合一 (4743)-元大-高雄券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
157.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,554張
產業
上櫃生技醫療類股
720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

合一 (4743)籌碼相關－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄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	1.1	156.89	2.5	158.78	157.00	-1.4	2,122	-0.06%
2024/04/17	1	160.50	0	0.00	158.00	1	2,098	0.05%
2024/04/16	2	162.74	18.3	158.44	159.00	-16.2	2,084	-0.78%
2024/04/15	0.2	167.47	3.1	167.04	166.00	-2.8	2,027	-0.14%
2024/04/12	3	173.00	0	0.00	172.00	3	1,995	0.15%
2024/04/10	0	0.00	2.2	174.54	175.00	-2.2	2,051	-0.11%
2024/04/09	0	0.00	10	174.75	173.50	-10	2,053	-0.49%
2024/04/08	0	0.00	0.1	172.50	174.00	-0.1	2,046	0.00%
2024/04/03	0.1	171.75	0	0.00	172.00	0.1	2,026	0.00%
2024/04/02	1	173.50	0	0.00	172.50	1	2,041	0.05%
2024/04/01	2.1	175.87	1	172.50	172.50	1.1	2,083	0.05%
2024/03/29	1	173.50	1	174.50	175.50	0	2,047	0.00%
2024/03/27	0	0.00	1	175.00	174.00	-1	2,041	-0.05%
2024/03/26	0	0.00	1	172.00	171.00	-1	2,022	-0.05%
2024/03/22	1	173.00	0	0.00	172.50	1	2,007	0.05%
2024/03/21	3	169.67	0	0.00	172.50	3	2,006	0.15%
2024/03/18	2	165.50	1	165.50	165.00	1	2,039	0.05%
2024/03/14	0	171.00	0	0.00	168.00	0	2,049	0.00%
2024/03/13	2	167.00	7	167.50	167.00	-5	2,040	-0.25%
2024/03/12	0	0.00	2	172.00	171.00	-2	2,034	-0.10%
2024/03/08	5.2	182.63	6	172.58	171.00	-0.8	2,127	-0.04%
2024/03/07	11.1	171.60	5.1	167.86	184.00	6	2,013	0.30%
2024/03/06	2.1	167.77	0	0.00	167.50	2.1	1,906	0.11%
2024/03/05	3	170.00	3	169.00	168.50	0	1,922	0.00%
2024/03/04	3.3	171.04	1	171.00	171.00	2.3	1,918	0.12%
2024/03/01	2	175.50	1	177.50	174.00	1	1,908	0.05%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/27	1.4	177.67	2	180.50	177.00	-0.7	1,975	-0.03%
2024/02/26	1.2	180.96	1	175.50	181.00	0.2	1,996	0.01%
2024/02/23	1	176.50	0	0.00	176.50	1	2,029	0.05%
2024/02/22	1.1	175.59	0	0.00	175.50	1.1	2,078	0.05%
2024/02/21	2	179.25	1	177.00	177.00	1	2,111	0.05%
2024/02/19	3	178.17	2	178.25	178.00	1	2,289	0.04%
2024/02/16	1	172.00	1	176.00	177.00	0	2,342	0.00%
2024/02/15	1.1	173.07	1	173.00	173.00	0.1	2,486	0.00%
2024/02/05	0.1	173.00	0	0.00	172.50	0.1	2,681	0.00%
2024/02/01	0.2	173.50	1	173.50	173.00	-0.8	3,628	-0.02%
2024/01/31	0.1	172.50	2	172.50	173.00	-1.9	4,077	-0.05%
2024/01/30	0.3	177.00	0	0.00	172.50	0.3	4,184	0.01%
2024/01/29	0	0.00	0.1	176.00	175.50	-0.1	4,197	0.00%
2024/01/25	0.3	174.43	0.2	174.50	174.00	0.2	4,249	0.00%
2024/01/24	0	177.00	0	0.00	176.50	0	4,272	0.00%
2024/01/23	1	179.50	1	178.50	179.50	0	4,318	0.00%
2024/01/19	1	173.03	1	174.50	175.50	0	4,512	0.00%
2024/01/18	1	173.50	1.5	173.17	172.50	-0.5	4,585	-0.01%
2024/01/17	5.1	173.21	13	174.54	172.50	-7.9	4,637	-0.17%
2024/01/16	11	177.46	0	0.00	177.50	11	4,672	0.24%
2024/01/15	0	180.00	0.1	181.00	182.50	-0.1	4,718	0.00%
2024/01/12	3	182.00	0	0.00	180.00	3	4,792	0.06%
2024/01/11	0	183.00	0.1	183.50	184.00	-0.1	4,915	0.00%
2024/01/10	0.2	183.00	3	181.83	183.50	-2.8	4,917	-0.06%
2024/01/09	1.1	181.55	0	0.00	182.00	1.1	4,919	0.02%
2024/01/08	1	184.50	1	183.50	183.50	0	4,950	0.00%
2024/01/05	4	184.25	0	0.00	184.50	4	4,950	0.08%
2024/01/04	2.2	184.44	3	184.33	183.00	-0.8	4,935	-0.02%
2024/01/03	1.1	194.77	0	0.00	192.00	1.1	4,867	0.02%
2024/01/02	0.3	193.00	0	0.00	193.50	0.3	4,860	0.01%
2023/12/29	1.2	193.90	0	0.00	194.50	1.2	4,868	0.03%
2023/12/28	6.2	194.79	8	193.13	192.50	-1.8	4,892	-0.04%
2023/12/27	3.1	197.74	2	201.75	196.50	1.1	4,874	0.02%
2023/12/26	6.4	195.92	3	196.67	197.00	3.4	4,828	0.07%
2023/12/22	1	194.00	0.4	194.50	194.50	0.6	4,819	0.01%
2023/12/21	0.2	191.00	0	0.00	192.50	0.2	4,830	0.00%
2023/12/19	3.2	193.89	3	191.50	191.50	0.2	4,825	0.00%
2023/12/18	2	195.25	2	193.75	193.50	0	4,828	0.00%
2023/12/15	1	197.00	2	195.75	196.50	-1	4,818	-0.02%
2023/12/14	1.2	193.42	0	0.00	193.00	1.2	4,797	0.03%
2023/12/13	8.2	192.91	4	191.63	191.00	4.2	4,784	0.09%
2023/12/12	2.1	193.24	9.2	194.37	194.50	-7.1	4,793	-0.15%
2023/12/11	2.2	192.20	0	0.00	191.00	2.2	4,781	0.04%
2023/12/08	1	193.50	10	193.45	193.50	-9	4,776	-0.19%
2023/12/07	8.1	196.12	6.4	193.73	193.50	1.7	4,768	0.04%
2023/12/06	3.5	194.72	8	195.75	195.50	-4.5	4,769	-0.10%
2023/12/05	3.3	201.20	3	199.17	198.00	0.3	4,730	0.01%
