上銀 (2049)-富邦-建國券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
239.5
漲跌
▲5.5
漲幅
+2.35%
成交量
2,521張
產業
上市電機機械類股
926人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

上銀 (2049)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/18	8.1	236.50	5.2	237.67	239.50	2.9	3,071	0.09%
2024/04/17	13	236.85	5.2	237.43	234.00	7.8	3,037	0.26%
2024/04/16	7	239.72	8.1	240.68	237.50	-1	3,001	-0.03%
2024/04/15	3.1	245.90	8.5	245.38	244.00	-5.4	2,982	-0.18%
2024/04/12	10	254.40	9	254.89	253.00	1	2,947	0.03%
2024/04/11	7.2	256.50	8	256.25	254.50	-0.8	2,938	-0.03%
2024/04/10	17.5	263.96	14	263.57	262.00	3.5	2,919	0.12%
2024/04/09	9.1	260.83	2	260.25	261.00	7.1	2,896	0.25%
2024/04/08	7.1	265.01	6.2	263.92	263.50	1	2,845	0.03%
2024/04/03	10	269.35	6	269.42	269.50	4	2,811	0.14%
2024/04/02	7.3	273.59	5.4	274.73	275.50	1.9	2,763	0.07%
2024/04/01	11.4	276.85	4.1	277.09	275.00	7.4	2,716	0.27%
2024/03/29	12.4	277.15	13.2	274.50	275.50	-0.8	2,630	-0.03%
2024/03/28	23.7	282.51	23.6	284.16	279.00	0.1	2,585	0.01%
2024/03/27	10.2	271.42	33.8	280.96	284.00	-23.7	2,397	-0.99%
2024/03/26	35.2	272.38	20.1	268.20	258.50	15.1	2,190	0.69%
2024/03/25	6.2	262.85	23.3	268.35	272.50	-17.1	1,981	-0.86%
2024/03/22	4.5	248.02	2.2	250.45	248.00	2.3	1,826	0.12%
2024/03/21	6.4	255.58	33.2	252.58	251.00	-26.9	1,796	-1.49%
2024/03/20	79	251.23	60	249.02	248.50	19	1,776	1.07%
2024/03/19	4	246.75	4.5	245.89	244.50	-0.5	1,728	-0.03%
2024/03/18	0.1	243.00	0.5	243.00	243.50	-0.4	1,694	-0.02%
2024/03/14	0	0.00	1	240.50	240.50	-1	1,680	-0.06%
2024/03/13	0	0.00	1.7	240.15	237.00	-1.7	1,682	-0.10%
2024/03/11	0	0.00	2	240.50	241.00	-2	1,693	-0.12%
2024/03/08	5	241.30	4	240.00	237.50	1	1,685	0.06%
2024/03/07	2.1	235.52	13.3	235.19	235.00	-11.2	1,653	-0.68%
2024/03/06	3	233.17	0	0.00	231.00	3	1,626	0.18%
2024/03/05	4	234.75	6.1	235.73	235.00	-2.1	1,631	-0.13%
2024/03/04	2.2	241.40	0.1	240.50	240.00	2.1	1,626	0.13%
2024/03/01	4.4	238.00	1	238.50	238.00	3.4	1,619	0.21%
2024/02/29	10.5	242.79	11	243.09	240.00	-0.5	1,605	-0.03%
2024/02/27	1	256.00	3.1	255.34	254.50	-2.1	1,592	-0.13%
2024/02/26	5.3	252.28	11.1	253.09	252.50	-5.9	1,623	-0.36%
2024/02/23	6	257.58	1	256.00	255.00	5	1,610	0.31%
2024/02/22	4	257.50	9	259.61	257.50	-5	1,578	-0.32%
2024/02/21	2	257.49	7.1	258.95	258.00	-5.1	1,555	-0.33%
2024/02/20	12.1	254.55	16.2	260.01	256.50	-4.1	1,486	-0.28%
2024/02/19	12.2	246.73	14	243.46	243.00	-1.8	1,347	-0.14%
2024/02/16	2	226.50	3.6	228.27	231.00	-1.6	1,267	-0.12%
2024/02/15	0	218.00	2.7	220.44	219.00	-2.7	1,243	-0.22%
2024/02/02	0	220.50	2.1	220.46	219.50	-2.1	1,244	-0.17%
2024/02/01	1	222.00	2	221.50	221.50	-1	1,241	-0.08%
2024/01/31	1	218.50	4	220.00	220.00	-3	1,238	-0.24%
2024/01/30	0	218.00	0	0.00	217.00	0	1,235	0.00%
2024/01/29	1	220.50	0	0.00	220.00	1	1,248	0.08%
2024/01/25	5	214.90	0	0.00	214.50	5	1,241	0.40%
2024/01/24	1	218.50	0	0.00	218.50	1	1,231	0.08%
2024/01/22	0	0.00	4	221.88	220.00	-4	1,218	-0.33%
2024/01/19	0.1	216.00	0	0.00	216.00	0.1	1,206	0.01%
2024/01/18	1.1	212.50	0	0.00	212.00	1.1	1,205	0.09%
2024/01/17	2	214.00	0	0.00	213.00	2	1,201	0.17%
2024/01/16	4.1	219.41	0	0.00	218.00	4.1	1,171	0.35%
2024/01/15	0.1	224.50	1	227.50	225.50	-1	1,147	-0.08%
2024/01/12	1	226.00	0	226.00	225.50	1	1,132	0.09%
2024/01/11	1	224.50	1	225.00	228.00	0	1,137	0.00%
2024/01/09	0.1	225.00	0	0.00	225.00	0.1	1,133	0.00%
2024/01/05	0	0.00	2	227.50	226.50	-2	1,134	-0.18%
2024/01/04	2	226.26	1	225.00	224.00	1	1,137	0.09%
2024/01/03	0.1	230.50	0.1	231.31	231.00	0	1,130	0.00%
2024/01/02	0	0.00	3.1	234.51	235.00	-3.1	1,117	-0.27%
2023/12/29	0	0.00	1	235.00	235.00	-1	1,111	-0.09%
2023/12/28	0	0.00	2.6	235.97	234.50	-2.6	1,111	-0.23%
2023/12/27	2	237.50	7.6	236.84	237.50	-5.6	1,113	-0.50%
2023/12/26	0	0.00	3	236.17	236.00	-3	1,113	-0.27%
2023/12/25	1	235.00	1	235.50	235.00	0	1,114	0.00%
2023/12/22	2.5	232.80	4.7	234.06	233.50	-2.2	1,099	-0.20%
2023/12/21	0	0.00	1	232.00	232.00	-1	1,077	-0.09%
2023/12/20	3	230.33	0	231.00	231.00	3	1,052	0.28%
2023/12/19	0	0.00	0.1	222.00	222.00	-0.1	1,029	-0.01%
2023/12/18	0	0.00	0.1	224.50	224.00	-0.1	1,029	-0.01%
2023/12/15	4.2	228.50	0	0.00	229.00	4.2	1,028	0.40%
2023/12/14	0	224.50	0	0.00	225.50	0	991	0.00%
2023/12/13	4	221.50	0	0.00	221.00	4	980	0.41%
2023/12/12	0	222.00	3	224.50	220.50	-3	998	-0.30%
2023/12/11	3	224.00	0.3	225.50	224.50	2.8	1,000	0.27%
2023/12/08	2	225.00	12.3	222.59	222.50	-10.3	1,007	-1.02%
2023/12/07	0.2	219.00	0	0.00	219.00	0.2	999	0.02%
2023/12/06	1.1	222.05	1	223.00	223.00	0.1	980	0.01%
2023/12/05	0	0.00	2	228.25	227.00	-2	962	-0.21%
2023/12/04	0	0.00	0.5	228.00	228.50	-0.5	965	-0.05%
2023/12/01	1.3	229.15	0.1	226.50	227.50	1.2	967	0.13%
2023/11/30	1.1	228.82	1	229.00	228.50	0.1	965	0.01%
2023/11/29	2	230.51	2.2	232.22	230.50	-0.2	956	-0.02%
2023/11/27	5.2	232.69	20	228.28	226.50	-14.8	942	-1.57%
2023/11/24	2.1	230.05	13.4	227.76	232.00	-11.3	921	-1.23%
2023/11/22	0	0.00	1	214.50	215.00	-1	787	-0.13%
2023/11/21	4	213.00	1.1	213.94	213.00	2.9	781	0.38%
2023/11/20	0	212.50	2	212.75	213.50	-2	777	-0.26%
2023/11/17	0	0.00	3	210.33	210.50	-3	777	-0.39%
2023/11/16	0	0.00	2.6	210.50	209.00	-2.6	776	-0.33%
2023/11/15	1	210.00	1	210.50	210.00	0	770	0.00%
2023/11/13	1	209.50	1	210.50	211.00	0	762	0.00%
2023/11/09	1	207.00	2	207.25	207.50	-1	773	-0.13%
2023/11/08	0	0.00	1.5	207.00	205.50	-1.5	813	-0.18%
2023/11/07	0	0.00	2	204.75	204.00	-2	840	-0.24%
2023/11/06	0.1	206.50	1	208.00	206.00	-0.9	854	-0.11%
2023/11/02	0	198.00	0	0.00	196.00	0	858	0.00%
2023/10/31	0.1	196.00	0	0.00	195.50	0.1	908	0.01%
2023/10/27	1	198.00	0	0.00	197.50	1	936	0.11%
2023/10/26	1.3	199.50	1	199.00	198.50	0.3	958	0.03%
2023/10/25	1.2	205.42	1	204.50	204.00	0.2	957	0.02%
2023/10/24	2	201.00	0	0.00	200.00	2	969	0.21%
2023/10/23	0	0.00	0	201.00	200.50	0	990	0.00%
2023/10/20	0.1	201.50	0	0.00	201.00	0.1	1,001	0.01%
2023/10/18	0.2	207.25	1.1	206.00	207.00	-0.9	1,018	-0.08%
2023/10/17	0.1	206.00	1	204.00	204.00	-0.9	1,029	-0.09%
2023/10/16	1	206.00	0	0.00	206.50	1	1,053	0.09%
2023/10/12	0	0.00	3	204.00	204.50	-3	1,095	-0.27%
2023/10/06	0	0.00	0	202.50	202.00	0	1,091	0.00%
2023/10/05	2	201.25	1	201.00	201.50	1	1,100	0.09%
2023/10/04	2.2	200.05	0	0.00	200.00	2.2	1,109	0.20%
2023/10/03	7	205.07	1	205.50	204.00	6	1,115	0.54%
2023/10/02	3	209.50	1	207.00	209.00	2	1,153	0.17%
2023/09/26	1	204.00	1	205.50	204.50	0	1,227	0.00%
2023/09/25	0	0.00	0	206.75	208.50	0	1,230	0.00%
2023/09/21	0	0.00	1.3	203.10	203.00	-1.3	1,255	-0.10%
2023/09/19	1	205.01	1	204.52	204.50	0	1,262	0.00%
2023/09/18	0	208.00	0	0.00	206.50	0	1,277	0.00%
2023/09/15	2	204.00	0	0.00	209.00	2	1,286	0.16%
2023/09/14	1.1	205.95	1.3	206.10	206.00	-0.2	1,269	-0.01%
2023/09/13	1	203.50	2	205.00	205.00	-1	1,281	-0.08%
2023/09/12	0	0.00	0.5	202.50	202.00	-0.5	1,339	-0.04%
2023/09/11	1	198.00	5	198.50	199.00	-4	1,406	-0.28%
2023/09/08	0.1	200.00	0	0.00	200.50	0.1	1,413	0.01%
2023/09/07	4.1	198.87	0	0.00	198.50	4.1	1,421	0.29%
2023/09/06	9	202.89	0	0.00	202.50	9	1,429	0.63%
2023/09/05	2	203.75	2	203.75	205.50	0	1,432	0.00%
2023/09/04	1	194.02	0	0.00	200.50	1	1,436	0.07%
2023/09/01	2.1	202.79	2.4	204.67	202.00	-0.3	1,418	-0.02%
2023/08/31	3	204.00	0	0.00	205.00	3	1,417	0.21%
2023/08/30	0.3	200.00	0	0.00	200.50	0.3	1,404	0.02%
2023/08/29	0	0.00	2	199.00	199.50	-2	1,411	-0.14%
2023/08/28	2	199.00	1	199.00	199.00	1	1,431	0.07%
2023/08/25	4.2	195.91	0	0.00	195.50	4.2	1,444	0.29%
2023/08/24	1	198.50	0	0.00	199.50	1	1,449	0.07%
2023/08/23	2.2	196.09	0	0.00	196.00	2.2	1,452	0.15%
2023/08/22	0	0.00	1.2	198.77	199.50	-1.2	1,455	-0.08%
2023/08/21	4	198.13	3	198.00	197.50	1	1,463	0.07%
2023/08/18	4	197.13	2	196.75	197.50	2	1,465	0.14%
2023/08/17	12.3	195.67	0	0.00	196.50	12.3	1,465	0.84%
2023/08/16	8.2	192.52	3	192.33	192.50	5.2	1,471	0.35%
2023/08/15	5	194.00	2	192.25	194.00	3	1,459	0.21%
2023/08/14	18.3	188.89	45	188.27	190.00	-26.7	1,454	-1.84%
2023/08/11	26.8	194.16	8	195.56	196.00	18.8	1,430	1.31%
2023/08/10	1.2	202.41	0.2	201.14	201.50	1	1,410	0.07%
2023/08/09	0.6	203.13	1	202.00	204.50	-0.4	1,399	-0.03%
2023/08/08	0	208.00	2	206.25	205.50	-2	1,412	-0.14%
2023/08/07	4	206.63	0	0.00	209.00	4	1,432	0.28%
2023/08/04	6	209.83	3	208.17	208.50	3	1,418	0.21%
2023/08/02	8	213.00	2.5	214.22	212.00	5.6	1,396	0.40%
2023/08/01	1.1	214.65	4	216.50	216.00	-2.9	1,387	-0.21%
2023/07/31	8.3	212.51	2	212.25	211.00	6.3	1,381	0.46%
2023/07/28	3.1	215.85	0	0.00	215.50	3.1	1,367	0.23%
2023/07/27	2.3	218.48	6	217.67	219.00	-3.7	1,382	-0.27%
2023/07/26	7	212.21	1	213.00	211.00	6	1,372	0.44%
2023/07/25	3.2	213.62	2	214.50	216.50	1.2	1,371	0.08%
2023/07/24	4.3	212.99	4	213.13	212.50	0.3	1,373	0.02%
2023/07/21	5.2	215.92	3.1	216.19	216.00	2.1	1,374	0.15%
2023/07/20	1.3	216.15	2	215.75	216.00	-0.7	1,394	-0.05%
2023/07/19	4.1	215.41	0	0.00	214.50	4.1	1,404	0.29%
2023/07/18	15	215.23	0	216.50	215.50	15	1,417	1.06%
2023/07/17	6.2	218.26	0	0.00	218.00	6.2	1,416	0.44%
2023/07/14	4	220.01	0	0.00	221.00	4	1,398	0.29%
2023/07/13	0.1	222.50	2	222.00	221.00	-1.9	1,405	-0.14%
2023/07/12	1	220.00	1	222.00	221.00	0	1,412	0.00%
2023/07/11	0	221.36	1	221.50	220.50	-1	1,422	-0.07%
2023/07/07	15.1	214.37	4	216.50	214.00	11.1	1,441	0.77%
2023/07/06	10.1	224.36	1	221.00	221.00	9.1	1,455	0.63%
2023/07/05	7.1	231.67	1	230.00	230.00	6.1	1,435	0.43%
2023/07/04	1.1	235.04	12	235.00	235.00	-10.9	1,426	-0.77%
2023/07/03	1	235.04	2.5	235.36	238.00	-1.5	1,438	-0.11%
2023/06/30	4.2	234.73	0.1	235.00	237.50	4.2	1,458	0.29%
2023/06/29	14.4	243.50	1	246.00	239.50	13.4	1,457	0.92%
2023/06/28	1	244.02	2	243.25	242.50	-1	1,465	-0.07%
