	227.00	1	4,426	0.02%
2019/04/29	8	232.19	1	232.50	224.00	7	4,469	0.16%
2019/04/26	3	240.00	4	235.75	235.00	-1	4,501	-0.02%
2019/04/25	4	246.13	5	246.30	241.50	-1	4,458	-0.02%
2019/04/24	1	238.50	1	238.50	238.50	0	4,351	0.00%
2019/04/23	2	237.75	8	238.50	243.00	-6	4,302	-0.14%
2019/04/22	2	241.00	0.1	234.00	232.50	1.9	4,229	0.04%
2019/04/19	8	236.50	11	238.09	237.50	-3	4,190	-0.07%
2019/04/18	2	226.50	11	226.50	225.50	-9	4,011	-0.22%
2019/04/17	1	219.00	94	219.13	219.00	-93	3,927	-2.37%
2019/04/16	1	222.00	1	220.50	218.50	0	3,971	0.00%
2019/04/11	20	217.00	20	221.00	218.00	0	4,222	0.00%
2019/04/10	1	220.00	19	220.21	222.00	-18	4,226	-0.43%
2019/04/09	6.1	229.07	3	232.00	228.50	3.1	4,186	0.07%
2019/04/08	3	231.50	14	228.64	229.00	-11	4,150	-0.27%
2019/04/03	30	222.53	3	226.83	221.00	27	4,072	0.66%
2019/04/02	0	0.00	5	215.80	226.00	-5	3,996	-0.13%
2019/04/01	0	0.00	1	206.00	205.50	-1	3,934	-0.03%
2019/03/28	1	205.00	3	205.50	206.00	-2	4,091	-0.05%
2019/03/26	1	201.50	1	204.00	201.50	0	4,206	0.00%
2019/03/25	1	202.00	0	0.00	202.50	1	4,266	0.02%
2019/03/22	5	209.50	1	209.50	208.50	4	4,298	0.09%
2019/03/20	56	214.65	6	211.83	211.00	50	4,400	1.14%
2019/03/19	90	209.33	1	207.50	207.50	89	4,418	2.01%
2019/03/18	1	205.50	4	206.38	205.50	-3	4,404	-0.07%
2019/03/15	4	203.25	56	202.76	206.00	-52	4,445	-1.17%
2019/03/14	1	203.50	0	0.00	202.50	1	4,502	0.02%
2019/03/13	2	204.50	0	0.00	203.50	2	4,587	0.04%
2019/03/12	0	0.00	3	206.50	202.00	-3	4,657	-0.06%
2019/03/11	3	202.00	1	202.00	201.00	2	4,709	0.04%
2019/03/08	1	206.50	0	0.00	206.50	1	4,835	0.02%
2019/03/07	0	0.00	12	201.33	199.00	-12	4,961	-0.24%
2019/03/06	1	205.00	1	207.00	206.00	0	5,076	0.00%
2019/03/04	0	0.00	1	211.00	209.50	-1	5,346	-0.02%
2019/02/27	1	209.00	11	210.05	211.50	-10	5,619	-0.18%
2019/02/26	26	214.56	8	228.94	209.00	18	5,739	0.31%
2019/02/25	0	0.00	85	215.95	217.00	-85	5,631	-1.51%
2019/02/22	7	218.14	0	0.00	215.50	7	5,641	0.12%
2019/02/21	66	218.15	4.5	221.78	215.50	61.5	5,616	1.10%
2019/02/20	6	214.33	13	216.08	223.00	-7	5,461	-0.13%
2019/02/19	2	203.75	4	203.50	203.00	-2	5,481	-0.04%
2019/02/18	3	199.50	3	197.33	196.00	0	5,462	0.00%
2019/02/15	3	200.00	0	0.00	196.00	3	5,475	0.05%
2019/02/14	1.5	198.00	3	201.17	202.50	-1.5	5,478	-0.03%
2019/02/13	8	193.63	6	195.50	192.00	2	5,386	0.04%
2019/02/12	97	193.75	2	191.50	193.00	95	5,327	1.78%
2019/02/11	0	0.00	1	206.00	203.00	-1	5,303	-0.02%