2023/12/04	0.2	206.00	0	0.00	205.00	0.2	4,664	0.00%
2023/12/01	3	206.33	4	206.88	205.00	-1	4,661	-0.02%
2023/11/30	5	207.20	5	206.10	205.00	0	4,703	0.00%
2023/11/29	1	208.00	2	206.50	208.00	-1	4,676	-0.02%
2023/11/28	4	205.00	2	205.25	204.00	2	4,681	0.04%
2023/11/27	13.5	207.54	7	206.36	204.00	6.5	4,723	0.14%
2023/11/24	0.1	204.00	3	205.33	205.00	-2.9	4,718	-0.06%
2023/11/22	5.2	206.31	5	208.30	204.50	0.2	4,667	0.00%
2023/11/21	10.1	205.48	8	205.44	205.50	2.1	4,608	0.05%
2023/11/20	8.4	206.68	8.6	207.74	206.00	-0.2	4,561	0.00%
2023/11/17	5.1	207.90	3.4	206.73	206.50	1.7	4,525	0.04%
2023/11/16	3	216.17	4	214.28	211.50	-1	4,449	-0.02%
2023/11/15	8	214.31	6.1	214.68	214.00	1.9	4,358	0.04%
2023/11/14	18.1	213.49	27.1	211.41	211.50	-9.1	4,298	-0.21%
2023/11/13	14.1	219.92	12	218.63	218.00	2.1	4,157	0.05%
2023/11/10	61.4	244.77	44.7	230.81	220.50	16.8	3,987	0.42%
2023/11/09	37	229.93	15.9	230.01	230.50	21.1	3,300	0.64%
2023/11/08	24	222.88	22.6	226.21	226.50	1.4	3,149	0.05%
2023/11/07	0	0.00	0.1	217.50	217.50	-0.1	2,710	0.00%
2023/11/06	0	0.00	1	192.13	198.00	-1	2,615	-0.04%
2023/11/03	1	192.50	0	0.00	193.00	1	2,610	0.04%
2023/11/02	5.1	195.40	5	192.00	192.00	0.1	2,602	0.00%
2023/11/01	3	196.00	3	195.50	195.50	0	2,578	0.00%
2023/10/31	0.1	196.50	0	0.00	196.00	0.1	2,560	0.00%
2023/10/30	1.1	201.64	2	199.50	198.00	-0.9	2,538	-0.04%
2023/10/27	1	200.50	2.1	201.77	203.50	-1.1	2,469	-0.04%
2023/10/26	3	194.00	5	196.20	197.00	-2	2,330	-0.09%
2023/10/25	3	195.00	5	195.79	194.50	-2	2,262	-0.09%
2023/10/24	9	189.28	7	190.21	189.50	2	2,193	0.09%
2023/10/23	6	188.58	7	190.71	189.00	-1	2,128	-0.05%
2023/10/20	6	186.58	6.1	185.71	183.50	-0.1	2,068	0.00%
2023/10/19	0	190.00	7.5	189.40	190.50	-7.5	1,999	-0.37%
2023/10/18	1	181.00	1.2	178.06	175.00	-0.2	1,914	-0.01%
2023/10/16	4	173.50	12	175.96	181.50	-8	1,970	-0.41%
2023/10/13	0.1	173.00	0	0.00	173.50	0.1	1,970	0.01%
2023/10/11	0	0.00	2	175.50	176.50	-2	2,082	-0.10%
2023/10/06	3.1	175.52	3	176.50	176.50	0.1	2,150	0.00%
2023/10/05	5.2	173.23	5	174.30	174.00	0.2	2,162	0.01%
2023/10/04	3.1	168.23	4	168.38	168.50	-0.9	2,161	-0.04%
2023/10/03	2	173.50	1	172.00	172.00	1	2,159	0.05%
2023/10/02	0	0.00	2	175.00	176.50	-2	2,162	-0.09%
2023/09/28	4	173.50	4	177.00	174.50	0	2,192	0.00%
2023/09/26	2.1	175.95	1	174.50	173.50	1.1	2,207	0.05%
2023/09/25	1.6	179.18	0	0.00	178.50	1.6	2,234	0.07%
2023/09/21	1.2	176.58	0	0.00	176.50	1.2	2,291	0.05%
2023/09/20	1	180.00	1	180.50	179.50	0	2,317	0.00%
2023/09/15	0	0.00	2.1	185.54	186.00	-2.1	2,417	-0.08%
2023/09/14	4	181.25	4	182.63	183.00	0	2,393	0.00%
2023/09/13	0.1	179.50	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0	179.00	0	0.00	180.50	0	2,467	0.00%
2023/09/11	1	180.00	1	179.00	179.00	0	2,517	0.00%
2023/09/08	0.3	176.99	5.3	176.60	179.00	-5	2,525	-0.20%
2023/09/07	0	0.00	3	177.33	177.50	-3	2,525	-0.12%
2023/09/06	4.2	178.69	0	0.00	179.00	4.2	2,527	0.17%
2023/09/05	9.8	184.96	2	186.50	181.50	7.8	2,517	0.31%
2023/09/01	3	198.00	4	196.25	195.00	-1	2,466	-0.04%
2023/08/31	6	199.33	6	200.25	198.50	0	2,460	0.00%
2023/08/30	1.1	192.82	5.1	194.48	198.00	-4	2,432	-0.16%
2023/08/29	0	0.00	6	185.89	188.00	-6	2,446	-0.24%
2023/08/28	5	184.50	3	184.17	182.50	2	2,446	0.08%
2023/08/25	1	181.50	4	181.88	181.50	-3	2,464	-0.12%
2023/08/24	1	181.00	0	0.00	181.00	1	2,472	0.04%
2023/08/23	3	184.00	9	182.00	182.00	-6	2,485	-0.24%
2023/08/22	1	184.00	0.1	184.50	183.50	0.9	2,514	0.04%
2023/08/21	12.1	187.42	7.1	187.44	188.50	5.1	2,508	0.20%
2023/08/18	1	184.50	6	183.83	184.00	-5	2,517	-0.20%
2023/08/17	0	0.00	1	184.50	186.50	-1	2,536	-0.04%
2023/08/16	4.2	183.33	4	187.88	186.50	0.2	2,565	0.01%
2023/08/15	1	182.50	1	179.00	181.00	0	2,577	0.00%
2023/08/14	10.6	175.82	12.6	173.47	175.50	-2.1	2,569	-0.08%
2023/08/10	1.1	187.31	0.3	185.45	183.50	0.7	2,549	0.03%
2023/08/09	6.2	182.55	11	184.09	184.00	-4.8	2,603	-0.18%
2023/08/08	2.2	186.54	18	186.67	184.00	-15.8	2,733	-0.58%
2023/08/07	1.2	188.71	7	189.00	188.00	-5.8	2,748	-0.21%
2023/08/04	0.6	191.94	2	186.50	192.00	-1.4	2,751	-0.05%
2023/08/02	2.2	190.01	0	190.00	189.00	2.2	2,769	0.08%
2023/08/01	0	195.00	0	0.00	194.50	0	2,774	0.00%
2023/07/31	0.8	195.34	0.1	195.50	194.00	0.8	2,788	0.03%
2023/07/28	3.6	196.35	0	0.00	198.50	3.6	2,811	0.13%