2023/06/27	0	246.00	0.1	246.44	244.00	-0.1	1,478	-0.01%
2023/06/26	2	250.48	2	247.01	246.50	0	1,486	0.00%
2023/06/21	0	248.50	2	250.00	249.50	-2	1,477	-0.13%
2023/06/20	0	244.25	0	0.00	243.50	0	1,485	0.00%
2023/06/19	2.3	249.50	4	250.63	245.00	-1.7	1,498	-0.11%
2023/06/16	1	247.50	0.3	253.97	250.00	0.8	1,508	0.05%
2023/06/15	6	244.90	12.1	245.78	251.00	-6.1	1,459	-0.42%
2023/06/14	0	235.58	2	236.25	237.50	-2	1,464	-0.14%
2023/06/13	2	236.50	0	0.00	236.50	2	1,488	0.14%
2023/06/12	0	234.75	3.2	235.59	236.00	-3.1	1,528	-0.20%
2023/06/09	1	232.00	0	0.00	232.00	1	1,535	0.07%
2023/06/08	4.1	233.78	0	0.00	233.00	4.1	1,567	0.26%
2023/06/07	2.8	236.84	3.1	237.02	238.00	-0.3	1,591	-0.02%
2023/06/06	0	0.00	1	237.50	237.00	-1	1,640	-0.06%
2023/06/05	1	236.50	0.5	237.00	238.00	0.5	1,741	0.03%
2023/06/02	0.4	235.00	0	0.00	234.00	0.4	1,889	0.02%
2023/06/01	0.1	234.50	0	0.00	234.00	0.1	1,913	0.01%
2023/05/31	0.2	237.50	0	0.00	239.50	0.2	1,918	0.01%
2023/05/30	0.1	235.50	1	235.50	238.00	-0.9	1,937	-0.05%
2023/05/26	2	232.75	3	232.50	232.00	-1	2,118	-0.05%
2023/05/25	1	236.00	2	233.00	234.50	-1	2,151	-0.05%
2023/05/24	1	236.00	11	235.82	236.50	-10	2,203	-0.45%
2023/05/22	1	241.00	8	240.38	241.00	-7	2,365	-0.30%
2023/05/18	0	0.00	7	240.43	239.00	-7	2,437	-0.29%
2023/05/17	3	237.00	6	238.25	237.50	-3	2,450	-0.12%
2023/05/16	0	0.00	1	234.50	234.50	-1	2,506	-0.04%
2023/05/15	1	230.50	11.1	229.11	230.50	-10.1	2,555	-0.40%
2023/05/12	13	233.77	6	233.67	228.00	7	2,622	0.27%
2023/05/11	13	233.77	6	233.67	232.00	7	2,656	0.26%
2023/05/09	12	231.08	5	231.00	229.00	7	2,798	0.25%
2023/05/08	4	232.13	0	0.00	233.00	4	2,815	0.14%
2023/05/05	6	233.25	3	232.50	233.00	3	2,851	0.11%
2023/05/04	3	229.50	1	227.50	229.50	2	2,924	0.07%
2023/05/03	4	229.63	1.1	230.05	229.50	2.9	2,972	0.10%
2023/05/02	1.1	234.55	0	236.00	235.00	1.1	3,091	0.03%
2023/04/28	3	231.67	2	235.00	235.00	1	3,199	0.03%
2023/04/27	7	228.93	3	229.34	230.50	4	3,244	0.12%
2023/04/26	6	229.50	2	229.00	231.00	4	3,257	0.12%
2023/04/25	5.1	232.84	5	229.90	229.50	0.1	3,247	0.00%
2023/04/24	5	235.90	2	240.00	236.00	3	3,224	0.09%
2023/04/21	4.1	237.92	6	236.83	238.00	-1.9	3,216	-0.06%
2023/04/20	6	246.17	6	247.50	244.00	0	3,196	0.00%
2023/04/19	3.1	254.74	3	252.83	251.50	0.1	3,212	0.00%
2023/04/18	3.1	254.32	4	255.25	255.00	-0.9	3,208	-0.03%
2023/04/17	3	258.83	4	259.63	257.00	-1	3,203	-0.03%
2023/04/14	2	263.00	8.4	263.38	262.00	-6.4	3,188	-0.20%
2023/04/13	0	261.50	9	261.89	261.00	-9	3,175	-0.28%
2023/04/12	7	261.50	6	261.75	261.50	1	3,166	0.03%
2023/04/11	17	259.35	21.5	260.23	260.50	-4.5	3,146	-0.14%
2023/04/10	0	0.00	1.1	254.54	254.00	-1.1	3,086	-0.04%
2023/04/07	0	251.00	3	251.50	251.00	-3	3,062	-0.10%
2023/04/06	5.1	246.22	0	0.00	244.50	5.1	3,036	0.17%
2023/03/31	3	251.00	4	249.63	250.50	-1	3,011	-0.03%
2023/03/30	1.1	244.48	1	243.50	245.50	0.1	2,985	0.00%
2023/03/29	2	245.25	0	243.00	243.50	2	2,972	0.07%
2023/03/28	4	246.12	5	245.30	244.00	-1	2,955	-0.03%
2023/03/27	1	248.50	0	0.00	250.00	1	2,944	0.03%
2023/03/24	3.1	248.67	1.1	248.50	250.00	2	2,951	0.07%
2023/03/23	5	247.80	1	248.00	248.00	4	2,954	0.14%
2023/03/22	2	252.75	2	251.26	251.50	0	2,951	0.00%
2023/03/21	10	256.50	3.1	252.51	252.50	7	2,939	0.24%
2023/03/20	1	253.94	0.5	251.50	253.00	0.5	2,910	0.02%
2023/03/17	5.1	252.72	16	253.18	252.50	-10.9	2,895	-0.38%
2023/03/16	4	244.75	0.1	244.59	245.00	3.9	2,830	0.14%
2023/03/15	1	248.00	1	249.00	248.50	0	2,824	0.00%
2023/03/14	0	0.00	2	240.00	241.50	-2	2,788	-0.07%
2023/03/13	3.1	240.34	3.7	241.76	244.00	-0.6	2,772	-0.02%
2023/03/10	7.7	248.55	6.1	250.02	247.00	1.6	2,745	0.06%
2023/03/09	8.3	256.27	2	256.00	255.00	6.3	2,758	0.23%
2023/03/08	19.5	265.26	10.4	260.55	261.50	9.1	2,725	0.33%
2023/03/07	12.3	262.96	12.1	267.37	263.00	0.2	2,627	0.01%
2023/03/06	0.1	250.00	4.2	250.23	249.00	-4.1	2,480	-0.16%
2023/03/03	4	247.63	0	0.00	246.50	4	2,458	0.16%
2023/03/02	2	248.50	1	249.00	249.50	1	2,447	0.04%
2023/03/01	2	249.75	5	249.30	248.00	-3	2,420	-0.12%
2023/02/24	4	248.38	4.6	249.63	251.00	-0.6	2,316	-0.03%
2023/02/23	4	244.13	6	243.83	245.00	-2	2,245	-0.09%
2023/02/22	4.2	247.48	2.1	247.95	247.00	2.1	2,207	0.10%
2023/02/21	11.6	249.15	14	249.79	247.50	-2.5	2,155	-0.11%
2023/02/20	2	236.74	4	236.75	236.00	-2	2,032	-0.10%
2023/02/17	6	237.67	1.4	234.75	237.50	4.6	2,017	0.23%
2023/02/16	5.3	234.54	0.2	234.05	232.00	5.1	1,997	0.25%
2023/02/15	1.2	238.10	4.1	238.14	238.00	-2.9	1,968	-0.15%
2023/02/14	1.2	242.27	6	239.50	241.00	-4.8	1,946	-0.25%
2023/02/13	3	241.02	15.2	241.74	241.50	-12.2	1,888	-0.64%
2023/02/10	9	241.49	5	237.30	237.00	4	1,844	0.22%
2023/02/09	19.1	246.84	8	248.50	246.00	11.1	1,784	0.62%
2023/02/08	12.2	245.78	33.2	248.01	246.50	-21	1,736	-1.21%
2023/02/07	3	231.67	4.2	232.87	232.00	-1.2	1,613	-0.08%
2023/02/06	0	230.00	1	229.00	230.00	-1	1,575	-0.06%
2023/02/03	3	229.66	1	230.00	229.50	2	1,557	0.13%
2023/02/02	3	230.01	14.5	231.25	231.50	-11.5	1,524	-0.75%
2023/02/01	6	224.75	2	225.00	225.00	4	1,452	0.28%
2023/01/31	12	227.54	28	224.21	223.00	-16	1,400	-1.14%
2023/01/30	2	221.25	12.6	219.03	221.50	-10.6	1,263	-0.84%
2023/01/17	15.3	200.24	16.2	199.56	201.50	-0.9	1,166	-0.07%
2023/01/16	0	189.00	22	192.16	193.50	-22	1,124	-1.96%
2023/01/13	1	187.50	0	0.00	188.00	1	1,121	0.09%
2023/01/12	5	189.79	0	0.00	188.50	5	1,151	0.44%
2023/01/11	10	191.70	7	192.00	191.50	3	1,172	0.26%
2023/01/10	7	189.79	0	0.00	190.00	7	1,174	0.60%
2023/01/09	3	186.50	6.1	190.77	192.00	-3.1	1,176	-0.26%
2023/01/06	3	185.33	4	183.75	185.50	-1	1,150	-0.09%
2023/01/04	1	182.00	1	181.00	181.00	0	1,189	0.00%
2023/01/03	1	181.00	0	0.00	181.00	1	1,242	0.08%
2022/12/30	1	183.50	2	182.50	182.50	-1	1,247	-0.08%
2022/12/29	1	179.02	0	0.00	180.00	1	1,240	0.08%
2022/12/28	0	182.50	0	0.00	183.00	0	1,253	0.00%
2022/12/27	10	184.50	0	0.00	183.50	10	1,265	0.79%
2022/12/26	1	181.01	0	0.00	181.00	1	1,271	0.08%
2022/12/23	0	0.00	1	178.00	180.00	-1	1,279	-0.08%
2022/12/22	0.1	182.00	0	0.00	181.50	0.1	1,290	0.01%
2022/12/21	2	182.50	0	0.00	181.00	2	1,319	0.15%
2022/12/20	3	181.33	2	183.75	180.50	1	1,335	0.08%
2022/12/19	2	186.50	10	186.00	185.00	-8	1,361	-0.59%
2022/12/16	4	183.50	1	183.50	190.50	3	1,359	0.22%
2022/12/15	4.1	186.54	0	0.00	187.00	4.1	1,343	0.31%
2022/12/14	7.8	189.45	6.3	188.28	189.00	1.5	1,341	0.11%
2022/12/13	2	184.01	2	185.50	183.00	0	1,331	0.00%
2022/12/12	2	183.50	2	185.00	185.50	0	1,327	0.00%
2022/12/09	1	188.00	1	187.00	186.00	0	1,348	0.00%
2022/12/08	1.1	182.50	1	183.00	182.00	0.1	1,345	0.01%
2022/12/07	4.2	184.46	1	184.50	184.00	3.2	1,362	0.24%
2022/12/06	1	192.47	2.3	190.28	189.00	-1.2	1,350	-0.09%
2022/12/05	1	193.50	0	0.00	193.50	1	1,346	0.07%
2022/12/02	3.3	193.09	4	193.00	192.00	-0.7	1,360	-0.05%
2022/12/01	2.3	192.94	4	192.63	193.00	-1.7	1,390	-0.12%
2022/11/30	4.1	186.88	10	184.80	186.00	-5.9	1,363	-0.43%
2022/11/29	0	182.00	0	0.00	182.00	0	1,366	0.00%
2022/11/28	1	183.50	0.1	184.00	183.50	1	1,388	0.07%
2022/11/25	2.2	187.27	0	0.00	184.00	2.2	1,449	0.15%
2022/11/24	1	186.00	1.1	185.00	186.50	0	1,476	0.00%
2022/11/23	1	183.00	3.1	182.66	181.50	-2.1	1,479	-0.14%
2022/11/22	1	181.50	0	0.00	181.50	1	1,503	0.07%
2022/11/21	4	181.13	18	182.08	180.50	-14	1,509	-0.93%
2022/11/18	3.3	180.86	1	181.00	179.50	2.3	1,527	0.15%
2022/11/17	4	181.63	0	0.00	182.00	4	1,573	0.25%
2022/11/16	1	181.57	8.2	184.65	184.50	-7.2	1,584	-0.45%
2022/11/15	7.3	182.67	1	182.50	183.00	6.3	1,584	0.40%
2022/11/14	4	181.75	21	182.79	183.50	-17	1,595	-1.07%
2022/11/11	6.1	179.74	1	178.00	178.00	5.1	1,596	0.32%
2022/11/10	5	175.30	0	0.00	176.00	5	1,609	0.31%
2022/11/09	0	176.50	34.1	176.99	177.50	-34	1,662	-2.05%
2022/11/08	27	175.57	0	0.00	172.50	27	1,705	1.58%
2022/11/07	0.2	175.00	7	175.00	174.00	-6.8	1,719	-0.40%
2022/11/04	7	173.57	3	174.33	173.50	4	1,774	0.23%
2022/11/03	0	0.00	2.1	170.52	170.50	-2.1	1,779	-0.12%
2022/11/02	2	168.25	1	169.52	169.50	1	1,813	0.05%
2022/10/31	1.2	166.08	0	0.00	166.00	1.2	1,850	0.06%
2022/10/28	0	0.00	2	162.00	163.00	-2	1,876	-0.11%
2022/10/25	0.2	159.50	0	0.00	159.50	0.2	1,945	0.01%
2022/10/24	2	165.00	0	0.00	163.00	2	1,975	0.10%
2022/10/21	0	161.00	1	162.00	158.00	-1	1,979	-0.05%
2022/10/20	0	0.00	4	162.63	166.50	-4	1,978	-0.20%
2022/10/19	0	0.00	1	167.00	166.50	-1	1,977	-0.05%
2022/10/18	2	165.25	2	166.00	166.50	0	2,064	0.00%
2022/10/17	4	163.00	8	160.38	162.00	-4	2,081	-0.19%
2022/10/14	0	0.00	2	162.50	161.00	-2	2,085	-0.10%
2022/10/13	6	159.00	5	159.10	159.00	1	2,105	0.05%
2022/10/12	2	160.50	4	161.88	162.00	-2	2,095	-0.10%
2022/10/11	30.3	164.36	21	163.00	161.00	9.3	2,098	0.44%
2022/10/07	8.1	177.38	2	177.00	176.00	6.1	2,065	0.29%
2022/10/06	1	180.00	3	180.00	179.50	-2	2,085	-0.10%
2022/10/05	5	180.90	2	181.50	179.00	3	2,128	0.14%
2022/10/04	3.1	181.70	3	181.17	181.50	0.1	2,172	0.01%
2022/10/03	13	177.23	0	0.00	175.50	13	2,201	0.59%
2022/09/30	3	173.67	2	175.00	177.00	1	2,255	0.04%
2022/09/29	3	176.17	2	179.50	176.00	1	2,349	0.04%
2022/09/28	8.3	177.18	9.2	177.35	173.50	-0.9	2,426	-0.04%
2022/09/27	13	181.23	1.1	180.62	181.50	11.9	2,441	0.49%
2022/09/26	4.2	181.22	2	180.25	179.50	2.2	2,455	0.09%
2022/09/23	1	188.50	0	0.00	188.50	1	2,484	0.04%
2022/09/22	0.2	187.79	0	0.00	190.00	0.2	2,541	0.01%
2022/09/21	1	190.50	0	0.00	189.50	1	2,576	0.04%
2022/09/20	1	192.00	0	0.00	190.50	1	2,633	0.04%
2022/09/19	1.2	192.57	0	0.00	192.50	1.2	2,711	0.04%
2022/09/15	1	197.00	1	196.00	196.50	0	2,842	0.00%
2022/09/14	13.1	191.58	3	194.33	194.00	10.1	2,925	0.35%
2022/09/13	3.1	199.63	13	199.00	198.50	-9.9	2,995	-0.33%