2019/01/30	0	0.00	2	201.50	198.00	-2	5,408	-0.04%
2019/01/29	2	199.00	16	199.31	202.00	-14	5,500	-0.25%
2019/01/28	4	205.00	3	205.33	202.50	1	5,654	0.02%
2019/01/25	3	204.50	22	202.59	203.00	-19	5,757	-0.33%
2019/01/24	1	198.50	2	199.75	198.00	-1	5,846	-0.02%
2019/01/23	0	0.00	2	203.00	203.50	-2	5,862	-0.03%
2019/01/22	0	0.00	2	201.00	201.00	-2	5,908	-0.03%
2019/01/21	70	201.00	1	200.00	200.00	69	5,997	1.15%
2019/01/18	103	195.77	1	192.00	194.00	102	6,006	1.70%	大買/鉅額交易
2019/01/17	0	0.00	1	188.50	187.50	-1	6,030	-0.02%
2019/01/16	0	0.00	1	191.00	189.50	-1	6,157	-0.02%
2019/01/14	2	187.00	5	186.80	187.50	-3	6,281	-0.05%
2019/01/11	1.1	189.77	0	0.00	185.00	1.1	6,415	0.02%
2019/01/10	4	186.50	4	185.50	184.50	0	6,467	0.00%
2019/01/09	0	0.00	1	185.50	185.50	-1	6,548	-0.02%
2019/01/08	1	178.00	3	182.17	184.00	-2	6,644	-0.03%
2019/01/07	8	185.25	6	183.33	183.00	2	6,701	0.03%
2019/01/04	5	173.60	7	176.14	183.00	-2	6,844	-0.03%
2019/01/03	7	190.86	0	0.00	183.50	7	6,720	0.10%
2019/01/02	2	207.00	1	208.00	203.50	1	6,715	0.01%
2018/12/28	4	207.00	3	208.00	206.00	1	6,832	0.01%
2018/12/27	0	0.00	1	212.00	207.00	-1	6,909	-0.01%
2018/12/25	1	204.50	0	0.00	204.50	1	6,909	0.01%
2018/12/24	3	208.00	3	214.50	212.50	0	6,928	0.00%
2018/12/22	0	0.00	2	205.00	208.00	-2	6,924	-0.03%
2018/12/21	21	200.86	25	198.84	206.00	-4	6,978	-0.06%
2018/12/20	3.1	200.92	4	198.25	196.00	-0.9	6,938	-0.01%
2018/12/19	3	198.83	6	203.25	205.00	-3	6,950	-0.04%
2018/12/18	5	201.20	1	198.00	195.00	4	6,949	0.06%
2018/12/17	4	206.88	0	0.00	204.00	4	7,029	0.06%
2018/12/14	1	203.50	0	0.00	204.00	1	7,142	0.01%
2018/12/11	0	0.00	1	190.00	190.50	-1	7,146	-0.01%
2018/12/10	2	181.25	0	0.00	186.00	2	7,176	0.03%
2018/12/07	4	194.75	3	199.50	192.50	1	7,198	0.01%
2018/12/06	34	193.90	43	194.59	196.00	-9	7,229	-0.12%
2018/12/05	7	207.07	4	204.88	199.00	3	7,210	0.04%
2018/12/04	6	213.42	4	215.13	216.00	2	7,193	0.03%
2018/12/03	3	208.50	4	211.88	216.00	-1	7,295	-0.01%
2018/11/30	14	202.79	12	202.92	199.50	2	7,318	0.03%
2018/11/29	6	197.00	5	196.30	196.50	1	7,318	0.01%
2018/11/28	5.1	187.74	7	189.43	189.50	-1.9	7,192	-0.03%
2018/11/27	5	178.40	4	178.75	181.00	1	7,049	0.01%
2018/11/26	25	178.32	28	174.89	180.50	-3	6,944	-0.04%
2018/11/23	6	171.42	4	173.25	164.50	2	6,693	0.03%
2018/11/22	13	186.12	0	0.00	177.50	13	6,602	0.20%
2018/11/21	0	0.00	2	187.00	191.00	-2	6,585	-0.03%