2023/07/27	1.1	200.06	4	200.50	200.00	-2.9	2,815	-0.10%
2023/07/26	4	205.38	3	202.00	200.50	1	2,866	0.03%
2023/07/25	0.1	203.00	1	207.00	206.50	-0.9	2,920	-0.03%
2023/07/24	3	204.00	5	203.00	203.50	-2	2,952	-0.07%
2023/07/21	3	206.50	4	205.00	205.00	-1	3,004	-0.03%
2023/07/20	3	207.67	3	209.67	211.00	0	3,059	0.00%
2023/07/19	2.1	208.50	12	204.92	208.00	-10	3,080	-0.32%
2023/07/18	12.1	203.50	0	0.00	202.50	12.1	3,198	0.38%
2023/07/17	2.1	207.61	14.1	209.25	210.00	-12.1	3,305	-0.36%
2023/07/14	10.1	197.23	1.1	197.52	198.00	9	3,325	0.27%
2023/07/13	6.4	194.04	3.1	198.11	192.50	3.3	3,351	0.10%
2023/07/12	3.1	203.98	0	0.00	202.00	3.1	3,306	0.09%
2023/07/11	0	208.00	2	205.50	205.50	-2	3,376	-0.06%
2023/07/10	2	210.25	4	209.88	208.00	-2	3,550	-0.06%
2023/07/07	0	207.50	0.3	207.50	205.00	-0.3	3,550	-0.01%
2023/07/06	3.1	206.56	0	0.00	206.00	3.1	3,553	0.09%
2023/07/05	0.1	210.45	4	210.50	209.00	-3.9	3,565	-0.11%
2023/07/04	0	212.00	1	210.50	210.00	-1	3,591	-0.03%
2023/07/03	10	214.50	1	212.00	212.00	9	3,680	0.24%
2023/06/30	0	0.00	1	216.00	216.00	-1	3,717	-0.03%
2023/06/29	6	223.33	0	0.00	220.00	6	3,780	0.16%
2023/06/28	8.2	218.76	4	219.00	219.50	4.2	3,832	0.11%
2023/06/27	2	222.75	0.1	217.00	220.00	2	3,894	0.05%
2023/06/26	2.1	209.44	3	208.50	209.50	-0.9	3,882	-0.02%
2023/06/21	3.2	214.27	3	210.50	210.00	0.2	3,958	0.01%
2023/06/20	4.5	215.82	4	215.63	215.50	0.5	4,064	0.01%
2023/06/19	3.1	217.02	4	216.00	216.00	-0.9	4,100	-0.02%
2023/06/16	6.1	212.34	4	216.38	216.00	2.1	4,113	0.05%
2023/06/15	0.1	232.39	7	231.14	230.50	-6.9	4,089	-0.17%
2023/06/13	3.1	241.00	6	240.76	240.00	-3	4,160	-0.07%
2023/06/12	3	240.50	5	241.10	241.00	-2	4,192	-0.05%
2023/06/09	1	239.00	5.1	239.41	239.00	-4.1	4,250	-0.10%
2023/06/08	4	238.50	4	233.88	233.50	0	4,314	0.00%
2023/06/07	10	240.70	8	240.75	240.00	2	4,362	0.05%
2023/06/06	3	237.00	3	240.50	239.50	0	4,371	0.00%
2023/06/05	6.1	237.00	6	241.25	236.00	0.1	4,402	0.00%
2023/06/02	14.1	239.91	6.1	236.47	239.50	8	4,415	0.18%
2023/06/01	0	230.00	0	0.00	228.00	0	4,446	0.00%
2023/05/31	4	227.63	4	229.75	230.50	0	4,504	0.00%
2023/05/29	0	0.00	0.6	224.50	224.50	-0.6	4,590	-0.01%
2023/05/26	2.2	219.81	2	219.25	220.50	0.2	4,667	0.00%
2023/05/25	0.2	226.00	3	226.00	225.00	-2.9	4,705	-0.06%
2023/05/24	3	228.00	0	0.00	228.50	3	4,820	0.06%
2023/05/23	0.1	228.00	0.1	232.50	232.00	0.1	4,877	0.00%
2023/05/22	6.6	229.03	6.1	229.26	228.50	0.5	5,161	0.01%
2023/05/19	7.1	227.32	7	223.79	223.50	0.1	5,168	0.00%
2023/05/17	10	226.60	9.1	228.51	229.00	0.9	5,214	0.02%
2023/05/16	0	0.00	1	225.50	226.00	-1	5,274	-0.02%
2023/05/15	2.3	219.82	18	221.28	221.00	-15.8	5,360	-0.29%
2023/05/12	17.8	224.47	5	224.00	224.00	12.8	5,465	0.23%
2023/05/11	3	237.67	2	237.75	237.00	1	5,589	0.02%
2023/05/10	0	0.00	0.1	241.00	242.50	-0.1	5,879	0.00%
2023/05/09	5	239.20	19	243.42	239.50	-14	6,013	-0.23%
2023/05/08	1.1	238.12	12	240.58	239.50	-11	6,142	-0.18%
2023/05/05	35	245.39	13	248.08	245.00	22	6,236	0.35%
2023/05/04	2	247.50	20.4	247.48	247.00	-18.4	6,290	-0.29%
2023/05/03	22	245.70	2	246.50	245.50	20	6,438	0.31%
2023/05/02	5.4	249.40	25.1	244.39	248.50	-19.7	6,613	-0.30%
2023/04/28	39	242.69	11	241.41	241.00	28	6,638	0.42%
2023/04/27	2.1	238.05	0.1	241.00	238.00	2	6,675	0.03%
2023/04/26	12.4	238.39	1	240.00	239.50	11.4	6,749	0.17%
2023/04/25	8.1	244.38	11.1	242.16	242.00	-3	6,763	-0.04%
2023/04/24	7.1	253.70	6	250.75	251.00	1.1	6,839	0.02%
2023/04/21	13.1	262.10	6.2	255.74	253.00	6.9	6,882	0.10%
2023/04/20	4.3	282.10	19.1	280.67	270.50	-14.8	6,820	-0.22%
2023/04/19	16.1	280.12	7.1	281.85	281.00	9.1	6,745	0.13%
2023/04/18	6	279.75	9	280.06	278.50	-3	6,702	-0.04%
2023/04/17	5	278.98	7.1	274.79	275.00	-2	6,722	-0.03%
2023/04/14	6	279.57	7	273.14	274.50	-1	6,774	-0.01%
2023/04/13	10	280.10	11	278.82	279.00	-1	6,768	-0.01%
2023/04/12	3	270.67	1	270.00	270.00	2	6,699	0.03%
2023/04/11	1	266.50	4.2	267.15	267.00	-3.2	6,935	-0.05%
2023/04/10	4	271.63	8	269.19	267.50	-4	7,068	-0.06%
2023/04/07	1	273.50	1	271.98	272.50	0	7,142	0.00%
2023/04/06	6	269.32	4.1	272.75	271.50	2	7,293	0.03%
2023/03/31	3.2	271.38	3.1	267.09	267.00	0.1	7,420	0.00%
2023/03/30	0.3	270.17	1	270.00	270.50	-0.7	7,521	-0.01%
2023/03/29	7	270.14	4	267.63	270.50	3	7,523	0.04%