2022/09/12	12.2	198.54	1	198.00	197.50	11.2	3,048	0.37%
2022/09/08	3	194.83	0	0.00	196.00	3	3,177	0.09%
2022/09/07	6	188.50	14	189.43	191.00	-8	3,218	-0.25%
2022/09/06	4.7	192.72	0	0.00	191.50	4.7	3,223	0.15%
2022/09/05	7.2	195.93	3.3	197.36	195.00	3.8	3,286	0.12%
2022/09/02	9.2	199.55	10	199.75	198.00	-0.8	3,339	-0.03%
2022/09/01	14.3	200.43	5	202.20	199.00	9.3	3,370	0.27%
2022/08/31	2.1	206.55	1	206.50	207.50	1.1	3,420	0.03%
2022/08/29	8.1	208.83	9	209.33	208.00	-0.9	3,636	-0.02%
2022/08/26	3	217.83	0	0.00	217.00	3	3,711	0.08%
2022/08/25	0.1	217.50	1	215.52	218.00	-1	3,904	-0.02%
2022/08/24	9.1	218.40	0.5	220.35	216.50	8.6	4,043	0.21%
2022/08/23	0	213.50	1	216.50	217.50	-1	4,499	-0.02%
2022/08/22	0.1	216.50	1	217.00	216.00	-0.9	4,548	-0.02%
2022/08/19	1	220.50	21	220.50	219.50	-20	4,569	-0.44%
2022/08/18	1.1	218.56	0	0.00	218.50	1.1	4,608	0.02%
2022/08/17	3	221.17	2	218.50	221.50	1	4,633	0.02%
2022/08/16	4	219.74	43.1	220.02	216.00	-39.1	4,623	-0.85%
2022/08/15	16	218.00	1.3	213.25	217.50	14.7	4,580	0.32%
2022/08/12	2.1	209.05	3	210.50	210.50	-0.9	4,545	-0.02%
2022/08/11	3.3	209.45	2	208.50	209.50	1.3	4,537	0.03%
2022/08/10	3	210.50	3	208.50	210.50	0	4,511	0.00%
2022/08/09	5.1	209.28	0	0.00	209.00	5.1	4,530	0.11%
2022/08/08	0	213.00	13.1	212.89	213.50	-13.1	4,514	-0.29%
2022/08/04	17.4	206.00	0	0.00	206.50	17.4	4,564	0.38%
2022/08/02	4	208.88	2	210.25	210.50	2	4,559	0.04%
2022/08/01	4.6	211.26	0	0.00	214.00	4.6	4,554	0.10%
2022/07/29	8.3	215.47	0.5	215.00	215.50	7.8	4,514	0.17%
2022/07/28	6.1	218.42	1	219.50	219.00	5.1	4,472	0.11%
2022/07/26	2.3	215.11	2	217.96	214.00	0.3	4,428	0.01%
2022/07/25	14.8	222.06	62	212.59	218.50	-47.2	4,404	-1.07%
2022/07/22	32.5	233.58	4	231.50	231.00	28.5	4,303	0.66%
2022/07/21	2.1	228.48	6	226.50	229.00	-4	4,295	-0.09%
2022/07/20	3	226.83	2	228.50	227.00	1	4,282	0.02%
2022/07/19	5.4	227.42	16	227.13	227.50	-10.6	4,275	-0.25%
2022/07/18	6	225.42	2	226.50	229.50	4	4,265	0.09%
2022/07/15	6.1	220.43	2	222.50	223.00	4.1	4,244	0.10%
2022/07/14	9	217.28	5	218.90	222.50	4	4,240	0.09%
2022/07/13	18	223.17	4	222.63	221.00	14	4,225	0.33%
2022/07/12	11.2	214.32	12	218.21	212.50	-0.8	4,188	-0.02%
2022/07/11	1.1	236.84	0	0.00	229.50	1.1	4,144	0.03%
2022/07/08	3.1	234.74	6.1	238.29	238.50	-3	4,111	-0.07%
2022/07/07	22	225.09	1.3	226.12	226.50	20.7	4,061	0.51%
2022/07/06	19	218.47	3.1	219.21	221.00	15.9	3,985	0.40%
2022/07/05	3.3	232.42	8	231.06	227.50	-4.7	3,924	-0.12%
2022/07/04	8	231.49	1.2	232.77	231.00	6.8	3,900	0.17%
2022/07/01	19.1	229.82	0	0.00	228.00	19.1	3,897	0.49%
2022/06/30	29.1	242.23	45	241.59	238.50	-15.9	3,875	-0.41%
2022/06/29	16	249.75	5.3	250.43	251.00	10.7	3,829	0.28%
2022/06/28	0	0.00	8	256.25	251.50	-8	3,805	-0.21%
2022/06/27	18.4	255.68	37	257.82	257.50	-18.6	3,782	-0.49%
2022/06/24	9	247.55	8.2	247.09	248.00	0.8	3,708	0.02%
2022/06/23	27.3	239.09	20.2	240.08	241.00	7.2	3,667	0.20%
2022/06/22	13	236.89	15	242.30	237.50	-2	3,603	-0.06%
2022/06/21	25.1	243.76	6.1	241.17	243.50	19	3,529	0.54%
2022/06/20	10.3	239.41	17	237.44	229.00	-6.7	3,456	-0.19%
2022/06/17	22.1	244.11	17	241.41	242.00	5	3,409	0.15%
2022/06/16	0	0.00	3	256.66	252.00	-3	3,305	-0.09%
2022/06/15	32	253.11	61	252.02	251.50	-29	3,269	-0.89%
2022/06/14	35.1	247.24	5	248.60	251.50	30.1	3,239	0.93%
2022/06/13	4	253.75	13	253.92	251.50	-9	3,170	-0.28%
2022/06/10	1.1	263.82	2.4	261.14	262.50	-1.3	3,118	-0.04%
2022/06/09	25	266.90	15	264.10	267.00	10	3,071	0.33%
2022/06/08	12	262.38	13.3	263.68	268.00	-1.2	2,986	-0.04%
2022/06/07	29.2	256.25	44.9	258.36	261.50	-15.6	2,878	-0.54%
2022/06/06	22	252.00	7.1	253.70	251.00	14.9	2,759	0.54%
2022/06/02	14.2	251.10	9	250.17	250.00	5.2	2,683	0.19%
2022/06/01	10	240.75	27.4	240.08	247.50	-17.4	2,507	-0.69%
2022/05/31	1.1	223.34	1	229.00	225.00	0.1	2,368	0.00%
2022/05/30	2.1	223.35	5.2	227.89	227.50	-3.1	1,888	-0.17%
2022/05/27	0.3	218.50	10	217.00	219.50	-9.8	1,854	-0.53%
2022/05/26	10.1	214.99	11	213.95	212.50	-1	1,861	-0.05%
2022/05/25	1.2	210.44	0	0.00	214.50	1.2	1,829	0.06%
2022/05/23	0.2	218.00	0	0.00	216.00	0.2	1,782	0.01%
2022/05/20	1.3	218.21	0	0.00	216.50	1.3	1,780	0.07%
2022/05/19	1	219.50	0	0.00	219.00	1	1,763	0.06%
2022/05/18	9.1	227.48	0	0.00	223.00	9.1	1,742	0.52%
2022/05/17	5	225.30	3	229.67	229.00	2	1,708	0.12%
2022/05/16	0	0.00	1	221.00	221.50	-1	1,679	-0.06%
2022/05/13	3.4	218.91	1	223.00	216.00	2.4	1,664	0.14%
2022/05/12	10.1	223.96	0	0.00	219.50	10.1	1,624	0.62%
2022/05/11	3	232.00	5	235.30	235.00	-2	1,579	-0.13%
2022/05/10	0	228.00	0	0.00	231.50	0	1,585	0.00%
2022/05/09	0.2	230.33	1	234.00	234.00	-0.9	1,571	-0.05%
2022/05/06	0	225.00	0	0.00	229.50	0	1,557	0.00%
2022/05/05	2.2	228.02	1	228.50	229.00	1.2	1,556	0.07%
2022/05/04	2.1	223.97	0	224.50	223.00	2.1	1,555	0.13%
2022/05/03	1	223.50	0	223.00	223.50	1	1,574	0.06%
2022/04/29	0.4	221.50	0	0.00	220.50	0.4	1,589	0.03%
2022/04/28	0.1	218.27	1	218.50	216.00	-0.9	1,604	-0.06%
2022/04/27	0.2	209.75	12	210.25	215.00	-11.8	1,611	-0.73%
2022/04/25	0.2	220.38	1	216.50	219.00	-0.8	1,601	-0.05%
2022/04/22	1	225.50	0	0.00	226.00	1	1,591	0.06%
2022/04/21	20.2	226.92	1	225.50	225.00	19.2	1,596	1.20%
2022/04/20	2.3	223.48	3	225.83	224.50	-0.7	1,604	-0.04%
2022/04/19	2.1	223.05	0	0.00	223.00	2.1	1,602	0.13%
2022/04/18	1	224.50	3	222.00	226.00	-2	1,640	-0.12%
2022/04/15	1.1	225.09	3	227.00	225.00	-1.9	1,650	-0.12%
2022/04/14	0.3	232.40	1	233.00	231.50	-0.8	1,676	-0.04%
2022/04/13	2.1	230.10	2	231.50	232.00	0.1	1,714	0.01%
2022/04/12	4.1	229.49	4	228.25	230.50	0.1	1,713	0.01%
2022/04/11	2.5	229.79	6	230.00	229.00	-3.5	1,712	-0.21%
2022/04/08	0	240.00	1	241.00	237.50	-1	1,695	-0.06%
2022/04/07	4.1	236.27	2	239.00	235.00	2.1	1,684	0.12%
2022/04/06	0.1	237.93	0	0.00	240.00	0.1	1,673	0.01%
2022/04/01	3	240.00	5	238.80	240.50	-2	1,680	-0.12%
2022/03/31	3	240.83	2	240.04	240.00	1	1,674	0.06%
2022/03/30	2.4	240.97	0	0.00	241.00	2.4	1,674	0.15%
2022/03/29	2	239.50	0	0.00	239.50	2	1,645	0.12%
2022/03/28	3.6	237.95	0.1	240.50	239.50	3.5	1,634	0.21%
2022/03/25	13.2	242.61	3	244.67	242.00	10.2	1,604	0.64%
2022/03/24	2.1	248.00	5	248.00	247.50	-2.9	1,592	-0.18%
2022/03/23	3.8	250.92	0	0.00	250.00	3.8	1,602	0.24%
2022/03/22	4	252.25	11	250.50	253.00	-7	1,588	-0.44%
2022/03/21	3.2	252.88	5	254.50	251.00	-1.8	1,576	-0.11%
2022/03/18	1.1	258.41	6.1	260.00	257.00	-5	1,555	-0.32%
2022/03/17	8	259.19	2	259.75	260.50	6	1,535	0.39%
2022/03/16	4	257.25	4	254.75	256.50	0	1,514	0.00%
2022/03/15	6	256.17	2	256.00	256.00	4	1,519	0.26%
2022/03/14	4	257.62	3	257.00	256.50	1	1,518	0.07%
2022/03/11	4.1	256.66	7	256.71	257.50	-2.9	1,523	-0.19%
2022/03/10	4	251.88	5	249.50	250.50	-1	1,508	-0.06%
2022/03/09	6.1	240.43	5	238.00	237.50	1.1	1,491	0.07%
2022/03/08	4.6	244.96	1.1	240.53	240.50	3.5	1,475	0.24%
2022/03/07	6.5	247.73	1	249.00	248.00	5.5	1,453	0.38%
2022/03/04	6.3	255.34	0	0.00	255.00	6.3	1,471	0.43%
2022/03/03	1.3	260.12	4	261.13	261.50	-2.7	1,450	-0.19%
2022/03/02	4.1	252.57	2	255.00	255.50	2.1	1,441	0.15%
2022/03/01	6	257.52	2	260.00	261.00	4	1,415	0.29%
2022/02/25	11.1	264.86	2	268.50	264.50	9.1	1,375	0.66%
2022/02/24	4.4	269.45	2	271.50	268.00	2.4	1,375	0.18%
2022/02/23	0.2	276.00	0	0.00	275.00	0.2	1,360	0.01%
2022/02/22	11	275.32	5	275.00	273.00	6	1,385	0.44%
2022/02/21	2.1	277.17	14	280.61	281.50	-11.9	1,397	-0.85%
2022/02/18	7.1	276.24	6	277.75	276.50	1.1	1,436	0.08%
2022/02/17	2	278.25	28	277.91	278.50	-26	1,473	-1.76%
2022/02/16	1	276.00	0.2	277.00	276.00	0.8	1,501	0.05%
2022/02/15	4	272.01	0	0.00	272.50	4	1,547	0.26%
2022/02/14	9.1	271.51	0	0.00	272.00	9.1	1,629	0.56%
2022/02/11	21	277.50	0	0.00	276.50	21	1,662	1.26%
2022/02/10	9	281.33	19	281.13	283.00	-10	1,700	-0.59%
2022/02/09	2	271.75	0	0.00	274.00	2	1,706	0.12%
2022/02/08	1	270.52	0	0.00	270.50	1	1,707	0.06%
2022/02/07	2	268.26	0.1	269.50	269.00	2	1,699	0.11%
2022/01/26	3.4	262.60	0	0.00	263.50	3.4	1,700	0.20%
2022/01/25	1.2	260.22	1	261.00	261.50	0.2	1,705	0.01%
2022/01/24	5	261.60	0	0.00	265.50	5	1,688	0.30%
2022/01/21	7	268.29	1	268.50	267.00	6	1,673	0.36%
2022/01/20	4	272.75	5	273.20	272.50	-1	1,657	-0.06%
2022/01/19	6.2	275.47	5	276.30	275.00	1.2	1,642	0.07%
2022/01/18	3.1	278.68	0.2	278.00	277.00	2.9	1,634	0.18%
2022/01/17	6	278.34	0.3	281.50	278.00	5.7	1,624	0.35%
2022/01/14	8.2	279.39	4.2	281.29	279.00	4	1,615	0.25%
2022/01/13	3.7	286.48	0.1	286.00	283.50	3.7	1,609	0.23%
2022/01/12	0	0.00	3	289.17	290.00	-3	1,605	-0.19%
2022/01/11	14.4	287.07	4	289.00	286.50	10.4	1,604	0.65%
2022/01/10	2	295.03	1.1	295.00	296.50	0.9	1,554	0.06%
2022/01/07	2.3	301.57	1	303.00	298.00	1.3	1,546	0.08%
2022/01/06	6	308.42	11.2	308.39	309.00	-5.2	1,511	-0.34%
2022/01/05	1	303.01	2	305.25	302.50	-1	1,473	-0.07%
2022/01/04	3.1	305.32	0	0.00	306.00	3.1	1,474	0.21%
2022/01/03	1	300.57	1	304.02	300.50	0	1,453	0.00%
2021/12/30	1	305.50	2	307.50	306.50	-1	1,469	-0.07%
2021/12/29	7	308.93	2	309.50	310.00	5	1,478	0.34%
2021/12/28	4	305.88	10.5	305.97	307.00	-6.5	1,486	-0.44%
2021/12/27	0	293.00	1	298.00	298.00	-1	1,463	-0.07%
2021/12/24	0.3	297.00	1.4	297.76	297.00	-1.1	1,496	-0.07%
2021/12/23	1	294.50	6.6	294.65	294.50	-5.6	1,493	-0.38%
2021/12/22	2	291.50	6	291.67	291.00	-4	1,498	-0.27%
2021/12/21	6	290.67	5.1	289.12	290.50	0.9	1,519	0.06%
2021/12/20	0	0.00	1	291.00	288.50	-1	1,537	-0.07%
2021/12/17	4	291.75	7.2	293.82	295.00	-3.2	1,534	-0.21%
2021/12/16	3	288.50	1	287.50	288.50	2	1,519	0.13%
2021/12/15	2	287.51	0	0.00	287.00	2	1,524	0.13%
2021/12/14	0	286.00	0	0.00	291.50	0	1,543	0.00%
2021/12/10	1	291.50	0	0.00	292.00	1	1,557	0.06%