2018/11/20	1	186.00	1	185.00	187.00	0	6,554	0.00%
2018/11/16	1	172.00	1	180.00	181.00	0	6,540	0.00%
2018/11/13	2	180.50	0	0.00	186.50	2	6,380	0.03%
2018/11/08	12	197.42	2	197.00	188.00	10	6,375	0.16%
2018/11/07	29	189.07	8	185.94	190.50	21	6,288	0.33%
2018/11/06	12	193.33	23	192.13	188.00	-11	6,195	-0.18%
2018/11/05	13	210.62	179	202.75	199.50	-166	6,119	-2.71%	大賣/鉅額交易
2018/11/02	4	223.13	4	221.13	221.50	0	5,993	0.00%
2018/11/01	18	221.67	9	217.83	216.00	9	5,921	0.15%
2018/10/31	1	207.00	1	209.50	210.00	0	5,873	0.00%
2018/10/30	8	191.44	5	191.90	191.00	3	5,893	0.05%
2018/10/26	5	198.20	1	197.00	190.00	4	5,821	0.07%
2018/10/25	15	195.17	5	191.00	194.00	10	5,890	0.17%
2018/10/24	7	206.50	7	209.14	206.50	0	5,865	0.00%
2018/10/23	7	207.29	3	204.00	202.00	4	5,789	0.07%
2018/10/22	5	213.20	5	212.30	214.50	0	5,784	0.00%
2018/10/19	9	204.67	8	200.06	215.00	1	5,716	0.02%
2018/10/18	1	215.00	0	0.00	208.00	1	5,595	0.02%
2018/10/17	4	226.75	4	226.25	225.00	0	5,547	0.00%
2018/10/16	9	218.33	7	218.50	220.00	2	5,492	0.04%
2018/10/15	1.1	207.68	6	209.67	211.50	-4.9	5,402	-0.09%
2018/10/12	2	198.50	2	204.25	201.00	0	5,388	0.00%
2018/10/09	0	0.00	46	231.58	226.00	-46	5,440	-0.85%
2018/10/08	2	249.50	4	244.25	241.00	-2	5,336	-0.04%
2018/10/05	3	250.17	2	263.00	242.50	1	5,232	0.02%
2018/10/04	1	260.00	0	0.00	269.00	1	5,180	0.02%
2018/10/03	0	0.00	2	262.50	265.00	-2	5,155	-0.04%
2018/10/02	1	275.00	1	273.50	269.00	0	5,138	0.00%
2018/09/28	4	277.38	2	278.75	271.00	2	5,065	0.04%
2018/09/27	2	281.00	2	282.50	282.00	0	4,981	0.00%
2018/09/25	5	295.00	0	0.00	290.50	5	4,923	0.10%
2018/09/21	3	277.00	8	291.06	300.00	-5	4,910	-0.10%
2018/09/20	3	283.50	1	286.00	282.00	2	4,785	0.04%
2018/09/17	0	0.00	2	305.75	312.00	-2	4,608	-0.04%
2018/09/14	1	303.50	1	298.00	306.50	0	4,647	0.00%
2018/09/13	2	290.25	0	0.00	290.50	2	4,647	0.04%
2018/09/12	1	304.00	1	316.50	295.00	0	4,605	0.00%
2018/09/11	1	315.00	1	324.00	313.50	0	4,575	0.00%
2018/09/10	1	335.00	0	0.00	319.00	1	4,609	0.02%
2018/09/07	0	0.00	1	349.00	345.00	-1	4,646	-0.02%
2018/09/06	20	334.00	0	0.00	339.00	20	4,517	0.44%
2018/09/04	0	0.00	1	310.00	305.00	-1	4,313	-0.02%
2018/08/30	0	0.00	2	309.00	303.50	-2	4,430	-0.05%
2018/08/29	1	312.50	1	315.50	312.50	0	4,515	0.00%
2018/08/23	1	296.50	0	0.00	288.00	1	4,657	0.02%
2018/08/22	1	289.00	0	0.00	287.00	1	4,618	0.02%
2018/08/15	1	288.00	0	0.00	284.50	1	4,545	0.02%
2018/08/14	0	0.00	7	290.00	297.50	-7	4,553	-0.15%