2023/03/28	9	267.43	7	261.71	261.50	2	7,530	0.03%
2023/03/27	0	269.42	0	0.00	269.00	0	7,510	0.00%
2023/03/24	3	261.00	35	267.47	269.00	-32	7,561	-0.42%
2023/03/23	35	264.17	36	265.35	261.50	-1	7,602	-0.01%
2023/03/22	0	0.00	7	258.71	260.50	-7	7,652	-0.09%
2023/03/21	2	255.53	1	254.50	254.50	1	7,735	0.01%
2023/03/20	0	254.00	8	252.75	254.50	-8	7,799	-0.10%
2023/03/17	3	252.50	5.2	253.63	254.00	-2.2	7,964	-0.03%
2023/03/16	1	262.35	0	0.00	250.50	1	8,051	0.01%
2023/03/15	0.2	258.06	0	0.00	260.00	0.2	8,245	0.00%
2023/03/14	1	261.92	20	255.78	253.50	-19	8,611	-0.22%
2023/03/13	2.1	254.08	10	254.25	256.50	-7.9	8,663	-0.09%
2023/03/10	4.2	263.26	3	257.00	258.50	1.2	8,801	0.01%
2023/03/09	1	266.00	1	264.00	264.00	0	8,933	0.00%
2023/03/08	31.1	265.02	1	265.02	264.00	30.1	9,027	0.33%
2023/03/07	6	270.25	3	266.50	267.00	3	9,226	0.03%
2023/03/06	11	263.50	8.1	268.00	269.50	2.9	9,523	0.03%
2023/03/03	5.1	269.38	3.3	266.83	267.00	1.8	9,807	0.02%
2023/03/02	14	271.75	3	268.36	270.50	11	10,128	0.11%
2023/03/01	4.1	262.75	0	0.00	261.00	4.1	10,406	0.04%
2023/02/24	17	262.02	12	260.17	262.00	5	10,537	0.05%
2023/02/23	6.3	265.83	18.5	265.38	266.50	-12.2	10,644	-0.11%
2023/02/22	30.3	269.27	8.5	268.39	266.00	21.7	10,847	0.20%
2023/02/21	18.1	279.16	27	277.00	276.00	-8.9	10,908	-0.08%
2023/02/20	13	289.92	13	288.22	280.00	0	10,971	0.00%
2023/02/17	9	275.78	7	277.93	275.50	2	10,752	0.02%
2023/02/16	7	274.86	8	277.25	276.00	-1	10,823	-0.01%
2023/02/15	5	271.40	4.1	271.05	271.50	0.9	11,086	0.01%
2023/02/14	19.1	274.50	4.2	274.18	271.00	14.8	11,150	0.13%
2023/02/13	13.7	289.24	17	281.44	278.00	-3.3	11,115	-0.03%
2023/02/10	15	287.50	16.5	287.50	290.00	-1.5	11,131	-0.01%
2023/02/09	24	291.02	39.3	285.07	284.00	-15.3	11,049	-0.14%
2023/02/08	28	286.77	35.3	287.13	288.00	-7.3	10,875	-0.07%
2023/02/07	6	268.25	16.2	269.93	273.00	-10.2	10,684	-0.10%
2023/02/06	14.1	268.81	9.9	267.86	265.00	4.2	10,695	0.04%
2023/02/03	17.7	267.23	6.8	265.31	263.00	10.9	10,683	0.10%
2023/02/02	4	265.38	8	264.06	264.50	-4	10,651	-0.04%
2023/02/01	25.3	265.97	20.8	264.54	260.50	4.5	10,761	0.04%
2023/01/31	0	255.50	8.3	263.76	269.00	-8.2	10,777	-0.08%
2023/01/30	11.2	245.84	14.2	248.50	250.50	-3.1	10,740	-0.03%
2023/01/17	12.2	242.67	8.1	242.64	244.50	4.1	10,783	0.04%
2023/01/16	5.1	236.34	6.2	239.01	241.00	-1.1	10,750	-0.01%
2023/01/13	8	228.08	7.4	228.98	232.00	0.6	10,720	0.01%
2023/01/12	7.7	228.28	13.7	228.75	226.50	-6.1	10,813	-0.06%
2023/01/11	9.1	241.03	14.1	237.72	237.00	-5.1	10,723	-0.05%
2023/01/10	9.4	243.07	7	238.14	238.00	2.4	10,760	0.02%
2023/01/09	7.1	245.23	11	245.50	245.00	-3.9	10,832	-0.04%
2023/01/06	6	242.08	6	240.50	241.50	0	10,935	0.00%
2023/01/05	7	241.57	7.1	244.66	240.00	-0.1	11,118	0.00%
2023/01/04	5.1	246.49	3.2	243.55	240.00	1.9	11,199	0.02%
2023/01/03	17	244.82	16	244.50	244.50	1	11,324	0.01%
2022/12/30	12	247.12	14	246.79	245.50	-2	11,476	-0.02%
2022/12/29	22.2	245.70	21.4	244.32	243.00	0.8	11,646	0.01%
2022/12/28	21.5	264.49	21.1	259.94	257.00	0.4	11,562	0.00%
2022/12/27	31.1	257.61	32.5	259.60	264.50	-1.4	11,544	-0.01%
2022/12/26	44.2	261.66	33.2	264.37	258.00	11	11,625	0.09%
2022/12/23	23	260.48	25	259.94	259.50	-2	11,716	-0.02%
2022/12/22	12	250.96	19.3	253.98	262.50	-7.3	11,692	-0.06%
2022/12/21	8	241.50	3	243.00	239.00	5	11,701	0.04%
2022/12/20	10.2	239.92	8	240.80	236.50	2.1	11,919	0.02%
2022/12/19	14	244.71	12	243.58	241.50	2	12,043	0.02%
2022/12/16	20.3	247.54	18.6	244.23	243.00	1.7	12,263	0.01%
2022/12/15	19.6	255.53	17.2	249.29	247.00	2.4	12,360	0.02%
2022/12/14	24.3	254.58	18.1	253.51	259.00	6.3	12,351	0.05%
2022/12/13	16.2	259.65	9.8	261.19	253.50	6.4	12,268	0.05%
2022/12/12	9.4	256.29	27	257.04	257.00	-17.6	12,371	-0.14%
2022/12/09	55.3	265.25	16.3	265.00	260.00	39	12,416	0.31%
2022/12/08	33.1	270.24	30.8	269.28	267.00	2.3	12,636	0.02%
2022/12/07	29.7	275.33	35.3	276.68	275.00	-5.6	12,518	-0.04%
2022/12/06	49.2	294.01	30.1	292.84	279.00	19.1	12,241	0.16%
2022/12/05	25.8	295.29	20.2	295.54	297.00	5.6	11,852	0.05%
2022/12/02	35	296.54	27.2	297.02	294.50	7.8	11,746	0.07%
2022/12/01	17.7	291.17	14.2	291.87	291.50	3.5	11,544	0.03%
2022/11/30	8.3	287.66	12	288.08	286.00	-3.7	11,421	-0.03%
2022/11/29	15	292.55	13.4	292.18	287.00	1.6	11,327	0.01%