2021/12/09	0	0.00	5	293.40	293.50	-5	1,563	-0.32%
2021/12/08	0	290.09	5	292.80	292.50	-5	1,550	-0.32%
2021/12/07	3.1	284.81	4	289.13	289.00	-0.9	1,543	-0.06%
2021/12/06	0	0.00	3	286.00	286.50	-3	1,533	-0.20%
2021/12/03	2	283.25	1	283.00	282.50	1	1,552	0.06%
2021/12/02	0	283.00	23.3	282.50	285.00	-23.3	1,595	-1.46%
2021/12/01	3	281.51	3	282.84	283.50	0	1,591	0.00%
2021/11/30	3.1	279.19	0	0.00	285.50	3.1	1,591	0.19%
2021/11/29	26.3	276.34	21	279.48	279.00	5.3	1,555	0.34%
2021/11/26	6	282.42	37	282.08	281.00	-31	1,549	-2.00%
2021/11/25	0.1	290.00	0	0.00	288.50	0.1	1,535	0.01%
2021/11/24	2.1	291.50	2.1	291.94	290.50	0	1,536	0.00%
2021/11/23	1.2	293.37	3	292.33	292.00	-1.9	1,551	-0.12%
2021/11/22	5.5	288.09	5	287.20	288.50	0.5	1,525	0.03%
2021/11/19	8.1	287.63	0	0.00	286.00	8.1	1,527	0.53%
2021/11/18	2.5	292.32	19	293.18	293.50	-16.5	1,505	-1.10%
2021/11/17	6	287.01	0	0.00	292.00	6	1,493	0.40%
2021/11/16	3	283.67	1	286.00	286.00	2	1,460	0.14%
2021/11/15	1.2	283.58	2	285.25	285.00	-0.8	1,436	-0.06%
2021/11/12	2.3	284.80	8	284.50	283.50	-5.7	1,430	-0.40%
2021/11/11	37.3	278.36	1.1	280.95	278.00	36.2	1,397	2.59%
2021/11/10	15	285.30	0.4	287.00	284.50	14.6	1,338	1.09%
2021/11/09	44.7	292.15	10	290.50	290.00	34.7	1,300	2.67%
2021/11/08	35	301.66	1	301.00	299.00	34	1,257	2.70%
2021/11/05	4	317.50	15	316.00	318.00	-11	1,225	-0.90%
2021/11/04	2	314.25	0	314.50	312.00	2	1,242	0.16%
2021/11/03	9	313.28	0	0.00	313.50	9	1,262	0.71%
2021/11/02	0	0.00	3.3	319.77	319.50	-3.3	1,301	-0.25%
2021/11/01	2.1	314.43	4	314.00	315.00	-1.9	1,295	-0.15%
2021/10/29	1.1	309.91	24	309.67	309.00	-22.9	1,309	-1.75%
2021/10/28	8.2	308.89	6	313.00	308.00	2.2	1,330	0.16%
2021/10/27	3.1	311.56	3	315.33	312.50	0.1	1,349	0.01%
2021/10/26	2	313.00	13	311.54	313.00	-11	1,412	-0.78%
2021/10/25	20	303.88	0	0.00	304.00	20	1,423	1.41%
2021/10/22	4	307.13	12	306.50	307.00	-8	1,459	-0.55%
2021/10/21	3.1	312.39	4	313.50	312.50	-0.9	1,507	-0.06%
2021/10/20	2	314.00	10	316.45	315.00	-8	1,501	-0.53%
2021/10/19	0	0.00	1	311.00	311.00	-1	1,494	-0.07%
2021/10/15	9.1	301.21	1	300.00	300.00	8.1	1,493	0.54%
2021/10/14	0.1	302.00	7	305.86	302.50	-7	1,485	-0.47%
2021/10/13	7	296.29	0.1	297.00	296.00	6.9	1,479	0.47%
2021/10/12	5	292.90	5	297.10	296.50	0	1,470	0.00%
2021/10/08	4	299.25	31.1	299.37	298.50	-27.1	1,466	-1.85%
2021/10/07	3	296.66	3	296.67	296.50	0	1,470	0.00%
2021/10/06	8	284.00	4	288.25	284.50	4	1,459	0.27%
2021/10/05	7.1	281.85	1.1	281.91	284.50	6	1,444	0.42%
2021/10/04	13	286.81	3	289.83	283.50	10	1,432	0.70%
2021/10/01	24.2	297.07	5.1	296.98	289.50	19.1	1,423	1.34%
2021/09/30	4	312.50	6	310.17	309.50	-2	1,396	-0.14%
2021/09/29	7.4	309.02	4.1	310.10	310.50	3.3	1,389	0.24%
2021/09/28	12	310.29	0	0.00	310.00	12	1,376	0.87%
2021/09/27	11	318.41	3	319.50	317.00	8	1,366	0.59%
2021/09/24	0	0.00	0.2	329.93	329.00	-0.2	1,359	-0.01%
2021/09/23	8	331.69	10	329.85	332.00	-2	1,357	-0.15%
2021/09/22	15.1	322.32	0	0.00	321.00	15.1	1,363	1.11%
2021/09/17	0	0.00	6	335.67	339.00	-6	1,352	-0.44%
2021/09/16	0.1	328.00	3	321.33	330.50	-2.9	1,337	-0.22%
2021/09/15	1	332.02	0	0.00	332.50	1	1,338	0.08%
2021/09/14	1	334.00	2	339.00	338.50	-1	1,346	-0.07%
2021/09/13	11	339.18	7	334.00	333.50	4	1,347	0.30%
2021/09/10	17	342.97	8	339.25	339.00	9	1,353	0.66%
2021/09/09	5	336.40	2	339.00	335.50	3	1,380	0.22%
2021/09/08	5	339.40	1	341.50	337.00	4	1,381	0.29%
2021/09/07	10	337.65	14.1	337.46	341.50	-4.1	1,352	-0.31%
2021/09/06	1	328.50	0	324.00	323.00	1	1,308	0.08%
2021/09/03	0	0.00	4.2	335.12	331.00	-4.2	1,320	-0.32%
2021/09/02	1.1	330.09	0	0.00	333.50	1.1	1,328	0.08%
2021/08/30	1	332.00	0	0.00	329.00	1	1,356	0.07%
2021/08/27	4	328.50	4	319.50	330.00	0	1,354	0.00%
2021/08/26	0	318.00	0	0.00	317.00	0	1,346	0.00%
2021/08/25	2	316.00	1	318.00	318.00	1	1,368	0.07%
2021/08/23	1	312.00	2	313.25	312.00	-1	1,400	-0.07%
2021/08/20	2.3	309.22	0	0.00	305.00	2.3	1,424	0.16%
2021/08/19	0	0.00	1	313.00	313.50	-1	1,426	-0.07%
2021/08/18	3	304.35	2	312.25	322.00	1	1,413	0.07%
2021/08/17	3.3	310.96	3	320.17	310.00	0.3	1,404	0.02%
2021/08/16	2.1	319.55	5	324.20	319.00	-2.9	1,396	-0.21%
2021/08/13	0	0.00	2	336.50	339.50	-2	1,416	-0.14%
2021/08/12	0	342.50	1	342.00	338.50	-1	1,426	-0.07%
2021/08/11	2.1	348.57	10	345.00	344.00	-7.9	1,436	-0.55%
2021/08/10	0	347.00	14.3	353.32	355.00	-14.3	1,447	-0.99%
2021/08/09	4.1	350.71	3	349.33	347.00	1.1	1,461	0.08%
2021/08/06	29	346.90	4.1	348.37	346.00	24.9	1,471	1.69%
2021/08/05	2	342.50	4	340.63	343.00	-2	1,464	-0.14%
2021/08/04	3	338.67	3	338.33	341.00	0	1,571	0.00%
2021/08/03	10	335.81	7	338.64	342.00	3	1,604	0.19%
2021/08/02	2	331.25	5	330.00	333.00	-3	1,616	-0.19%
2021/07/30	14	324.22	1	321.50	320.00	13	1,642	0.79%
2021/07/29	5.1	340.43	1.2	342.26	342.50	4	1,618	0.24%
2021/07/28	25.5	339.75	0	0.00	340.50	25.5	1,636	1.56%
2021/07/27	35.2	357.72	6	356.08	355.50	29.2	1,627	1.79%
2021/07/26	1	381.00	0.1	381.50	381.00	0.9	1,599	0.06%
2021/07/23	4	383.75	3.2	389.41	381.50	0.8	1,615	0.05%
2021/07/22	1	384.50	0	0.00	384.00	1	1,630	0.06%
2021/07/21	3	380.99	2	378.00	381.00	1	1,630	0.06%
2021/07/20	2	378.02	0.1	385.00	378.50	1.9	1,643	0.12%
2021/07/19	0	385.00	0	0.00	389.50	0	1,645	0.00%
2021/07/16	0	388.00	2	388.75	392.00	-2	1,678	-0.12%
2021/07/15	11	386.95	2	389.00	389.50	9	1,706	0.53%
2021/07/14	3	388.67	0	0.00	386.50	3	1,711	0.18%
2021/07/13	0	0.00	1	388.00	391.50	-1	1,714	-0.06%
2021/07/12	0	0.00	4	388.00	389.50	-4	1,712	-0.23%
2021/07/09	2	380.25	1	379.50	380.50	1	1,743	0.06%
2021/07/08	2.1	392.43	0	390.50	388.00	2.1	1,794	0.11%
2021/07/07	0.1	395.20	5	400.00	396.00	-5	1,805	-0.27%
2021/07/05	0	0.00	1	398.00	400.00	-1	1,806	-0.06%
2021/07/02	2	395.75	1	397.50	399.00	1	1,825	0.05%
2021/07/01	1.1	388.05	0.2	388.14	389.00	0.9	1,816	0.05%
2021/06/30	1	394.52	0.1	395.50	395.00	0.9	1,810	0.05%
2021/06/29	2	390.75	0	0.00	392.50	2	1,817	0.11%
2021/06/28	8	401.63	1	407.00	401.50	7	1,804	0.39%
2021/06/25	2	403.25	1	410.00	401.50	1	1,809	0.06%
2021/06/24	5	410.80	9.3	410.52	411.50	-4.3	1,815	-0.23%
2021/06/23	1	399.00	2	402.00	400.50	-1	1,807	-0.06%
2021/06/22	2	394.50	3	397.00	392.00	-1	1,817	-0.06%
2021/06/21	1	392.00	1	392.00	392.00	0	1,846	0.00%
2021/06/18	4	398.00	22	396.50	400.00	-18	1,873	-0.96%
2021/06/17	2	380.50	2	381.00	383.50	0	1,847	0.00%
2021/06/16	1	380.00	0	0.00	386.00	1	1,872	0.05%
2021/06/15	0	0.00	1.1	381.95	382.00	-1.1	1,894	-0.06%
2021/06/11	2	384.78	0.1	385.00	383.50	2	1,907	0.10%
2021/06/10	2	389.50	16.1	391.59	391.50	-14.1	1,903	-0.74%
2021/06/09	1	384.00	12	386.66	384.50	-11	1,904	-0.58%
2021/06/08	1	380.00	0	380.00	382.00	1	1,906	0.05%
2021/06/07	2	382.49	11	378.86	382.50	-9	1,926	-0.47%
2021/06/04	1	372.51	2	371.75	373.00	-1	1,936	-0.05%
2021/06/03	1	375.50	0	0.00	376.50	1	2,000	0.05%
2021/06/02	11	382.82	2	374.50	376.50	9	2,057	0.44%
2021/06/01	2	375.50	5	375.30	375.50	-3	2,066	-0.15%
2021/05/31	1	371.50	0	0.00	368.00	1	2,085	0.05%
2021/05/28	6	367.17	6	365.14	368.50	0	2,095	0.00%
2021/05/27	4	350.38	8	350.44	352.50	-4	2,093	-0.19%
2021/05/26	0	355.50	1	354.50	358.00	-1	2,123	-0.05%
2021/05/25	4	358.26	0	0.00	356.50	4	2,150	0.19%
2021/05/24	1	349.50	1	349.50	349.50	0	2,162	0.00%
2021/05/21	7	347.86	6	356.00	351.50	1	2,169	0.05%
2021/05/20	0	0.00	6	337.50	337.50	-6	2,159	-0.28%
2021/05/19	6.1	331.30	5	330.90	331.50	1.1	2,181	0.05%
2021/05/18	11	336.23	5	336.80	339.50	6	2,201	0.27%
2021/05/17	0	0.00	2	317.00	318.00	-2	2,247	-0.09%
2021/05/14	8.1	331.11	5	328.40	330.50	3.1	2,222	0.14%
2021/05/13	11.1	319.65	20	318.03	320.00	-8.9	2,210	-0.40%
2021/05/12	18.3	315.20	5.3	315.57	320.00	13	2,212	0.59%
2021/05/11	23.2	351.33	1	346.00	340.00	22.2	2,144	1.03%
2021/05/10	2.1	370.28	1	374.00	372.00	1.1	2,132	0.05%
2021/05/07	8.1	370.63	6	370.33	372.00	2.1	2,153	0.10%
2021/05/06	8.1	385.03	5	384.79	380.00	3.1	2,149	0.14%
2021/05/05	24.1	381.41	11.2	380.30	374.50	12.9	2,147	0.60%
2021/05/04	49.9	396.58	3	403.67	394.00	46.9	2,133	2.20%
2021/05/03	1.2	410.09	2	421.50	410.00	-0.9	2,117	-0.04%
2021/04/29	1	424.00	3.2	423.60	425.00	-2.2	2,125	-0.11%
2021/04/28	0	418.00	1.1	420.87	418.00	-1.1	2,181	-0.05%
2021/04/27	0	419.00	2	419.75	420.00	-2	2,193	-0.09%
2021/04/26	3	417.67	3	415.50	416.00	0	2,198	0.00%
2021/04/23	0	0.00	2	416.75	416.50	-2	2,198	-0.09%
2021/04/22	17	417.82	6	416.92	414.00	11	2,227	0.49%
2021/04/21	4	408.63	1	410.99	405.50	3	2,215	0.14%
2021/04/20	5	418.80	0.1	417.50	418.50	4.9	2,226	0.22%
2021/04/19	3	421.17	1	414.10	414.00	2	2,286	0.09%
2021/04/16	3.2	421.91	3.1	421.35	421.50	0.1	2,329	0.00%
2021/04/15	2	419.00	0.1	419.09	424.00	1.9	2,385	0.08%
2021/04/14	1	415.00	40	421.10	423.00	-39	2,403	-1.62%
2021/04/12	2	406.00	1	410.50	409.00	1	2,463	0.04%
2021/04/09	1.1	413.72	0	0.00	408.50	1.1	2,503	0.04%
2021/04/08	0.1	414.45	11	413.55	415.50	-10.9	2,511	-0.43%
2021/04/07	0	405.00	0	406.50	406.50	0	2,492	0.00%
2021/04/06	1	403.50	1	405.00	405.00	0	2,493	0.00%
2021/04/01	0	403.50	0	0.00	404.50	0	2,498	0.00%
2021/03/31	0	405.00	1	404.50	402.50	-1	2,514	-0.04%
2021/03/30	0.1	407.00	1.2	406.87	407.00	-1.1	2,514	-0.04%
2021/03/29	2	403.00	1	402.00	402.00	1	2,536	0.04%
2021/03/26	1	403.00	2	400.00	403.00	-1	2,559	-0.04%
2021/03/25	4	392.88	0	0.00	393.00	4	2,579	0.16%
2021/03/24	1	394.50	3	395.00	395.50	-2	2,616	-0.08%
2021/03/23	3.1	407.58	2	403.77	403.50	1.1	2,726	0.04%
2021/03/22	2.1	411.21	7	413.50	415.50	-4.9	2,840	-0.17%
2021/03/19	4.1	413.66	2	412.75	411.00	2.1	2,869	0.07%
2021/03/18	1	426.00	2	429.25	427.50	-1	2,862	-0.03%
2021/03/17	2.1	422.64	0	0.00	420.50	2.1	2,903	0.07%
2021/03/16	2	425.50	3	426.50	428.00	-1	2,961	-0.03%