2018/08/13	0	0.00	5	285.60	288.00	-5	4,549	-0.11%
2018/08/10	1	303.50	0	0.00	303.50	1	4,528	0.02%
2018/08/09	20	308.00	21	309.12	312.00	-1	4,528	-0.02%
2018/08/07	1	312.00	0	0.00	318.00	1	4,557	0.02%
2018/08/06	3	329.00	2	319.25	316.00	1	4,499	0.02%
2018/08/03	20	345.40	3	343.67	342.00	17	4,450	0.38%
2018/08/02	14	351.54	1	351.50	355.00	13	4,433	0.29%
2018/08/01	34	348.16	3	353.67	358.50	31	4,424	0.70%
2018/07/31	126	321.83	0	329.50	331.50	126	4,315	2.92%	大買/鉅額交易
2018/07/30	3	320.00	1	306.00	306.00	2	4,291	0.05%
2018/07/25	1	323.00	2	320.00	319.00	-1	4,396	-0.02%
2018/07/24	0	0.00	2	323.50	326.00	-2	4,498	-0.04%
2018/07/23	1	308.00	0	0.00	313.50	1	4,562	0.02%
2018/07/20	1	328.50	1	327.00	323.00	0	4,627	0.00%
2018/07/19	2	320.25	2	324.50	327.00	0	4,693	0.00%
2018/07/18	6	316.75	3	312.50	312.50	3	4,682	0.06%
2018/07/17	4	308.88	5	308.00	308.00	-1	4,652	-0.02%
2018/07/16	2	291.75	2	295.75	293.00	0	4,679	0.00%
2018/07/13	1	290.50	1	294.50	292.50	0	4,867	0.00%
2018/07/12	2	279.25	1	283.00	288.00	1	4,962	0.02%
2018/07/11	4	270.75	0	0.00	278.00	4	4,942	0.08%
2018/07/10	4	270.13	2	266.75	273.50	2	4,937	0.04%
2018/07/09	3	271.00	4	267.88	267.00	-1	4,931	-0.02%
2018/07/06	2	274.50	3	273.33	276.00	-1	4,960	-0.02%
2018/07/05	1	274.50	3	273.83	273.00	-2	4,916	-0.04%
2018/07/04	3	277.67	1	280.00	280.00	2	4,913	0.04%
2018/07/02	2	272.75	5	275.80	277.50	-3	4,891	-0.06%
2018/06/29	1	274.00	0	0.00	273.50	1	4,874	0.02%
2018/06/28	2	274.00	2	284.00	269.00	0	4,856	0.00%
2018/06/27	3	283.33	5	283.60	278.50	-2	4,850	-0.04%
2018/06/26	2	278.25	2	279.25	283.00	0	4,867	0.00%
2018/06/25	2	292.50	2	288.50	288.50	0	4,837	0.00%
2018/06/22	2	302.75	2	309.50	309.00	0	4,808	0.00%
2018/06/21	0	0.00	1	301.50	304.00	-1	4,773	-0.02%
2018/06/20	1	294.00	3	308.00	294.50	-2	4,767	-0.04%
2018/06/19	4	306.13	1	310.00	310.00	3	4,775	0.06%
2018/06/15	1	282.50	2	299.25	298.50	-1	4,727	-0.02%
2018/06/14	3	285.00	2	285.00	280.00	1	4,625	0.02%
2018/06/13	2	288.50	1	287.50	286.00	1	4,630	0.02%
2018/06/12	4	294.38	0	0.00	288.00	4	4,577	0.09%
2018/06/11	1	305.00	0	0.00	301.00	1	4,540	0.02%
2018/06/08	1	301.50	2	318.50	301.50	-1	4,509	-0.02%
2018/06/07	1	314.00	3	312.83	310.00	-2	4,455	-0.04%
2018/06/06	5	312.10	6	307.00	313.00	-1	4,466	-0.02%
2018/06/05	0	0.00	1	300.00	298.00	-1	4,398	-0.02%
2018/06/04	0	0.00	4	280.00	278.50	-4	4,303	-0.09%
2018/06/01	0	0.00	2	267.00	264.00	-2	4,296	-0.05%