2022/11/28	27.3	291.62	50.4	294.41	295.00	-23.2	11,112	-0.21%
2022/11/25	45.3	292.90	39.8	294.03	281.00	5.5	10,804	0.05%
2022/11/24	29	288.14	13.3	286.83	290.00	15.7	10,449	0.15%
2022/11/23	30.3	276.93	69.6	277.86	289.50	-39.4	10,134	-0.39%
2022/11/22	15	266.03	8.5	264.43	263.50	6.5	9,856	0.07%
2022/11/21	30.1	274.40	24.9	275.65	272.00	5.2	9,850	0.05%
2022/11/18	25.3	266.59	24.1	272.40	275.00	1.2	10,149	0.01%
2022/11/17	12.1	260.16	14	261.50	259.00	-2	10,200	-0.02%
2022/11/16	10.1	253.31	11	254.41	256.50	-1	10,018	-0.01%
2022/11/15	9	249.89	8.1	250.38	249.50	0.9	9,875	0.01%
2022/11/14	10	252.55	8	249.44	250.00	2	9,882	0.02%
2022/11/11	25	254.74	26.1	256.76	252.50	-1.1	9,777	-0.01%
2022/11/10	22	246.39	16	247.00	243.00	6	9,480	0.06%
2022/11/09	14	243.86	18.2	245.19	243.50	-4.2	9,408	-0.04%
2022/11/08	16	250.16	14.3	249.48	243.00	1.7	9,350	0.02%
2022/11/07	14	246.50	14	248.43	246.00	0	9,252	0.00%
2022/11/04	14.1	247.43	9	248.38	247.50	5.1	9,160	0.06%
2022/11/03	11	244.73	15	243.47	246.00	-4	9,077	-0.04%
2022/11/02	21	242.45	12.1	241.42	242.00	9	8,948	0.10%
2022/11/01	5	238.90	9	236.19	239.50	-4	8,813	-0.05%
2022/10/31	18.1	226.08	14.1	230.54	228.00	4	8,684	0.05%
2022/10/28	4	227.59	5.8	228.03	223.50	-1.7	8,605	-0.02%
2022/10/27	9	220.63	22.2	218.77	232.00	-13.2	8,456	-0.16%
2022/10/26	34.2	207.81	25.1	210.38	211.00	9.1	8,310	0.11%
2022/10/25	5.1	213.79	7	212.93	210.50	-1.9	8,172	-0.02%
2022/10/24	3.1	218.65	4	221.48	216.00	-1	8,071	-0.01%
2022/10/21	12.4	221.02	7.6	219.01	215.00	4.8	8,033	0.06%
2022/10/20	11.2	224.64	12	224.50	227.50	-0.8	7,981	-0.01%
2022/10/19	6	235.75	4	235.01	231.50	2	7,930	0.03%
2022/10/18	21	241.40	15	236.10	235.00	6	8,021	0.07%
2022/10/17	12.2	233.23	10.1	236.27	239.00	2.1	7,948	0.03%
2022/10/14	11	244.05	18.3	245.82	243.50	-7.3	7,828	-0.09%
2022/10/13	26.1	245.16	22	235.72	234.50	4.1	7,680	0.05%
2022/10/12	10	247.50	6	252.33	252.00	4	7,490	0.05%
2022/10/11	19	253.55	21.4	253.51	244.50	-2.4	7,338	-0.03%
2022/10/07	21	262.17	17	261.03	257.00	4	7,142	0.06%
2022/10/06	28	255.29	32	256.56	259.50	-4	6,921	-0.06%
2022/10/05	2	240.75	3	243.00	245.50	-1	6,664	-0.02%
2022/10/04	8	239.69	8	242.12	240.00	0	6,523	0.00%
2022/10/03	20.1	245.22	18.2	233.67	233.50	1.9	6,429	0.03%
2022/09/30	19	244.61	15	245.00	252.50	4	6,262	0.06%
2022/09/29	4	246.38	6	246.58	248.50	-2	6,058	-0.03%
2022/09/28	16	235.57	9.4	232.71	226.00	6.6	6,101	0.11%
2022/09/27	33	237.83	27	240.70	242.50	6	5,982	0.10%
2022/09/26	47.1	257.65	20.6	253.85	245.50	26.5	5,789	0.46%
2022/09/23	30.2	262.13	62.2	262.91	267.00	-32	5,652	-0.57%
2022/09/22	36	256.81	34.5	258.50	259.50	1.5	5,536	0.03%
2022/09/21	21	256.50	18.2	260.30	256.00	2.8	5,413	0.05%
2022/09/20	8	258.94	9	260.67	260.00	-1	5,457	-0.02%
2022/09/19	16.1	260.41	17.5	259.60	260.50	-1.4	5,550	-0.03%
2022/09/16	8	272.13	9.3	272.71	271.50	-1.2	5,538	-0.02%
2022/09/15	40.1	293.22	35	290.93	272.50	5.1	5,476	0.09%
2022/09/14	0	0.00	0.6	292.21	293.50	-0.6	5,213	-0.01%
2022/09/13	0	288.50	1	285.00	285.00	-1	5,377	-0.02%
2022/09/08	1	281.49	1.1	281.10	284.50	0	5,739	0.00%
2022/09/07	1	264.99	0	0.00	278.00	1	5,901	0.02%
2022/09/06	2.1	272.68	3	265.50	268.50	-0.9	6,023	-0.02%
2022/09/05	0	286.50	3	283.33	277.50	-3	5,984	-0.05%
2022/09/02	1.1	289.07	1.1	288.32	290.00	-0.1	6,020	0.00%
2022/09/01	0.7	296.50	0.2	298.57	298.00	0.5	6,041	0.01%
2022/08/31	1.1	292.88	6	297.50	296.00	-4.9	6,113	-0.08%
2022/08/30	2.9	280.13	0.1	280.00	283.50	2.8	6,091	0.05%
2022/08/29	19.5	283.55	12.6	283.23	284.00	6.9	6,049	0.11%
2022/08/26	9.4	277.19	14	277.36	284.00	-4.6	6,011	-0.08%
2022/08/25	51.1	251.62	35.5	255.19	260.00	15.6	5,879	0.27%
2022/08/24	36	240.06	29	237.14	242.50	7	5,411	0.13%
2022/08/23	0	0.00	0.3	220.50	220.50	-0.3	5,474	-0.01%
2022/08/19	3	176.50	11	178.69	182.50	-8	5,540	-0.14%
2022/08/18	8	170.19	10	172.85	172.50	-2	5,483	-0.04%
2022/08/17	4	170.75	0	0.00	170.00	4	5,480	0.07%
2022/08/16	5	173.82	2	174.00	172.00	3	5,474	0.06%
2022/08/15	2	170.25	4	172.50	173.50	-2	5,445	-0.04%
2022/08/12	2	172.03	1	174.00	171.00	1	5,465	0.02%
2022/08/11	1	169.50	0.5	170.03	169.50	0.5	5,443	0.01%
2022/08/10	0	0.00	5.2	170.02	169.00	-5.2	5,476	-0.09%
2022/08/08	1	169.50	0	0.00	171.00	1	5,499	0.02%