2021/03/15	3	430.84	0	0.00	428.00	3	2,966	0.10%
2021/03/11	1	428.00	1.2	429.92	430.50	-0.2	2,963	-0.01%
2021/03/10	1	421.50	2	421.25	420.50	-1	2,949	-0.03%
2021/03/09	28	407.88	6	409.27	410.00	22	2,954	0.74%
2021/03/08	1	429.12	4	429.38	432.00	-3	2,909	-0.10%
2021/03/05	1	401.00	5	404.00	416.00	-4	2,873	-0.14%
2021/03/04	2	419.47	1	412.50	413.00	1	2,900	0.04%
2021/03/03	9	415.50	2	415.25	420.00	7	2,873	0.24%
2021/03/02	2	409.75	3	408.67	403.00	-1	2,841	-0.04%
2021/02/26	1	399.00	1	397.00	399.00	0	2,813	0.00%
2021/02/25	2	406.25	2.1	408.31	411.00	-0.1	2,778	0.00%
2021/02/24	0	401.50	0	0.00	395.50	0	2,762	0.00%
2021/02/23	1	404.16	0	0.00	406.50	1	2,741	0.04%
2021/02/19	1.1	410.93	3	408.00	403.00	-1.9	2,708	-0.07%
2021/02/18	0	419.50	0	0.00	420.00	0	2,681	0.00%
2021/02/17	0	0.00	1.3	420.02	428.00	-1.3	2,673	-0.05%
2021/02/05	0.2	402.00	0	0.00	398.00	0.2	2,636	0.01%
2021/02/04	1.2	403.73	1	399.50	397.50	0.2	2,660	0.01%
2021/02/03	0.1	411.40	0	0.00	409.50	0.1	2,718	0.00%
2021/02/02	0.1	393.10	0	0.00	405.00	0.1	2,770	0.00%
2021/02/01	1.1	389.95	0	0.00	394.00	1.1	2,748	0.04%
2021/01/29	0.2	397.83	0	0.00	396.00	0.2	2,722	0.01%
2021/01/28	1.1	412.14	4.1	419.90	408.50	-3	2,673	-0.11%
2021/01/27	22	432.57	2	429.00	431.00	20	2,654	0.75%
2021/01/26	1.1	445.00	0	0.00	445.00	1.1	2,618	0.04%
2021/01/25	1	455.73	1	449.50	449.50	0	2,631	0.00%
2021/01/22	1.1	452.17	0	0.00	452.50	1.1	2,717	0.04%
2021/01/21	2.1	452.66	25.1	458.68	463.00	-23.1	2,694	-0.86%
2021/01/20	0	0.00	3	439.00	438.00	-3	2,622	-0.11%
2021/01/19	0	0.00	0	440.00	441.50	0	2,607	0.00%
2021/01/18	0	0.00	1	431.50	436.00	-1	2,595	-0.04%
2021/01/15	20.2	436.48	2	447.00	434.00	18.2	2,582	0.70%
2021/01/14	0	0.00	1.1	454.34	447.50	-1.1	2,571	-0.04%
2021/01/13	1	442.50	1	444.50	447.50	0	2,559	0.00%
2021/01/12	1	447.50	6	446.33	446.50	-5	2,533	-0.20%
2021/01/11	2	440.75	2	432.50	433.00	0	2,471	0.00%
2021/01/08	31	425.71	58.2	432.04	433.00	-27.2	2,432	-1.12%
2021/01/07	36	420.61	32	418.09	418.00	4	2,385	0.17%
2021/01/06	0	0.00	0.1	408.00	404.50	-0.1	2,365	-0.01%
2021/01/05	4	415.13	24.4	412.05	413.00	-20.4	2,342	-0.87%
2021/01/04	3	389.33	3	383.33	384.00	0	2,291	0.00%
2020/12/31	1	386.46	4	384.13	384.50	-3	2,325	-0.13%
2020/12/30	0.2	376.49	1.1	377.36	379.00	-0.9	2,326	-0.04%
2020/12/29	0	0.00	0	376.00	375.00	0	2,342	0.00%
2020/12/28	3	371.67	2.3	375.62	377.00	0.7	2,353	0.03%
2020/12/25	0	370.00	3.2	371.25	371.00	-3.2	2,348	-0.14%
2020/12/24	0	0.00	1	375.00	377.00	-1	2,339	-0.04%
2020/12/23	2	373.50	1	374.00	376.50	1	2,343	0.04%
2020/12/22	4	380.00	4	376.50	368.00	0	2,338	0.00%
2020/12/21	16	377.00	17.2	381.92	383.50	-1.2	2,352	-0.05%
2020/12/18	2	382.75	5.3	383.87	386.00	-3.3	2,369	-0.14%
2020/12/17	7	379.21	5.1	381.90	375.50	2	2,367	0.08%
2020/12/16	6.1	359.26	54.6	364.40	372.00	-48.5	2,290	-2.12%
2020/12/15	3	339.00	3	339.50	338.50	0	2,224	0.00%
2020/12/14	4	335.88	2	335.00	331.50	2	2,225	0.09%
2020/12/11	43	339.88	71	341.80	343.50	-28	2,229	-1.26%
2020/12/10	26	337.96	62.1	336.03	335.00	-36.1	2,170	-1.66%
2020/12/09	10	326.00	1.1	324.45	325.00	8.9	2,110	0.42%
2020/12/08	0	0.00	1	318.50	321.00	-1	2,103	-0.05%
2020/12/07	0	0.00	11	321.91	320.00	-11	2,109	-0.52%
2020/12/04	0	0.00	3	322.67	322.00	-3	2,121	-0.14%
2020/12/03	11	320.27	22	325.05	321.50	-11	2,123	-0.52%
2020/12/02	12	317.33	15.1	316.60	317.50	-3.1	2,099	-0.15%
2020/12/01	4	311.00	4	311.88	314.00	0	2,088	0.00%
2020/11/30	2	304.25	1	300.15	305.50	1	2,069	0.05%
2020/11/24	1	294.00	6	294.00	295.00	-5	2,117	-0.24%
2020/11/23	1	294.00	0	0.00	295.00	1	2,120	0.05%
2020/11/20	1	300.50	1	299.00	299.00	0	2,121	0.00%
2020/11/19	0	0.00	0	297.00	298.00	0	2,138	0.00%
2020/11/18	0	0.00	1	299.00	299.00	-1	2,159	-0.05%
2020/11/17	3	296.67	3	297.17	297.00	0	2,169	0.00%
2020/11/16	0	0.00	1	300.50	298.50	-1	2,233	-0.04%
2020/11/13	2	294.75	5	294.80	295.00	-3	2,243	-0.13%
2020/11/12	2	290.25	5	290.00	292.50	-3	2,279	-0.13%
2020/11/11	4	288.63	10	287.90	292.00	-6	2,348	-0.26%
2020/11/10	1	288.49	8	282.75	282.00	-7	2,296	-0.30%
2020/11/09	0	0.00	0.1	273.50	273.50	-0.1	2,249	-0.01%
2020/11/06	0	0.00	1	265.50	264.50	-1	2,261	-0.04%
2020/11/05	8	265.50	2	265.00	264.50	6	2,274	0.26%
2020/11/04	3	262.83	3	262.83	265.00	0	2,292	0.00%
2020/11/03	0	0.00	0.2	259.00	257.00	-0.2	2,311	-0.01%
2020/11/02	4.1	256.51	2	257.50	255.50	2.1	2,457	0.09%
2020/10/30	8	256.94	1	247.50	249.00	7	2,466	0.28%
2020/10/29	1	268.50	0	0.00	269.50	1	2,439	0.04%
2020/10/27	2	275.00	11	277.36	275.00	-9	2,451	-0.37%
2020/10/26	0	0.00	1	278.50	277.00	-1	2,457	-0.04%
2020/10/23	3	279.17	2	276.50	276.50	1	2,487	0.04%
2020/10/22	0.1	278.50	21	278.00	278.50	-20.9	2,501	-0.84%
2020/10/21	11	278.55	0	0.00	274.50	11	2,516	0.44%
2020/10/19	30	272.92	1	271.50	272.00	29	2,553	1.14%
2020/10/16	0	272.50	10	271.00	271.00	-10	2,594	-0.39%
2020/10/15	5	277.90	2	276.50	276.00	3	2,591	0.12%
2020/10/14	20	274.50	1	278.50	272.00	19	2,580	0.74%
2020/10/13	3	277.83	2	278.50	278.50	1	2,571	0.04%
2020/10/12	19	276.58	5.5	274.09	276.00	13.5	2,589	0.52%
2020/10/08	7	277.14	168	274.02	274.00	-161	2,581	-6.24%	大賣/鉅額交易
2020/10/07	5	283.30	91	281.51	281.00	-86	2,512	-3.42%
2020/10/06	8	283.00	0	0.00	281.00	8	2,516	0.32%
2020/10/05	0	0.00	3	289.33	281.50	-3	2,528	-0.12%
2020/09/29	1	287.00	2	289.00	288.00	-1	2,571	-0.04%
2020/09/28	0	0.00	2	284.00	284.00	-2	2,617	-0.08%
2020/09/25	3	286.33	14	283.43	282.00	-11	2,645	-0.42%
2020/09/24	4	284.75	24	282.25	286.00	-20	2,631	-0.76%
2020/09/23	8	288.06	2	286.50	289.50	6	2,592	0.23%
2020/09/22	16	281.00	3	281.67	280.50	13	2,559	0.51%
2020/09/21	7	291.50	2	290.50	290.00	5	2,515	0.20%
2020/09/18	7	300.64	6	304.17	300.00	1	2,464	0.04%
2020/09/17	13	308.23	1	309.98	308.00	12	2,392	0.50%
2020/09/16	15	314.67	0	315.00	314.50	15	2,368	0.63%
2020/09/11	4	322.00	1	324.00	325.50	3	2,396	0.13%
2020/09/10	2	326.75	2	322.00	326.50	0	2,405	0.00%
2020/09/09	3	329.17	3	330.00	328.00	0	2,429	0.00%
2020/09/08	3	326.00	3	328.00	328.00	0	2,472	0.00%
2020/09/07	0	0.00	1	329.00	324.50	-1	2,501	-0.04%
2020/09/04	1	321.50	0	0.00	323.50	1	2,523	0.04%
2020/09/01	0	0.00	1	322.00	325.50	-1	2,559	-0.04%
2020/08/31	6	320.50	0	0.00	322.00	6	2,560	0.23%
2020/08/28	0	0.00	16	328.09	334.00	-16	2,542	-0.63%
2020/08/27	1	323.00	1	323.00	321.50	0	2,530	0.00%
2020/08/26	3	328.50	8	325.25	326.00	-5	2,563	-0.20%
2020/08/25	1	324.00	2	324.50	325.00	-1	2,579	-0.04%
2020/08/24	0	0.00	0	319.00	319.00	0	2,645	0.00%
2020/08/21	1	317.00	4	319.75	316.00	-3	2,694	-0.11%
2020/08/20	17	314.53	2	321.00	311.50	15	2,823	0.53%
2020/08/18	0	0.00	4.1	339.44	339.50	-4.1	2,919	-0.14%
2020/08/17	2	332.00	20	333.83	333.00	-18	2,863	-0.63%
2020/08/14	1	317.50	1	313.00	318.50	0	2,778	0.00%
2020/08/13	1	319.50	6	319.58	317.00	-5	2,766	-0.18%
2020/08/11	4	312.00	6	313.00	313.00	-2	2,724	-0.07%
2020/08/10	0	0.00	3	306.50	310.00	-3	2,732	-0.11%
2020/08/07	2	307.25	0	0.00	306.50	2	2,735	0.07%
2020/08/06	28	313.20	23	314.67	306.50	5	2,715	0.18%
2020/08/05	17	323.68	1	324.50	322.00	16	2,588	0.62%
2020/08/04	2	320.00	23	323.41	328.00	-21	2,584	-0.81%
2020/08/03	4	310.38	4.2	308.00	308.00	-0.2	2,538	-0.01%
2020/07/31	6	309.00	1	310.50	309.00	5	2,581	0.19%
2020/07/30	1	308.50	2	312.00	312.50	-1	2,705	-0.04%
2020/07/29	0	0.00	4	309.63	307.00	-4	2,724	-0.15%
2020/07/28	1	303.00	1	302.50	300.00	0	2,753	0.00%
2020/07/27	2	304.50	2	305.50	304.00	0	2,836	0.00%
2020/07/24	1	304.50	0	0.00	304.50	1	2,870	0.03%
2020/07/22	0	0.00	7	316.00	316.00	-7	2,919	-0.24%
2020/07/20	0	0.00	1	310.00	309.00	-1	2,934	-0.03%
2020/07/17	0	305.00	2.1	305.24	306.00	-2.1	2,970	-0.07%
2020/07/16	2	306.50	2	310.50	310.00	0	3,002	0.00%
2020/07/15	2	306.50	8	309.50	306.00	-6	2,996	-0.20%
2020/07/14	1	296.00	2	297.50	295.50	-1	3,012	-0.03%
2020/07/13	8	298.63	5	299.00	299.00	3	3,031	0.10%
2020/07/10	3	299.33	2	300.50	299.00	1	3,056	0.03%
2020/07/09	3	311.00	2	309.50	308.50	1	3,071	0.03%
2020/07/08	6	311.17	4	310.75	313.50	2	3,079	0.06%
2020/07/07	6.1	312.60	9	310.44	309.50	-2.9	3,098	-0.09%
2020/07/06	4	307.25	5	306.60	305.50	-1	3,125	-0.03%
2020/07/03	2	298.50	8	299.56	300.00	-6	3,184	-0.19%
2020/07/02	2	297.00	0	0.00	296.50	2	3,263	0.06%
2020/07/01	1	299.00	1	299.50	299.00	0	3,373	0.00%
2020/06/30	5	294.00	4	298.13	293.50	1	3,384	0.03%
2020/06/29	2	294.25	2	298.50	297.50	0	3,414	0.00%
2020/06/24	4	296.63	0	0.00	295.50	4	3,472	0.12%
2020/06/23	1	296.00	0	0.00	295.50	1	3,569	0.03%
2020/06/22	1	300.00	21	299.62	299.00	-20	3,662	-0.55%
2020/06/19	6	305.50	5	303.60	301.50	1	3,713	0.03%
2020/06/18	1	303.00	0	0.00	303.00	1	3,709	0.03%
2020/06/17	0	303.50	4	305.00	303.50	-4	3,746	-0.11%
2020/06/16	2	311.75	1	309.50	307.00	1	3,820	0.03%
2020/06/15	5	301.20	10	305.80	306.00	-5	3,858	-0.13%
2020/06/12	5	288.10	0	0.00	291.00	5	3,842	0.13%
2020/06/11	3.6	297.86	1	304.00	297.50	2.6	3,853	0.07%
2020/06/10	2	304.00	2	305.75	306.50	0	3,872	0.00%
2020/06/09	0	0.00	2	309.75	309.50	-2	3,899	-0.05%
2020/06/08	0	0.00	3	310.50	312.00	-3	3,965	-0.08%
2020/06/05	1	311.00	2	310.00	310.50	-1	3,990	-0.03%
2020/06/03	1	312.50	0	0.00	315.00	1	4,103	0.02%
2020/05/29	5	309.80	5	308.00	306.50	0	4,091	0.00%
2020/05/28	2	324.50	3	327.00	317.50	-1	4,046	-0.02%
2020/05/27	103	330.04	428.2	329.29	325.00	-325.2	4,007	-8.11%	大買/大賣/鉅額交易
2020/05/26	357	320.10	31	316.31	320.50	326	3,906	8.34%	大買/鉅額交易
2020/05/19	2	289.00	0	0.00	289.00	2	3,810	0.05%
2020/05/18	0	0.00	12	280.46	285.00	-12	3,843	-0.31%
2020/05/15	0	0.00	43	285.19	283.50	-43	3,929	-1.09%
2020/05/14	0	286.50	1	289.00	286.50	-1	3,948	-0.03%