2018/05/31	1	251.50	0	0.00	255.00	1	4,340	0.02%
2018/05/29	1	258.50	0	0.00	257.00	1	4,494	0.02%
2018/05/28	0	0.00	2	270.50	266.00	-2	4,513	-0.04%
2018/05/23	3	258.00	0	0.00	268.50	3	4,656	0.06%
2018/05/22	1	262.00	2	267.50	262.00	-1	4,769	-0.02%
2018/05/21	0	0.00	1	265.00	266.50	-1	4,771	-0.02%
2018/05/18	9	267.94	38	260.55	258.50	-29	4,815	-0.60%
2018/05/17	5	270.00	59	266.01	264.00	-54	4,921	-1.10%
2018/05/16	5	269.10	4	267.63	267.50	1	5,044	0.02%
2018/05/15	4	285.50	26	281.37	273.50	-22	5,159	-0.43%
2018/05/14	6	283.67	4	282.75	281.50	2	5,116	0.04%
2018/05/11	0	0.00	39	280.33	284.00	-39	5,148	-0.76%
2018/05/10	0	0.00	2	280.75	280.00	-2	5,170	-0.04%
2018/05/09	2	280.25	2	281.50	285.00	0	5,170	0.00%
2018/05/08	2	282.00	4	277.50	274.50	-2	5,180	-0.04%
2018/05/07	2	277.50	0	0.00	281.50	2	5,191	0.04%
2018/05/04	2	269.00	0	0.00	269.50	2	5,205	0.04%
2018/05/03	2	275.75	2	271.75	259.00	0	5,252	0.00%
2018/05/02	32	273.14	6	281.08	269.50	26	5,325	0.49%
2018/04/30	36	260.97	6	260.50	282.00	30	5,354	0.56%
2018/04/27	6	249.67	4	250.50	258.00	2	5,359	0.04%
2018/04/26	3	252.00	4	245.75	241.00	-1	5,446	-0.02%
2018/04/25	3	234.83	3	235.33	241.00	0	5,440	0.00%
2018/04/24	23	241.78	3	242.17	238.50	20	5,486	0.36%
2018/04/23	0	0.00	1	250.00	244.50	-1	5,427	-0.02%
2018/04/20	9	250.89	70	247.43	244.00	-61	5,419	-1.13%
2018/04/19	13	263.62	93	267.67	260.50	-80	5,317	-1.50%
2018/04/18	5	284.90	1	290.50	269.50	4	5,135	0.08%
2018/04/17	0	0.00	2	314.50	299.00	-2	5,031	-0.04%
2018/04/16	2	316.25	1	313.00	316.00	1	5,051	0.02%
2018/04/13	1	309.50	1	301.00	315.00	0	5,058	0.00%
2018/04/12	3	298.83	1	299.50	299.50	2	5,042	0.04%
2018/04/11	0	0.00	21	309.98	306.00	-21	5,064	-0.41%
2018/04/10	5	315.90	0	0.00	310.00	5	5,136	0.10%
2018/04/02	2	317.75	2	308.50	309.00	0	5,158	0.00%
2018/03/31	2	320.00	2	316.50	318.00	0	5,160	0.00%
2018/03/30	2	319.75	0	0.00	317.00	2	5,260	0.04%
2018/03/29	1	319.00	0	0.00	319.00	1	5,297	0.02%
2018/03/28	22	328.93	2	330.75	325.50	20	5,267	0.38%
2018/03/27	3	333.50	3	335.67	335.50	0	5,268	0.00%
2018/03/26	1	331.00	1	325.00	323.50	0	5,276	0.00%
2018/03/23	4	329.00	4	327.75	330.00	0	5,281	0.00%
2018/03/22	9	341.56	8	349.25	336.00	1	5,272	0.02%
2018/03/21	8	335.13	14	339.96	339.50	-6	5,229	-0.11%
2018/03/20	3	325.17	2	323.50	322.00	1	5,226	0.02%
2018/03/19	2	325.25	1	330.00	328.50	1	5,243	0.02%
2018/03/16	4	327.88	3	322.67	322.00	1	5,272	0.02%