2022/08/05	1	171.00	2	172.50	175.50	-1	5,508	-0.02%
2022/08/04	6	170.33	6	170.58	170.50	0	5,515	0.00%
2022/08/03	4.1	170.88	2	169.75	171.00	2.1	5,501	0.04%
2022/08/02	5.1	175.93	1	175.00	174.50	4.1	5,476	0.08%
2022/08/01	3	185.50	2.6	183.08	183.50	0.4	5,417	0.01%
2022/07/29	3	190.50	2	188.51	188.50	1	5,399	0.02%
2022/07/28	1.1	189.36	1	189.00	189.00	0.1	5,378	0.00%
2022/07/27	5	186.30	5	185.40	186.00	0	5,356	0.00%
2022/07/26	28.2	193.41	22.7	188.76	186.00	5.6	5,374	0.10%
2022/07/25	21	192.98	21.2	192.96	191.50	-0.1	5,264	0.00%
2022/07/22	13.2	184.17	13.1	186.01	186.00	0.1	5,086	0.00%
2022/07/21	10	180.25	8	179.13	183.00	2	5,044	0.04%
2022/07/20	3	174.50	4.1	176.05	175.00	-1.1	5,017	-0.02%
2022/07/19	6	172.83	6.1	175.10	172.50	-0.1	5,040	0.00%
2022/07/18	3.2	170.33	8.5	170.24	170.50	-5.3	5,130	-0.10%
2022/07/15	0	0.00	1	169.00	167.00	-1	5,191	-0.02%
2022/07/14	3	168.00	0	0.00	169.50	3	5,183	0.06%
2022/07/13	1	168.00	3	169.33	168.00	-2	5,179	-0.04%
2022/07/12	2	166.75	0	0.00	165.50	2	5,165	0.04%
2022/07/11	2	167.00	5	168.50	170.00	-3	5,144	-0.06%
2022/07/08	2	170.50	2	168.25	168.00	0	5,123	0.00%
2022/07/07	11	166.55	5	166.00	168.50	6	5,106	0.12%
2022/07/06	19	178.05	10.8	174.19	167.00	8.3	5,043	0.16%
2022/07/05	0.1	169.00	5.1	173.80	174.00	-5	4,805	-0.10%
2022/07/04	4.4	161.99	4.6	160.66	158.50	-0.2	4,743	0.00%
2022/07/01	0.1	169.64	4	168.88	169.00	-3.9	4,661	-0.08%
2022/06/30	13.3	180.66	5.2	177.51	175.50	8.1	4,584	0.18%
2022/06/29	3	192.83	7.1	191.86	194.00	-4.1	4,421	-0.09%
2022/06/28	17.6	197.05	13.1	191.12	188.50	4.5	4,393	0.10%
2022/06/27	11	203.45	11.1	204.35	203.00	-0.1	4,263	0.00%
2022/06/24	16.9	201.86	15.2	203.72	210.00	1.7	4,158	0.04%
2022/06/23	9.1	199.38	10	197.25	197.00	-0.9	3,977	-0.02%
2022/06/22	12.4	200.28	10	197.11	197.00	2.4	3,908	0.06%
2022/06/21	10	198.05	13.3	198.94	200.00	-3.3	3,759	-0.09%
2022/06/20	28	196.63	44.4	197.26	189.50	-16.4	3,582	-0.46%
2022/06/17	13.1	192.87	10	191.05	194.00	3.1	3,349	0.09%
2022/06/16	7.1	192.00	8.4	189.67	192.00	-1.4	3,257	-0.04%
2022/06/15	4.2	177.70	4.2	182.60	180.50	0.1	3,170	0.00%
2022/06/14	1	168.50	0	0.00	172.00	1	3,083	0.03%
2022/06/13	7	175.14	1.6	173.40	172.00	5.5	3,072	0.18%
2022/06/10	3.1	182.97	3.1	181.69	180.50	0	3,038	0.00%
2022/06/09	1	179.50	1	183.00	181.00	0	3,000	0.00%
2022/06/07	0	172.00	0	0.00	171.50	0	2,923	0.00%
2022/06/06	4	176.25	1	179.50	175.00	3	2,920	0.10%
2022/06/02	1.2	185.58	1.4	184.20	181.00	-0.3	2,907	-0.01%
2022/06/01	3	184.67	1	183.50	183.50	2	2,916	0.07%
2022/05/31	1	189.00	1	188.00	189.50	0	2,896	0.00%
2022/05/30	0	183.50	0	0.00	184.00	0	2,518	0.00%
2022/05/25	0	0.00	2	176.00	177.50	-2	2,439	-0.08%
2022/05/24	3.2	179.88	3	176.50	176.50	0.2	2,455	0.01%
2022/05/23	4	180.25	3	180.00	180.00	1	2,449	0.04%
2022/05/20	5	177.80	0	0.00	180.50	5	2,465	0.20%
2022/05/19	1	177.00	6	177.00	177.50	-5	2,435	-0.21%
2022/05/18	3.2	180.81	1.1	179.68	181.50	2.1	2,433	0.09%
2022/05/17	1.1	180.28	0	0.00	180.00	1.1	2,431	0.05%
2022/05/16	1.1	187.27	1	184.50	184.50	0.1	2,447	0.00%
2022/05/13	0.1	190.00	0	0.00	185.00	0.1	2,439	0.00%
2022/05/12	4	191.13	3	187.33	187.00	1	2,418	0.04%
2022/05/11	1	188.99	4	186.75	187.00	-3	2,398	-0.13%
2022/05/10	0.3	185.01	2	185.00	186.00	-1.7	2,394	-0.07%
2022/05/09	10	193.00	0	191.50	190.00	10	2,385	0.42%
2022/05/06	3	195.00	3.3	195.50	195.50	-0.3	2,409	-0.01%
2022/05/05	1	199.51	0	0.00	199.00	1	2,415	0.04%
2022/05/03	6	205.50	14	203.29	200.50	-8	2,428	-0.33%
2022/04/29	10	197.90	1	194.50	194.50	9	2,379	0.38%
2022/04/28	3	196.00	0.6	194.36	196.00	2.4	2,374	0.10%
2022/04/27	0	193.83	0.2	193.00	196.00	-0.2	2,378	-0.01%
2022/04/26	2.3	198.61	0.2	196.50	196.50	2.1	2,361	0.09%
2022/04/25	1	207.00	1	206.00	199.00	0	2,342	0.00%
2022/04/22	15	215.27	15	210.53	207.50	0	2,314	0.00%
2022/04/21	0	0.00	3.8	210.51	216.50	-3.8	2,211	-0.17%
2022/04/20	0.3	197.59	0	0.00	197.00	0.3	2,144	0.01%
2022/04/19	3.3	198.08	0	0.00	197.50	3.3	2,158	0.15%
2022/04/18	1	202.00	1	199.00	198.50	0	2,163	0.00%
2022/04/15	2	199.75	1	198.50	198.50	1	2,158	0.05%
2022/04/14	6.2	203.21	4	201.51	200.50	2.1	2,180	0.10%
2022/04/13	2	200.50	0	0.00	201.00	2	2,187	0.09%
2022/04/12	0	200.50	0	202.00	200.50	0	2,175	0.00%
2022/04/11	1	202.06	0	0.00	201.00	1	2,163	0.05%