2020/05/13	0	0.00	0.1	290.00	290.00	-0.1	3,951	0.00%
2020/05/12	2	289.50	0	0.00	294.50	2	3,974	0.05%
2020/05/11	1	298.00	1	298.00	296.00	0	3,979	0.00%
2020/05/08	1	292.50	2	297.00	290.00	-1	3,968	-0.03%
2020/05/07	2	290.50	1	292.50	292.00	1	3,974	0.03%
2020/05/06	40	291.19	13	290.38	289.50	27	4,002	0.67%
2020/05/05	3	279.00	13	278.23	276.50	-10	3,980	-0.25%
2020/05/04	3	277.67	20	278.00	276.50	-17	3,996	-0.43%
2020/04/30	19	274.68	6	279.00	288.00	13	3,998	0.33%
2020/04/29	42	261.06	15	264.37	270.00	27	3,995	0.68%
2020/04/28	3	253.67	9	254.94	257.00	-6	3,997	-0.15%
2020/04/27	6	246.75	10	247.05	251.50	-4	4,099	-0.10%
2020/04/24	5	239.50	4	239.00	238.00	1	4,184	0.02%
2020/04/23	7	242.86	12	242.63	242.00	-5	4,211	-0.12%
2020/04/22	4	235.88	30	235.67	239.00	-26	4,248	-0.61%
2020/04/21	4	240.00	22	243.57	240.00	-18	4,309	-0.42%
2020/04/20	6	246.33	9	247.28	248.00	-3	4,293	-0.07%
2020/04/17	7	248.07	8	250.13	245.00	-1	4,367	-0.02%
2020/04/16	2	239.50	4	242.63	241.50	-2	4,421	-0.05%
2020/04/15	4	238.25	1	240.50	241.00	3	4,450	0.07%
2020/04/14	1	234.00	7	235.21	238.00	-6	4,431	-0.14%
2020/04/13	34	229.68	4	230.50	228.00	30	4,406	0.68%
2020/04/10	9	226.33	15	228.40	231.00	-6	4,380	-0.14%
2020/04/09	15	226.93	7	228.50	231.00	8	4,348	0.18%
2020/04/08	12	222.71	5	224.60	224.00	7	4,283	0.16%
2020/04/07	24	223.88	10	224.25	224.00	14	4,200	0.33%
2020/04/06	38	217.30	6	214.67	215.00	32	4,116	0.78%
2020/04/01	3	199.83	1	199.50	202.50	2	3,996	0.05%
2020/03/31	5	200.60	12	198.33	200.50	-7	3,980	-0.18%
2020/03/30	4	193.00	46	185.54	195.00	-42	3,951	-1.06%
2020/03/27	29	205.22	36	202.35	198.50	-7	3,883	-0.18%
2020/03/26	5	200.20	3	201.00	202.50	2	3,779	0.05%
2020/03/25	31	210.56	1	211.00	211.50	30	3,695	0.81%
2020/03/24	6	189.08	4	190.13	192.50	2	3,683	0.05%
2020/03/23	3	182.17	3	184.50	180.50	0	3,670	0.00%
2020/03/20	4	192.50	11	192.68	194.00	-7	3,640	-0.19%
2020/03/19	5	182.50	6	188.08	179.50	-1	3,572	-0.03%
2020/03/18	3	205.33	2	204.50	199.00	1	3,538	0.03%
2020/03/17	14	207.71	8	216.19	207.00	6	3,490	0.17%
2020/03/16	5	229.30	7	235.64	219.00	-2	3,454	-0.06%
2020/03/13	20	235.48	17	235.76	240.50	3	3,413	0.09%
2020/03/12	10	263.70	16	271.28	258.00	-6	3,355	-0.18%
2020/03/11	0	0.00	3	279.00	279.00	-3	3,306	-0.09%
2020/03/10	14	280.07	10	276.70	285.50	4	3,261	0.12%
2020/03/09	15	290.80	4	287.00	279.50	11	3,211	0.34%
2020/03/06	0	0.00	4	302.13	303.50	-4	3,144	-0.13%
2020/03/05	0.2	306.00	1	302.50	306.50	-0.8	3,171	-0.03%
2020/03/04	4	300.63	12	300.08	302.50	-8	3,172	-0.25%
2020/03/03	12.1	307.20	7	306.07	306.00	5.1	3,142	0.16%
2020/03/02	10	299.00	0.1	298.00	297.50	9.9	3,103	0.32%
2020/02/27	17	300.18	4	308.38	301.50	13	3,100	0.42%
2020/02/26	7	306.71	9	308.06	305.50	-2	3,058	-0.07%
2020/02/25	1	310.03	7	311.00	312.50	-6	3,052	-0.20%
2020/02/24	7.1	316.40	1	318.50	314.50	6.1	3,053	0.20%
2020/02/21	0	0.00	6	320.00	319.00	-6	3,055	-0.20%
2020/02/20	4	326.13	3	329.00	325.00	1	3,040	0.03%
2020/02/19	5	323.90	1	326.00	324.50	4	3,011	0.13%
2020/02/18	7	324.21	10	326.00	323.00	-3	2,982	-0.10%
2020/02/17	1.5	317.83	1	313.00	318.00	0.5	2,888	0.02%
2020/02/14	7.5	314.33	2	315.00	316.00	5.5	2,897	0.19%
2020/02/13	8	312.88	10	312.15	310.00	-2	2,892	-0.07%
2020/02/12	1	308.50	1	311.00	310.00	0	2,872	0.00%
2020/02/11	2	307.75	0	309.00	309.00	2	2,850	0.07%
2020/02/10	2	303.25	1.3	301.85	302.00	0.7	2,854	0.02%
2020/02/07	3	314.17	5	314.17	308.50	-2	2,844	-0.07%
2020/02/06	8.1	313.69	21	315.40	320.50	-12.9	2,790	-0.46%
2020/02/05	12	308.33	8	306.38	301.50	4	2,748	0.15%
2020/02/04	3.1	304.03	21	304.69	304.50	-17.9	2,721	-0.66%
2020/02/03	5	299.90	19	299.63	301.00	-14	2,671	-0.52%
2020/01/31	0	0.00	7	308.29	306.00	-7	2,584	-0.27%
2020/01/30	19.2	305.59	21	305.64	304.00	-1.8	2,540	-0.07%
2020/01/20	7.1	325.90	29	326.31	330.50	-21.9	2,433	-0.90%
2020/01/17	2	314.00	0	0.00	315.00	2	2,299	0.09%
2020/01/16	95	316.35	3	314.50	314.00	92	2,275	4.04%
2020/01/15	5	311.30	21	313.43	309.00	-16	2,210	-0.72%
2020/01/14	2	300.75	9	301.56	302.50	-7	2,110	-0.33%
2020/01/13	19	293.84	3	296.17	302.00	16	2,078	0.77%
2020/01/10	10	286.00	3	289.83	292.00	7	2,000	0.35%
2020/01/09	1	274.00	1	278.00	280.00	0	1,892	0.00%
2020/01/08	3	263.83	0	0.00	264.00	3	1,849	0.16%
2020/01/07	4	270.50	3	273.00	270.50	1	1,829	0.05%
2020/01/06	0	0.00	20	278.08	278.00	-20	1,845	-1.08%
2020/01/03	16	286.34	1	284.00	279.50	15	1,852	0.81%
2020/01/02	1	283.00	1	285.50	285.00	0	1,856	0.00%
2019/12/31	0	0.00	1	282.00	281.00	-1	1,895	-0.05%
2019/12/30	1	278.00	2	278.25	278.00	-1	1,887	-0.05%
2019/12/26	2	276.00	0	0.00	275.00	2	1,893	0.11%
2019/12/25	0	0.00	4	277.13	278.00	-4	1,900	-0.21%
2019/12/24	0	0.00	1	280.50	281.00	-1	1,891	-0.05%
2019/12/20	2	283.75	1	282.50	282.00	1	1,886	0.05%
2019/12/19	0	284.00	4	286.50	285.00	-4	1,874	-0.21%
2019/12/18	3	280.33	10.2	279.93	280.00	-7.2	1,852	-0.39%
2019/12/16	0	0.00	2	275.00	276.50	-2	1,839	-0.11%
2019/12/13	1	275.00	1	273.50	272.50	0	1,833	0.00%
2019/12/12	0	0.00	2	271.00	268.00	-2	1,805	-0.11%
2019/12/11	2	270.75	0	0.00	270.50	2	1,797	0.11%
2019/12/09	2	267.00	3	267.33	267.00	-1	1,883	-0.05%
2019/12/06	1	269.50	0	0.00	270.50	1	1,903	0.05%
2019/12/05	0	0.00	1	267.00	266.50	-1	1,910	-0.05%
2019/12/03	0	0.00	3	267.17	267.50	-3	1,979	-0.15%
2019/12/02	1	264.50	6	264.50	265.00	-5	1,959	-0.26%
2019/11/29	0	0.00	1.2	262.57	260.50	-1.2	1,918	-0.06%
2019/11/28	0	0.00	1	262.50	262.00	-1	1,912	-0.05%
2019/11/27	0	0.00	1	262.50	261.50	-1	1,912	-0.05%
2019/11/26	2	260.00	11	262.27	263.00	-9	1,914	-0.47%
2019/11/25	2	256.00	1	256.00	256.50	1	1,891	0.05%
2019/11/22	3	254.00	1	253.00	254.00	2	1,894	0.11%
2019/11/21	0	0.00	1	254.00	255.00	-1	1,903	-0.05%
2019/11/20	4	256.75	1	257.00	256.00	3	1,887	0.16%
2019/11/19	8.1	256.84	0	0.00	258.50	8.1	1,869	0.43%
2019/11/18	2	260.00	0	0.00	258.00	2	1,867	0.11%
2019/11/15	0	0.00	5	259.80	259.50	-5	1,869	-0.27%
2019/11/13	2	260.75	12	259.13	264.50	-10	1,861	-0.54%
2019/11/12	1	263.50	0	0.00	263.00	1	1,822	0.05%
2019/11/11	0	0.00	5.1	264.42	265.00	-5.1	1,817	-0.28%
2019/11/08	0	0.00	1	264.00	264.00	-1	1,810	-0.06%
2019/11/07	1	264.00	1.5	263.21	263.50	-0.5	1,826	-0.03%
2019/11/06	1	269.50	0	0.00	270.00	1	1,823	0.05%
2019/11/05	0	0.00	1	274.01	275.50	-1	1,847	-0.06%
2019/11/04	0	0.00	15	273.67	275.00	-15	1,870	-0.80%
2019/11/01	1	266.50	7	263.01	266.50	-6	1,820	-0.33%
2019/10/31	1	263.00	0	0.00	261.50	1	1,822	0.05%
2019/10/30	0	0.00	0	264.00	264.00	0	1,833	0.00%
2019/10/29	2	264.00	0	0.00	264.00	2	1,834	0.11%
2019/10/28	1	267.50	0	0.00	268.50	1	1,825	0.05%
2019/10/25	1	262.50	3	262.68	264.00	-2	1,791	-0.11%
2019/10/24	0	0.00	31	260.50	260.00	-31	1,793	-1.73%
2019/10/23	4	257.38	1.1	258.94	256.50	2.9	1,776	0.17%
2019/10/22	2	262.75	0	0.00	262.00	2	1,799	0.11%
2019/10/18	0	0.00	1	265.00	265.00	-1	1,848	-0.05%
2019/10/17	10	263.95	9	260.50	262.50	1	1,840	0.05%
2019/10/16	1	264.00	7	262.93	264.50	-6	1,832	-0.33%
2019/10/14	2	262.75	5	262.90	262.50	-3	1,820	-0.16%
2019/10/09	0	0.00	1	252.02	254.50	-1	1,789	-0.06%
2019/10/08	4.4	256.00	1	255.51	254.00	3.4	1,785	0.19%
2019/10/07	14	251.21	5	254.40	258.00	9	1,763	0.51%
2019/10/04	1	267.50	0	0.00	269.00	1	1,715	0.06%
2019/10/02	0	0.00	1	269.50	269.00	-1	1,739	-0.06%
2019/10/01	1	269.50	0	0.00	271.00	1	1,735	0.06%
2019/09/27	2	268.00	1	268.00	270.50	1	1,731	0.06%
2019/09/26	0	0.00	0	270.00	270.00	0	1,740	0.00%
2019/09/25	2	272.50	0	0.00	272.50	2	1,760	0.11%
2019/09/23	0	0.00	3	275.17	275.50	-3	1,818	-0.16%
2019/09/20	1	271.50	1	273.00	270.00	0	1,803	0.00%
2019/09/19	1	270.00	0	0.00	270.50	1	1,785	0.06%
2019/09/18	6	276.83	0	0.00	274.00	6	1,783	0.34%
2019/09/17	1	277.00	0	0.00	277.00	1	1,780	0.06%
2019/09/16	0	0.00	8	272.50	273.50	-8	1,800	-0.44%
2019/09/12	7	274.64	9	277.89	273.50	-2	1,841	-0.11%
2019/09/11	13	271.42	20	272.33	273.50	-7	1,854	-0.38%
2019/09/10	12	268.13	0	0.00	265.50	12	1,783	0.67%
2019/09/09	0	0.00	16	261.41	262.00	-16	1,746	-0.92%
2019/09/06	0	0.00	9	267.17	267.00	-9	1,718	-0.52%
2019/09/05	2	262.50	0	0.00	263.00	2	1,691	0.12%
2019/09/04	2	258.25	1	257.50	257.50	1	1,655	0.06%
2019/09/02	0	0.00	2.1	258.98	259.00	-2.1	1,685	-0.12%
2019/08/30	1	255.50	0	0.00	254.50	1	1,683	0.06%
2019/08/29	10	252.50	10	252.00	250.50	0	1,708	0.00%
2019/08/28	5	249.00	6	252.58	252.50	-1	1,742	-0.06%
2019/08/26	1	246.00	1	244.50	245.50	0	1,808	0.00%
2019/08/23	0	0.00	3	250.50	252.00	-3	1,796	-0.17%
2019/08/22	0	0.00	0.1	250.50	250.00	-0.1	1,792	0.00%
2019/08/20	0	0.00	0	252.00	251.50	0	1,831	0.00%
2019/08/19	1	249.00	1.1	249.57	250.00	-0.1	1,844	0.00%
2019/08/16	0	0.00	0.2	247.50	246.00	-0.2	1,865	-0.01%
2019/08/15	3	246.33	5	245.30	246.00	-2	1,874	-0.11%
2019/08/14	0	0.00	4.1	252.60	250.00	-4.1	1,892	-0.21%
2019/08/13	6	245.00	0	0.00	245.00	6	1,905	0.31%
2019/08/12	5	250.00	8	249.13	252.00	-3	1,937	-0.15%
2019/08/08	10	249.80	19.1	248.07	250.50	-9.1	1,991	-0.46%
2019/08/07	3	240.67	26	240.37	242.00	-23	2,022	-1.14%
2019/08/06	1	240.00	1	247.50	249.00	0	2,086	0.00%
2019/08/05	8	254.75	0	0.00	252.00	8	2,114	0.38%
2019/08/02	1	268.00	0	0.00	261.50	1	2,153	0.05%
2019/08/01	0	0.00	12	274.00	273.50	-12	2,215	-0.54%
2019/07/31	26	278.00	17	279.18	280.00	9	2,248	0.40%
2019/07/29	1	276.00	2.1	277.29	278.50	-1.1	2,430	-0.04%
2019/07/26	1	277.00	3	276.50	276.50	-2	2,457	-0.08%
2019/07/25	2	280.50	0	0.00	281.00	2	2,468	0.08%
2019/07/24	19	282.37	5	280.90	281.50	14	2,546	0.55%
2019/07/23	1	278.50	1	279.00	278.00	0	2,555	0.00%
2019/07/22	1	271.00	0	0.00	271.00	1	2,532	0.04%
2019/07/19	1	267.00	1	267.00	267.50	0	2,570	0.00%
2019/07/18	5	263.90	2	264.00	262.50	3	2,679	0.11%