2018/03/15	5	328.20	3	329.33	324.50	2	5,405	0.04%
2018/03/14	0	0.00	2	328.50	324.00	-2	5,511	-0.04%
2018/03/13	5	329.00	3	335.00	332.00	2	5,558	0.04%
2018/03/12	2	337.50	2	340.50	320.50	0	5,613	0.00%
2018/03/09	26	339.27	10	340.75	348.00	16	5,583	0.29%
2018/03/08	31	335.16	42	338.55	335.50	-11	5,567	-0.20%
2018/03/07	7	333.07	11	333.86	338.00	-4	5,548	-0.07%
2018/03/06	9	329.72	5	331.20	327.00	4	5,495	0.07%
2018/03/05	42	319.21	2	321.00	324.00	40	5,434	0.74%
2018/03/02	4	322.50	7	316.36	314.00	-3	5,371	-0.06%
2018/03/01	1	307.50	0	0.00	310.00	1	5,311	0.02%
2018/02/27	6	313.17	4	309.00	310.00	2	5,304	0.04%
2018/02/26	39	313.59	11	310.50	309.00	28	5,276	0.53%
2018/02/23	22	323.93	19	319.95	308.50	3	5,212	0.06%
2018/02/22	24	300.46	4	314.25	318.00	20	5,135	0.39%
2018/02/21	20	290.58	1	297.00	297.00	19	5,005	0.38%
2018/02/12	25	275.20	2	274.75	270.00	23	5,018	0.46%
2018/02/09	3	269.50	8	262.56	282.00	-5	5,026	-0.10%
2018/02/08	14	286.86	15	285.23	275.50	-1	4,905	-0.02%
2018/02/07	10	306.35	10	306.45	295.00	0	4,837	0.00%
2018/02/06	1	307.00	0	0.00	307.00	1	4,718	0.02%
2018/02/05	1	340.00	0	0.00	341.00	1	4,763	0.02%
2018/02/02	10	349.00	8	349.38	354.00	2	4,822	0.04%
2018/02/01	6	354.92	5	350.20	344.50	1	4,781	0.02%
2018/01/31	0	0.00	49	346.08	359.50	-49	4,802	-1.02%
2018/01/30	2	349.50	4	350.25	348.50	-2	4,760	-0.04%
2018/01/29	6	362.50	2	360.50	356.00	4	4,764	0.08%
2018/01/26	34	347.50	7	352.21	360.00	27	4,799	0.56%
2018/01/25	7	362.71	38	359.00	341.50	-31	4,769	-0.65%
2018/01/24	2	347.50	1	349.00	359.00	1	4,685	0.02%
2018/01/23	3	344.33	3	346.67	340.00	0	4,583	0.00%
2018/01/22	11	319.77	22	327.98	337.00	-11	4,547	-0.24%
2018/01/19	22	304.30	21	304.26	306.50	1	4,566	0.02%
2018/01/18	103	307.40	16	304.13	297.00	87	4,559	1.91%	大買/
2018/01/17	30	284.23	9	285.33	288.00	21	4,478	0.47%
2018/01/16	4	288.75	6	291.00	293.00	-2	4,589	-0.04%
2018/01/15	1	263.00	2	270.50	281.00	-1	4,637	-0.02%
2018/01/12	2	260.75	4	259.75	262.50	-2	4,772	-0.04%
2018/01/11	3	261.33	2	261.75	260.50	1	4,904	0.02%
2018/01/10	4	270.75	2	268.25	262.50	2	5,077	0.04%
2018/01/09	9	282.94	9	277.39	281.00	0	5,105	0.00%
2018/01/08	3	284.33	1	290.00	281.00	2	5,150	0.04%
2018/01/05	4	282.63	5	287.00	289.50	-1	5,321	-0.02%
2018/01/04	13	278.42	10	282.50	278.00	3	5,308	0.06%
2018/01/03	5	269.80	5	271.00	271.00	0	5,292	0.00%
2018/01/02	4	258.88	4	260.75	264.50	0	5,300	0.00%