2022/04/08	4	208.25	1	208.00	207.00	3	2,173	0.14%
2022/04/07	5.2	210.87	7	209.86	208.50	-1.8	2,188	-0.08%
2022/04/06	3.1	207.48	0	0.00	210.00	3.1	2,174	0.14%
2022/04/01	0	214.00	0	0.00	211.00	0	2,181	0.00%
2022/03/31	1.5	217.25	2	221.00	214.50	-0.5	2,174	-0.02%
2022/03/30	0	229.50	0.6	230.00	228.00	-0.6	2,120	-0.03%
2022/03/29	4	235.25	2.1	236.58	233.50	1.9	2,090	0.09%
2022/03/28	1.2	224.58	1	229.00	223.00	0.2	2,013	0.01%
2022/03/25	0	226.00	0	0.00	223.00	0	2,011	0.00%
2022/03/24	3	226.50	3	226.00	226.00	0	2,007	0.00%
2022/03/23	0.2	229.00	0.3	228.50	227.00	-0.1	2,052	0.00%
2022/03/22	0.2	229.50	2	229.50	229.50	-1.8	2,050	-0.09%
2022/03/21	9	232.32	9	229.61	226.50	0	2,063	0.00%
2022/03/18	12	222.08	12.6	226.56	228.50	-0.6	2,096	-0.03%
2022/03/17	4.1	209.15	9.2	217.33	220.50	-5.1	2,031	-0.25%
2022/03/16	4.4	198.32	1	196.50	200.50	3.4	2,034	0.17%
2022/03/15	1.6	202.34	1	202.50	200.50	0.6	2,025	0.03%
2022/03/14	4	211.12	3	209.50	209.50	1	2,071	0.05%
2022/03/11	4.3	213.58	3	211.00	211.00	1.3	2,078	0.06%
2022/03/10	3.5	214.57	3	217.50	216.00	0.5	2,128	0.02%
2022/03/09	2.6	216.14	0	0.00	212.00	2.6	2,133	0.12%
2022/03/08	6.2	221.75	9	216.17	214.50	-2.8	2,144	-0.13%
2022/03/07	5	232.34	5	224.50	224.50	0	2,176	0.00%
2022/03/04	3	242.50	3	241.00	241.00	0	2,213	0.00%
2022/03/03	2	248.75	0	0.00	247.00	2	2,353	0.08%
2022/03/02	0	0.00	2	252.50	252.50	-2	2,472	-0.08%
2022/02/25	0	0.00	1	245.00	247.50	-1	2,822	-0.04%
2022/02/23	1	258.00	1	258.00	258.00	0	2,994	0.00%
2022/02/22	1	267.00	1	253.00	253.50	0	3,072	0.00%
2022/02/18	0	0.00	0.1	258.00	259.00	-0.1	3,190	0.00%
2022/02/17	2	255.25	0	0.00	255.50	2	3,189	0.06%
2022/02/16	1	249.50	4.1	252.85	259.00	-3.1	3,164	-0.10%
2022/02/15	1	243.00	2.1	245.64	242.50	-1.1	3,162	-0.03%
2022/02/14	1	246.00	1	245.50	243.00	0	3,164	0.00%
2022/02/11	0	0.00	1	246.04	245.50	-1	3,165	-0.03%
2022/02/10	0	0.00	0	253.50	251.00	0	3,173	0.00%
2022/02/09	5.2	256.46	3	255.00	255.00	2.2	3,201	0.07%
2022/02/08	0	0.00	3.5	254.72	258.00	-3.5	3,217	-0.11%
2022/02/07	4.3	237.82	4	241.00	246.00	0.3	3,244	0.01%
2022/01/26	1	235.50	0.2	238.00	239.00	0.9	3,366	0.03%
2022/01/25	0.1	230.74	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	1	232.00	0.3	233.00	237.00	0.7	3,368	0.02%
2022/01/21	6	244.25	6	240.00	239.50	0	3,372	0.00%
2022/01/20	1	246.00	0	0.00	245.50	1	3,411	0.03%
2022/01/17	1	242.00	0	0.00	251.50	1	3,479	0.03%
2022/01/14	0	246.00	2	243.00	243.50	-2	3,475	-0.06%
2022/01/13	1.4	254.19	1	256.00	255.00	0.4	3,491	0.01%
2022/01/12	2.1	255.89	4	255.50	253.50	-1.9	3,535	-0.05%
2022/01/11	2	261.75	2.1	261.29	258.50	-0.1	3,684	0.00%
2022/01/10	1	265.49	0.2	266.50	265.00	0.8	3,884	0.02%
2022/01/07	1.9	262.66	1	269.94	265.00	0.9	4,036	0.02%
2022/01/06	6	269.83	2.7	272.77	267.00	3.4	4,106	0.08%
2022/01/05	0.1	276.40	2	276.50	275.50	-2	4,098	-0.05%
2022/01/04	1.1	277.57	1	278.50	277.00	0.1	4,171	0.00%
2022/01/03	1	279.50	10	278.00	278.00	-9	4,169	-0.22%
2021/12/30	1	287.00	2.2	288.22	287.50	-1.2	4,172	-0.03%
2021/12/29	3	289.00	3	287.00	287.00	0	4,166	0.00%
2021/12/28	1	291.50	2	287.00	287.50	-1	4,165	-0.02%
2021/12/27	4.1	285.28	5	281.10	280.50	-0.9	4,155	-0.02%
2021/12/24	2	291.50	0	0.00	287.00	2	4,150	0.05%
2021/12/23	1	288.00	1	284.00	291.00	0	4,139	0.00%
2021/12/22	4.1	284.02	4	286.13	285.00	0.1	4,134	0.00%
2021/12/21	5.3	279.74	5	285.70	287.00	0.3	4,126	0.01%
2021/12/20	4	287.00	2.2	288.58	284.00	1.8	4,100	0.04%
2021/12/17	2	292.99	2	301.50	291.50	0	4,099	0.00%
2021/12/16	2	289.50	2	288.25	288.50	0	4,111	0.00%
2021/12/15	4	289.63	7	289.36	288.50	-3	4,132	-0.07%
2021/12/14	8.1	286.69	3	285.00	285.00	5.1	4,111	0.12%
2021/12/13	10	302.55	9.5	303.79	301.50	0.6	4,023	0.01%
2021/12/10	2	300.50	4	302.13	302.00	-2	4,003	-0.05%
2021/12/09	7.1	299.57	6	297.50	297.50	1.1	3,954	0.03%
2021/12/08	2	301.75	2.1	299.98	300.50	-0.1	3,946	0.00%
2021/12/07	6.4	293.79	3	295.00	295.00	3.4	3,877	0.09%
2021/12/06	11	299.73	10.2	299.40	296.50	0.8	3,858	0.02%
2021/12/03	8	290.69	7	292.57	291.00	1	3,806	0.03%
2021/12/02	9.5	293.63	9.9	291.27	289.50	-0.4	3,796	-0.01%
2021/12/01	5.2	293.51	4.3	290.88	289.00	0.9	3,773	0.02%
2021/11/30	8.1	282.63	10	287.40	297.50	-2	3,724	-0.05%
2021/11/29	22.1	293.75	21.1	283.01	275.50	1	3,654	0.03%