2019/07/17	2	266.00	0	0.00	266.50	2	2,721	0.07%
2019/07/10	0	0.00	3	265.67	266.50	-3	2,902	-0.10%
2019/07/09	1	264.50	6	265.33	263.50	-5	2,943	-0.17%
2019/07/08	1	270.50	3	270.17	270.00	-2	2,959	-0.07%
2019/07/05	1	273.50	1	274.00	273.50	0	3,006	0.00%
2019/07/04	0	0.00	1	275.00	276.00	-1	3,046	-0.03%
2019/07/03	0	0.00	5	273.10	271.50	-5	3,118	-0.16%
2019/07/02	2	276.50	1	275.00	277.00	1	3,197	0.03%
2019/07/01	7	275.64	10	270.50	277.50	-3	3,255	-0.09%
2019/06/27	2	261.00	3	261.33	261.00	-1	3,431	-0.03%
2019/06/26	1	255.00	7	253.51	255.50	-6	3,473	-0.17%
2019/06/25	0	0.00	7	258.21	252.00	-7	3,519	-0.20%
2019/06/24	0	0.00	3	260.50	259.50	-3	3,569	-0.08%
2019/06/21	0	0.00	1	262.00	264.00	-1	3,590	-0.03%
2019/06/20	71	262.92	6.1	260.35	261.50	64.9	3,595	1.80%
2019/06/19	26	255.65	2.1	248.60	254.50	23.9	3,595	0.66%
2019/06/18	5	241.90	9	242.11	242.50	-4	3,587	-0.11%
2019/06/17	0	0.00	0.1	243.00	242.00	-0.1	3,603	0.00%
2019/06/14	0	0.00	10	242.10	243.00	-10	3,624	-0.28%
2019/06/13	6	241.17	9	241.61	239.50	-3	3,648	-0.08%
2019/06/11	1	239.00	0	0.00	243.50	1	3,677	0.03%
2019/06/10	1	234.00	0	0.00	239.00	1	3,664	0.03%
2019/06/06	12	234.33	11	232.14	232.00	1	3,685	0.03%
2019/06/05	0	0.00	2	237.00	236.00	-2	3,722	-0.05%
2019/06/04	1	230.00	9	233.11	230.00	-8	3,762	-0.21%
2019/06/03	1	232.00	5	232.00	232.00	-4	3,842	-0.10%
2019/05/31	11	238.09	1	238.50	238.50	10	3,802	0.26%
2019/05/30	15	235.00	1	237.50	234.00	14	3,811	0.37%
2019/05/28	5	237.50	0	0.00	238.00	5	3,935	0.13%
2019/05/27	0	0.00	15	234.50	237.50	-15	4,036	-0.37%
2019/05/24	3	238.17	1	233.50	232.50	2	4,057	0.05%
2019/05/23	5	238.90	1	237.50	238.00	4	4,067	0.10%
2019/05/22	3	246.50	1	246.50	245.00	2	4,086	0.05%
2019/05/21	10	250.00	5	249.00	249.00	5	4,165	0.12%
2019/05/20	10	246.00	0	0.00	245.00	10	4,263	0.23%
2019/05/17	1	245.02	6	242.92	245.00	-5	4,340	-0.11%
2019/05/16	6	243.50	5	242.50	242.00	1	4,363	0.02%
2019/05/15	15	249.03	5	247.70	249.00	10	4,322	0.23%
2019/05/14	33	239.95	12	240.83	241.00	21	4,341	0.48%
2019/05/13	7	250.00	12.1	252.60	241.00	-5.1	4,263	-0.12%
2019/05/10	4	260.25	30	257.83	260.00	-26	4,283	-0.61%
2019/05/09	1	269.50	2	262.50	258.00	-1	4,253	-0.02%
2019/05/08	4	272.50	1	272.00	271.50	3	4,210	0.07%
2019/05/07	10	270.95	10	274.17	279.00	0	4,261	0.00%
2019/05/06	15	278.10	5	281.10	276.00	10	4,195	0.24%
2019/05/03	2	291.00	0	293.00	291.50	2	4,113	0.05%
2019/05/02	0	0.00	5	290.60	292.00	-5	4,109	-0.12%
2019/04/30	1	291.00	10	290.50	293.50	-9	4,112	-0.22%
2019/04/29	2	296.25	9	298.06	293.50	-7	4,095	-0.17%
2019/04/26	2	293.25	26	291.67	294.00	-24	4,106	-0.58%
2019/04/25	17.2	299.93	0	0.00	297.00	17.2	4,124	0.42%
2019/04/24	4	301.88	13	301.50	295.00	-9	4,189	-0.21%
2019/04/23	1	290.00	0	0.00	289.00	1	4,219	0.02%
2019/04/22	73.1	293.17	3.3	293.69	294.50	69.8	4,190	1.67%
2019/04/19	0	0.00	0	287.00	287.00	0	4,144	0.00%
2019/04/18	2	289.25	2	283.00	283.50	0	4,195	0.00%
2019/04/17	1	287.00	0	0.00	289.50	1	4,238	0.02%
2019/04/16	1	289.00	2	289.74	289.00	-1	4,254	-0.02%
2019/04/12	5	281.50	7	284.29	285.50	-2	4,268	-0.05%
2019/04/11	2	282.50	66	284.79	281.50	-64	4,296	-1.49%
2019/04/10	2	291.00	1	292.50	291.50	1	4,237	0.02%
2019/04/09	1	291.00	4	288.50	292.00	-3	4,207	-0.07%
2019/04/08	11	294.59	2	295.94	294.00	9	4,144	0.22%
2019/04/03	3	284.83	3.1	285.11	285.50	-0.1	4,079	0.00%
2019/04/02	52	272.13	12	278.88	282.00	40	4,018	1.00%
2019/04/01	0	0.00	0	263.00	263.00	0	3,823	0.00%
2019/03/29	2	256.75	0.1	261.00	260.00	1.9	3,781	0.05%
2019/03/28	5	260.40	3	260.67	260.00	2	3,768	0.05%
2019/03/27	17	262.71	9	259.94	266.50	8	3,800	0.21%
2019/03/26	1	263.50	0	0.00	261.50	1	3,817	0.03%
2019/03/22	0	0.00	0	271.00	271.00	0	3,822	0.00%
2019/03/21	0	0.00	2	269.77	271.00	-2	3,821	-0.05%
2019/03/20	0	0.00	5	264.50	263.00	-5	3,812	-0.13%
2019/03/19	1	265.50	0.3	266.00	264.50	0.7	3,864	0.02%
2019/03/18	0	0.00	1	265.02	266.00	-1	3,892	-0.03%
2019/03/15	1	262.00	3.1	266.46	265.00	-2.1	3,934	-0.05%
2019/03/14	1.7	264.29	0	0.00	262.50	1.7	3,979	0.04%
2019/03/13	0	0.00	0.1	266.50	264.50	-0.1	4,048	0.00%
2019/03/12	0	0.00	3	266.66	265.50	-3	4,128	-0.07%
2019/03/11	18	254.00	6	258.18	260.50	12	4,186	0.29%
2019/03/08	1	256.00	11	254.73	255.50	-10	4,321	-0.23%
2019/03/07	44	268.15	87	269.83	262.50	-43	4,298	-1.00%
2019/03/06	2	277.25	2	280.50	280.00	0	4,301	0.00%
2019/03/05	0	0.00	1	280.00	279.50	-1	4,462	-0.02%
2019/03/04	1	288.00	0.1	280.50	280.50	0.9	4,478	0.02%
2019/02/27	2	282.50	2.5	278.63	277.00	-0.5	4,425	-0.01%
2019/02/26	33	281.48	16.1	283.27	282.00	17	4,385	0.39%
2019/02/25	1	272.50	2.1	273.55	275.50	-1.1	4,366	-0.02%
2019/02/22	1	267.50	4	269.25	268.00	-3	4,396	-0.07%
2019/02/21	29	269.71	7	268.14	270.00	22	4,440	0.50%
2019/02/20	2	273.00	9.2	274.13	274.00	-7.2	4,522	-0.16%
2019/02/19	27	270.81	4.1	269.02	271.00	22.9	4,486	0.51%
2019/02/18	30	261.22	4.2	260.84	263.50	25.8	4,410	0.58%
2019/02/15	2	249.50	16.1	254.18	252.50	-14.1	4,340	-0.32%
2019/02/14	1	247.00	1	247.00	247.00	0	4,340	0.00%
2019/02/13	1	249.50	1	250.00	250.00	0	4,366	0.00%
2019/02/12	1	252.00	2.1	252.54	255.00	-1.1	4,356	-0.02%
2019/02/11	4.5	252.85	4.1	253.40	251.50	0.3	4,424	0.01%
2019/01/30	1	242.00	31	243.47	242.00	-30	4,414	-0.68%
2019/01/29	0	0.00	8	244.63	243.00	-8	4,481	-0.18%
2019/01/28	43	248.38	8.2	251.20	249.50	34.9	4,529	0.77%
2019/01/25	1	243.50	6	244.25	243.50	-5	4,641	-0.11%
2019/01/23	2	237.26	37	236.59	237.00	-35	4,886	-0.72%
2019/01/22	1	242.50	1	240.50	240.50	0	4,925	0.00%
2019/01/21	68	246.07	13	244.61	244.00	55	5,000	1.10%
2019/01/18	2	239.50	2.1	240.44	238.50	-0.1	5,096	0.00%
2019/01/17	9	237.61	6.1	236.82	236.00	2.9	5,127	0.06%
2019/01/16	3	237.50	44	236.06	237.50	-41	5,144	-0.80%
2019/01/15	57	230.53	10	230.75	235.00	47	5,097	0.92%
2019/01/14	0	0.00	63	218.86	219.00	-63	5,023	-1.25%
2019/01/11	73	221.00	1	219.00	220.00	72	5,117	1.41%
2019/01/10	23	218.41	25	215.70	217.00	-2	5,140	-0.04%
2019/01/09	87	211.61	5	212.60	215.00	82	5,153	1.59%
2019/01/08	37.1	204.15	5	203.50	203.00	32.1	5,154	0.62%
2019/01/07	7	209.79	1	212.00	209.50	6	5,147	0.12%
2019/01/03	1	209.52	1	210.50	210.00	0	5,335	0.00%
2019/01/02	3	221.66	1	221.50	219.50	2	5,413	0.04%
2018/12/27	0.1	220.00	0	0.00	220.00	0.1	5,725	0.00%
2018/12/26	2	219.94	0	0.00	216.00	2	5,917	0.03%
2018/12/25	4	219.64	3	218.50	221.50	1	6,060	0.02%
2018/12/24	1	223.00	0	0.00	223.50	1	6,099	0.02%
2018/12/21	0	0.00	1	222.50	221.00	-1	6,253	-0.02%
2018/12/20	5	220.80	7	221.07	220.50	-2	6,295	-0.03%
2018/12/19	2	232.50	33	238.18	230.00	-31	6,280	-0.49%
2018/12/18	11.1	240.81	1	242.50	238.00	10.1	6,318	0.16%
2018/12/17	1	241.50	1	242.00	241.50	0	6,455	0.00%
2018/12/14	8.1	236.89	12	236.42	236.50	-4	6,516	-0.06%
2018/12/13	23	240.09	3	240.67	242.00	20	6,557	0.31%
2018/12/12	4	241.00	3	243.33	242.00	1	6,561	0.02%
2018/12/11	2	239.00	2	237.75	239.00	0	6,573	0.00%
2018/12/10	22	234.98	10	235.40	236.50	12	6,634	0.18%
2018/12/07	5.1	236.40	1	240.00	234.50	4.1	6,619	0.06%
2018/12/06	8	240.44	57.4	240.13	236.00	-49.4	6,635	-0.75%
2018/12/05	2	248.75	37	249.01	248.50	-35	6,628	-0.53%
2018/12/04	6	259.50	5.2	259.16	258.00	0.8	6,653	0.01%
2018/12/03	5	259.70	23.2	257.95	264.00	-18.2	6,709	-0.27%
2018/11/30	2	239.75	0	0.00	240.50	2	6,589	0.03%
2018/11/29	7	239.93	25.1	241.88	237.00	-18.1	6,614	-0.27%
2018/11/28	122	235.21	20	235.75	239.50	102	6,580	1.55%	大買/鉅額交易
2018/11/27	4	224.50	25	222.04	228.00	-21	6,520	-0.32%
2018/11/26	5	222.00	5.1	222.50	222.50	-0.1	6,528	0.00%
2018/11/23	1.1	220.45	3	221.00	219.50	-2	6,598	-0.03%
2018/11/22	11	230.86	10	224.95	221.50	1	6,635	0.02%
2018/11/21	4	224.25	4	227.13	228.00	0	6,660	0.00%
2018/11/20	12	226.04	6	226.75	224.00	6	6,653	0.09%
2018/11/19	16	225.19	4	225.13	228.00	12	6,647	0.18%
2018/11/16	4	219.13	1	219.50	215.50	3	6,572	0.05%
2018/11/15	25	218.88	3	220.00	218.50	22	6,624	0.33%
2018/11/14	21	219.14	0	0.00	216.50	21	6,812	0.31%
2018/11/13	26	212.90	14	213.29	218.50	12	6,826	0.18%
2018/11/12	13	218.19	2.1	217.38	220.00	10.9	6,889	0.16%
2018/11/09	1	218.00	0	0.00	215.50	1	6,922	0.01%
2018/11/08	26.2	226.51	4	221.88	219.50	22.2	6,937	0.32%
2018/11/07	24	219.85	6	221.00	223.00	18	6,983	0.26%
2018/11/06	23.1	219.36	5.2	214.88	213.50	17.9	7,031	0.25%
2018/11/05	29	224.53	11	223.82	222.50	18	7,044	0.26%
2018/11/02	11.4	228.92	19	230.55	228.50	-7.6	7,014	-0.11%
2018/11/01	34	207.31	13	212.62	212.50	21	6,845	0.31%
2018/10/31	24	202.90	3.2	203.20	200.00	20.9	6,736	0.31%
2018/10/30	1	187.00	3	188.00	193.50	-2	6,681	-0.03%
2018/10/29	24	187.54	6	187.83	191.00	18	6,639	0.27%
2018/10/26	7	188.40	3	186.14	182.00	4	6,612	0.06%
2018/10/25	27	194.13	2	192.75	192.00	25	6,511	0.38%
2018/10/24	26	204.37	4	204.25	203.50	22	6,479	0.34%
2018/10/23	24.2	210.36	12	207.13	205.00	12.2	6,515	0.19%
2018/10/22	30	213.22	2	214.25	215.00	28	6,512	0.43%
2018/10/19	12.2	205.27	6	209.67	213.00	6.2	6,499	0.10%
2018/10/18	2.1	216.67	3	216.17	209.00	-0.9	6,468	-0.01%
2018/10/17	30	217.47	3	216.67	215.00	27	6,460	0.42%
2018/10/16	4.1	212.26	5	211.20	211.50	-0.9	6,475	-0.01%
2018/10/15	22	207.95	9	208.56	210.00	13	6,516	0.20%
2018/10/12	9	208.17	16	207.63	209.00	-7	6,574	-0.11%
2018/10/11	22.2	202.27	8.2	203.04	201.50	14	6,524	0.22%
2018/10/09	6.3	223.39	110	224.26	223.50	-103.7	6,596	-1.57%	大賣/鉅額交易
2018/10/08	21.1	227.85	7	228.14	224.50	14.1	6,650	0.21%
2018/10/05	20	230.77	21	231.02	228.00	-1	6,680	-0.01%
2018/10/04	28.1	241.06	18	240.83	235.00	10.1	6,568	0.15%
2018/10/03	5	253.90	155	252.29	252.00	-150	6,404	-2.34%	大賣/鉅額交易
2018/10/02	6	263.83	2	264.50	263.00	4	6,329	0.06%
2018/10/01	15	261.20	6.5	263.57	266.00	8.5	6,365	0.13%
2018/09/28	0	0.00	37	254.18	252.50	-37	6,412	-0.58%
2018/09/27	16	258.19	10	259.85	256.50	6	6,450	0.09%
2018/09/26	15.1	267.19	13	265.50	265.00	2.1	6,443	0.03%
2018/09/25	8	272.13	28	268.23	268.50	-20	6,436	-0.31%
2018/09/21	168	267.47	17	266.44	278.50	151	6,350	2.38%	大買/鉅額交易
2018/09/20	22	262.95	17	262.62	259.00	5	6,231	0.08%
2018/09/19	2	260.45	3	260.33	258.00	-1	6,191	-0.02%
2018/09/18	11	257.77	7	256.50	256.00	4	6,167	0.07%
2018/09/17	10	259.05	6	259.42	261.50	4	6,176	0.06%
2018/09/14	19	253.16	10	254.30	259.00	9	6,176	0.15%
2018/09/13	6	245.33	3	246.67	242.50	3	6,126	0.05%
2018/09/12	7.2	247.90	8	241.94	241.00	-0.9	6,130	-0.01%
2018/09/11	4	251.13	4	254.75	255.00	0	6,118	0.00%
2018/09/10	14.4	253.04	8	251.50	251.00	6.4	6,099	0.11%
2018/09/07	14	266.29	2	261.00	261.00	12	6,100	0.20%
2018/09/06	7.1	273.39	4	277.13	277.50	3.1	6,046	0.05%
2018/09/05	3.2	279.90	1	277.50	276.00	2.2	6,099	0.04%
2018/09/04	8.1	275.78	9	278.23	279.50	-1	6,059	-0.02%
2018/09/03	8	275.88	127	271.51	268.00	-119	6,035	-1.97%	大賣/鉅額交易
2018/08/31	3	276.84	6	275.42	277.00	-3	5,981	-0.05%
2018/08/30	6	281.17	4.1	280.63	279.50	1.9	6,021	0.03%
2018/08/29	13	276.62	9.1	274.84	275.50	4	5,995	0.07%
2018/08/28	99	277.10	31	276.50	275.00	68	5,950	1.14%
2018/08/27	50	268.69	5	270.50	270.00	45	5,867	0.77%
2018/08/24	34.2	264.58	8	262.00	261.50	26.2	5,838	0.45%
2018/08/23	7	271.14	12	269.96	271.00	-5	5,811	-0.09%
2018/08/22	27.1	274.08	6	273.67	275.00	21.1	5,815	0.36%
2018/08/21	54	280.19	16.1	281.23	281.00	38	5,744	0.66%
2018/08/20	4	263.75	3	267.50	267.50	1	5,536	0.02%
2018/08/17	160	269.93	21	266.81	264.00	139	5,531	2.51%	大買/鉅額交易
2018/08/16	78	258.71	4	256.75	258.00	74	5,420	1.37%
2018/08/15	15.1	263.81	11	260.09	258.00	4.1	5,364	0.08%
2018/08/14	21	263.81	12	261.96	266.00	9	5,329	0.17%
2018/08/13	20	271.28	7	273.71	267.00	13	5,230	0.25%
2018/08/10	18	290.22	10	283.50	283.00	8	5,136	0.16%
2018/08/09	0.4	292.00	1	288.00	290.00	-0.6	5,076	-0.01%
2018/08/08	0	0.00	0.1	295.00	293.50	-0.1	5,081	0.00%
2018/08/07	3	294.50	3	294.67	294.50	0	5,145	0.00%
2018/08/06	13	291.85	8	290.81	292.00	5	5,175	0.10%
2018/08/03	9	302.94	4	301.63	301.50	5	5,181	0.10%
2018/08/02	10	304.30	9	302.00	300.00	1	5,218	0.02%
2018/08/01	10	303.45	4	308.88	311.00	6	5,224	0.11%
2018/07/31	5	308.20	5	301.60	299.00	0	5,235	0.00%
2018/07/30	3	308.00	4	309.25	307.50	-1	5,286	-0.02%
2018/07/27	4	301.50	3.1	304.58	306.00	0.9	5,348	0.02%
2018/07/26	6	299.42	11	300.95	297.50	-5	5,366	-0.09%
2018/07/25	12	300.25	7	302.07	299.50	5	5,418	0.09%
2018/07/24	8	293.50	7.1	293.74	294.00	0.9	5,398	0.02%
2018/07/23	4	289.88	63	295.02	290.50	-59	5,392	-1.09%
2018/07/20	8.2	307.32	7.2	309.68	310.50	1	5,372	0.02%
2018/07/19	21	300.64	11.3	300.40	300.00	9.7	5,344	0.18%
2018/07/18	5	315.00	6	305.25	304.50	-1	5,347	-0.02%
2018/07/17	54	315.11	2	311.00	312.00	52	5,320	0.98%
2018/07/16	6	359.25	8	353.19	344.00	-2	5,175	-0.04%
2018/07/13	18	342.75	10	343.50	353.00	8	5,038	0.16%
2018/07/12	4	323.25	5	327.50	324.50	-1	4,909	-0.02%
2018/07/11	4	321.75	3	319.67	321.00	1	4,920	0.02%
2018/07/10	7	323.29	6	327.75	324.00	1	4,898	0.02%
2018/07/09	10	333.10	6	322.25	321.00	4	4,860	0.08%
2018/07/06	4	324.50	16	334.53	339.00	-12	4,853	-0.25%
2018/07/05	21	320.81	19	315.92	312.00	2	4,764	0.04%
2018/07/04	4	337.50	5	339.90	327.00	-1	4,804	-0.02%
2018/07/03	24	342.65	7.2	343.83	338.50	16.8	4,796	0.35%
2018/07/02	8	358.38	6	356.00	350.00	2	4,835	0.04%
2018/06/29	8	365.38	11	362.18	360.00	-3	4,813	-0.06%
2018/06/28	7	361.57	13	365.69	366.50	-6	4,771	-0.13%
2018/06/27	7	369.86	4	367.38	361.00	3	4,748	0.06%
2018/06/26	3	361.67	12	361.67	369.50	-9	4,713	-0.19%
2018/06/25	9	356.67	8	356.13	368.00	1	4,677	0.02%
2018/06/22	9	341.56	0	0.00	340.00	9	4,651	0.19%
2018/06/21	5	361.90	5	356.30	355.50	0	4,741	0.00%
2018/06/20	8	365.50	11	359.77	361.00	-3	4,744	-0.06%
2018/06/19	16	371.44	4	371.50	369.00	12	4,695	0.26%
2018/06/15	6	376.83	31	377.55	375.00	-25	4,663	-0.54%
2018/06/14	37	376.11	9	371.61	370.50	28	4,547	0.62%
2018/06/13	13	392.85	7	390.14	389.00	6	4,451	0.13%
2018/06/12	7	415.64	12	413.58	408.00	-5	4,343	-0.12%
2018/06/11	22	412.20	14	418.32	412.50	8	4,307	0.19%
2018/06/08	30	421.32	9	425.89	417.00	21	4,245	0.49%
2018/06/07	33	437.12	3	432.50	428.50	30	4,187	0.72%
2018/06/06	4	440.13	5	444.90	445.00	-1	4,099	-0.02%
2018/06/05	4	444.13	2	438.00	438.00	2	4,043	0.05%
2018/06/04	5	445.40	5	450.20	444.00	0	4,074	0.00%
2018/06/01	5	433.60	4	440.75	443.00	1	4,072	0.02%
2018/05/31	4	427.50	5	427.80	425.00	-1	4,052	-0.02%
2018/05/30	4	428.63	3	421.83	421.50	1	4,032	0.02%
2018/05/29	7	448.43	6	439.92	437.50	1	3,993	0.03%
2018/05/28	5	444.70	2	451.50	444.00	3	3,960	0.08%
2018/05/25	1	441.50	0	0.00	441.00	1	3,981	0.03%
2018/05/24	2	451.50	1	453.00	447.50	1	3,987	0.03%
2018/05/23	2	451.75	3	453.83	456.00	-1	3,976	-0.03%
2018/05/22	3	459.67	2	471.00	454.00	1	3,965	0.03%
2018/05/21	1	478.00	11	473.91	471.00	-10	3,961	-0.25%
2018/05/18	7	456.57	6	463.50	466.50	1	3,934	0.03%
2018/05/17	7.1	462.57	8	462.94	457.50	-0.9	3,936	-0.02%
2018/05/16	6	471.75	6.2	466.65	456.50	-0.2	3,920	0.00%
2018/05/15	11	488.00	8	489.02	470.00	3	3,916	0.08%
2018/05/11	1	477.00	10	480.80	480.00	-9	3,878	-0.23%
2018/05/10	4	452.88	6.1	454.23	463.50	-2.1	3,788	-0.06%
2018/05/09	4.5	437.50	5.3	444.67	447.50	-0.8	3,757	-0.02%
2018/05/08	6	434.00	3.2	426.50	426.00	2.8	3,708	0.08%
2018/05/07	4	417.13	20	423.60	433.00	-16	3,691	-0.43%
2018/05/04	24	393.04	19	393.68	394.00	5	3,595	0.14%
2018/05/03	5	409.43	9	416.72	410.50	-4	3,518	-0.11%
2018/05/02	17	418.41	7	417.57	412.50	10	3,477	0.29%
2018/04/30	3	443.33	1	445.23	450.00	2	3,402	0.06%
2018/04/27	17	427.91	47	425.66	425.50	-30	3,464	-0.87%
2018/04/26	45	436.66	71	437.69	416.50	-26	3,444	-0.75%
2018/04/25	32	437.06	71	430.32	432.50	-39	3,379	-1.15%
2018/04/24	60	458.02	5	449.30	443.00	55	3,299	1.67%
2018/04/23	17	488.21	19	483.68	474.50	-2	3,196	-0.06%
2018/04/20	61	519.84	63	517.60	504.00	-2	3,139	-0.06%
2018/04/19	39	520.85	0	0.00	521.00	39	3,083	1.26%
2018/04/18	3.4	524.93	1.1	523.47	527.00	2.2	3,065	0.07%
2018/04/17	5	513.00	3	519.00	514.00	2	3,026	0.07%
2018/04/16	3.1	503.30	15	503.87	501.00	-12	2,968	-0.40%
2018/04/13	6.3	500.96	6	503.00	505.00	0.3	3,036	0.01%
2018/04/12	26.1	492.73	23	494.83	493.00	3.1	3,008	0.10%
2018/04/11	9	484.61	3	480.49	479.00	6	2,955	0.20%
2018/04/10	179	481.07	166	486.77	480.00	13	2,991	0.43%	大買/大賣/
2018/04/09	22	447.91	4	444.00	444.00	18	2,863	0.63%
2018/04/03	5.1	439.30	26	440.65	453.00	-20.9	2,796	-0.75%
2018/04/02	0	0.00	1	423.50	421.00	-1	2,711	-0.04%
2018/03/31	1	422.00	8	420.94	424.00	-7	2,718	-0.26%
2018/03/30	0	417.00	1	423.00	417.00	-1	2,716	-0.04%
2018/03/29	2	415.50	22.1	413.71	415.00	-20.1	2,700	-0.74%
2018/03/28	4	413.88	2	411.00	411.00	2	2,677	0.07%
2018/03/27	15	418.63	1	417.50	413.00	14	2,667	0.52%
2018/03/26	26	414.96	54	407.43	412.00	-28	2,657	-1.05%
2018/03/23	3	377.83	4	383.75	387.00	-1	2,517	-0.04%
2018/03/22	3	390.67	4	396.50	385.00	-1	2,479	-0.04%
2018/03/21	1	394.00	0	0.00	390.00	1	2,455	0.04%
2018/03/19	0	0.00	1	392.00	387.50	-1	2,474	-0.04%
2018/03/16	0.5	385.00	0	0.00	385.00	0.5	2,482	0.02%
2018/03/15	1	388.50	0	0.00	387.50	1	2,487	0.04%
2018/03/14	0.2	389.50	2	388.75	390.00	-1.8	2,526	-0.07%
2018/03/13	2	390.00	0	0.00	391.50	2	2,570	0.08%
2018/03/12	2	390.25	1	389.50	390.00	1	2,635	0.04%
2018/03/09	2.2	387.77	1	387.50	387.50	1.2	2,660	0.05%
2018/03/08	1.2	391.42	1	394.00	392.50	0.2	2,686	0.01%
2018/03/07	2	385.25	1	387.00	386.00	1	2,653	0.04%
2018/03/06	1	375.50	1	376.50	378.00	0	2,672	0.00%
2018/03/05	3	371.83	2	370.00	368.50	1	2,696	0.04%
2018/03/01	1	377.50	1	378.50	378.50	0	2,798	0.00%
2018/02/27	10	384.90	6	380.67	375.00	4	2,794	0.14%
2018/02/26	0	0.00	31.1	383.11	385.00	-31.1	2,835	-1.10%
2018/02/23	1	378.00	1	370.50	370.50	0	2,790	0.00%
2018/02/22	8	368.13	10	372.85	373.50	-2	2,825	-0.07%
2018/02/21	1	369.00	3	369.83	369.50	-2	2,865	-0.07%
2018/02/12	3	359.83	3	359.83	358.50	0	2,838	0.00%
2018/02/09	14	350.25	3	346.00	354.00	11	2,852	0.39%
2018/02/08	3	364.82	0	0.00	359.50	3	2,831	0.11%
2018/02/07	12	368.50	56.2	371.33	365.00	-44.2	2,833	-1.56%
2018/02/06	32	356.28	7.1	348.07	348.00	24.9	2,813	0.89%
2018/02/05	9.1	378.99	11	379.05	378.00	-2	2,735	-0.07%
2018/02/02	0	0.00	2	371.50	377.00	-2	2,760	-0.07%
2018/02/01	5	371.90	1	376.00	373.00	4	2,902	0.14%
2018/01/31	0.1	376.00	1.4	377.76	377.50	-1.3	3,050	-0.04%
2018/01/30	3	377.33	8	377.31	375.50	-5	3,080	-0.16%
2018/01/29	3	370.33	1	375.00	368.00	2	3,149	0.06%
2018/01/26	9.1	371.78	8.5	373.06	373.50	0.6	3,147	0.02%
2018/01/25	3	361.33	0	0.00	360.00	3	3,099	0.10%
2018/01/24	6	365.25	2	366.48	365.00	4	3,088	0.13%
2018/01/23	6.5	363.58	43	367.16	369.00	-36.5	3,092	-1.18%
2018/01/22	1.5	351.00	3	348.33	351.50	-1.5	2,986	-0.05%
2018/01/19	1	342.50	1	342.00	345.00	0	2,979	0.00%
2018/01/18	2	344.25	1	344.50	345.00	1	2,993	0.03%
2018/01/17	1	342.00	1	339.50	339.00	0	3,013	0.00%
2018/01/16	2	344.75	32	343.13	344.00	-30	3,019	-0.99%
2018/01/15	1	345.00	1.1	344.47	345.00	-0.1	3,031	0.00%
2018/01/11	0	0.00	0.1	339.00	340.00	-0.1	3,182	0.00%
2018/01/10	0	0.00	1.1	338.50	339.00	-1.1	3,227	-0.03%
2018/01/09	11	341.95	16	338.28	343.00	-5	3,220	-0.16%
2018/01/08	14	331.75	2	335.00	329.00	12	3,141	0.38%
2018/01/05	0	0.00	0	334.00	335.50	0	3,131	0.00%
2018/01/04	2	329.25	16	334.72	335.00	-14	3,124	-0.45%
2018/01/03	0.1	321.50	11	325.09	321.50	-10.9	3,108	-0.35%
2018/01/02	10	319.35	2.6	319.89	320.00	7.4	3,140	0.24%