2021/11/26	24	306.04	23.2	306.30	306.00	0.8	3,511	0.02%
2021/11/25	22	323.05	17.5	305.36	298.00	4.6	3,390	0.13%
2021/11/24	11.1	307.34	14.2	309.08	326.50	-3.1	3,206	-0.10%
2021/11/23	7	307.00	9.3	300.51	297.00	-2.3	3,159	-0.07%
2021/11/22	7	298.64	5	302.78	299.50	2	3,066	0.06%
2021/11/19	13	279.31	12	282.50	283.00	1	2,965	0.03%
2021/11/18	0	0.00	16.4	281.19	282.50	-16.4	2,880	-0.57%
2021/11/17	3	257.67	2	255.25	257.00	1	2,743	0.04%
2021/11/16	1	253.00	4.1	253.05	252.00	-3.1	2,732	-0.11%
2021/11/15	1	254.50	0	257.50	256.00	1	2,735	0.04%
2021/11/12	8.1	252.47	6	255.25	256.50	2.1	2,734	0.08%
2021/11/11	4	248.62	2	247.00	245.50	2	2,711	0.07%
2021/11/10	9	253.22	2	249.75	250.00	7	2,702	0.26%
2021/11/09	1	253.00	1	253.00	254.00	0	2,700	0.00%
2021/11/08	8	249.19	6	243.75	244.50	2	2,702	0.07%
2021/11/05	4	242.25	1	242.00	241.00	3	2,675	0.11%
2021/11/04	12	246.33	10	243.25	243.00	2	2,653	0.08%
2021/11/03	15.1	262.79	9.9	253.05	250.00	5.2	2,616	0.20%
2021/11/02	5.1	272.04	11	277.00	277.50	-6	2,491	-0.24%
2021/11/01	6.1	259.80	7.4	263.82	262.00	-1.3	2,498	-0.05%
2021/10/29	13	264.85	10	262.00	262.00	3	2,496	0.12%
2021/10/28	7.4	256.81	8.5	265.15	269.50	-1.1	2,483	-0.04%
2021/10/27	7	255.57	8	245.13	245.00	-1	2,437	-0.04%
2021/10/26	3	265.17	0.2	262.50	262.00	2.8	2,422	0.11%
2021/10/25	0	0.00	2	262.75	266.00	-2	2,451	-0.08%
2021/10/22	5.1	251.18	10	251.05	254.50	-5	2,448	-0.20%
2021/10/21	7.3	260.11	13	254.42	255.00	-5.7	2,459	-0.23%
2021/10/20	5.2	246.62	8.1	253.59	255.00	-2.9	2,418	-0.12%
2021/10/19	21	232.98	17.4	233.78	239.00	3.6	2,374	0.15%
2021/10/18	10.1	221.95	12	228.46	233.00	-1.9	2,220	-0.09%
2021/10/15	3	201.17	2.2	204.09	214.50	0.8	2,027	0.04%
2021/10/14	5	196.50	7	190.14	197.00	-2	1,915	-0.10%
2021/10/13	2	179.25	0	0.00	179.50	2	1,813	0.11%
2021/10/12	1	174.00	4	176.88	180.50	-3	1,802	-0.17%
2021/10/08	1	168.00	1	167.50	168.50	0	1,733	0.00%
2021/10/07	8	167.75	9	167.50	167.50	-1	1,747	-0.06%
2021/10/06	4	169.00	4	171.88	166.00	0	1,734	0.00%
2021/10/05	8.1	172.34	8	173.19	172.00	0.1	1,741	0.01%
2021/10/04	2	182.99	5	178.90	177.00	-3	1,739	-0.17%
2021/09/29	7	186.29	3	186.00	185.00	4	1,788	0.22%
2021/09/28	1	190.50	1	189.50	189.50	0	1,813	0.00%
2021/09/24	7	192.79	6	190.50	191.00	1	1,904	0.05%
2021/09/23	1.1	192.09	0	0.00	192.50	1.1	1,957	0.06%
2021/09/22	6.1	185.23	2	185.00	184.50	4.1	1,946	0.21%
2021/09/17	1	183.50	4	183.88	183.00	-3	1,966	-0.15%
2021/09/16	7	185.43	6.1	184.10	183.50	0.9	1,971	0.05%
2021/09/15	1.1	185.09	1	188.00	185.00	0.1	1,981	0.01%
2021/09/14	1	188.49	1	192.00	186.00	0	1,994	0.00%
2021/09/13	3	189.83	1	192.00	189.50	2	2,017	0.10%
2021/09/08	1	195.50	1	196.50	190.50	0	2,066	0.00%
2021/09/07	2	195.75	1	197.00	195.00	1	2,076	0.05%
2021/09/06	1	193.00	4.2	193.80	195.00	-3.2	2,096	-0.15%
2021/09/03	1	191.00	1	193.00	191.50	0	2,220	0.00%
2021/09/02	1	191.00	0.1	192.00	191.00	0.9	2,325	0.04%
2021/09/01	3.2	194.32	5	194.20	193.00	-1.8	2,442	-0.07%
2021/08/30	4	192.13	1	198.00	191.00	3	2,448	0.12%
2021/08/27	5.3	196.09	7.3	196.73	195.50	-2	2,478	-0.08%
2021/08/26	0	0.00	5	190.60	198.50	-5	2,377	-0.21%
2021/08/25	3	181.00	3	180.50	180.50	0	2,363	0.00%
2021/08/24	0	182.83	0	0.00	182.00	0	2,375	0.00%
2021/08/23	5	183.50	0	0.00	183.00	5	2,384	0.21%
2021/08/20	2	184.50	1	184.50	183.50	1	2,403	0.04%
2021/08/19	0.3	187.95	0.8	187.12	185.00	-0.5	2,507	-0.02%
2021/08/18	2.1	188.29	1.2	188.61	189.00	0.9	2,548	0.04%
2021/08/17	0	0.00	0.1	192.55	190.00	-0.1	2,560	0.00%
2021/08/16	2	193.75	1.9	191.57	190.00	0.1	2,568	0.00%
2021/08/13	0	191.00	0	0.00	195.00	0	2,607	0.00%
2021/08/12	0	0.00	6	189.92	193.00	-6	2,629	-0.23%
2021/08/11	1	186.00	1	188.00	186.00	0	2,648	0.00%
2021/08/09	0	195.00	0	0.00	191.00	0	2,839	0.00%
2021/08/05	1	196.00	12	204.46	200.00	-11	2,990	-0.37%
2021/08/04	1	197.00	1	196.00	196.00	0	3,147	0.00%
2021/08/03	2	195.00	2.3	196.38	198.00	-0.3	3,205	-0.01%
2021/08/02	0.1	194.50	0	0.00	195.00	0.1	3,261	0.00%
2021/07/30	2.1	193.69	1	195.50	193.00	1.1	3,320	0.03%
2021/07/29	0	192.50	0	0.00	193.00	0	3,319	0.00%
2021/07/28	0	180.00	2	182.25	179.50	-2	3,294	-0.06%
2021/07/27	1.1	189.00	0	0.00	185.00	1.1	3,317	0.03%
2021/07/26	0.1	194.50	0	0.00	192.50	0.1	3,381	0.00%
2021/07/23	1	195.00	1	197.00	196.00	0	3,441	0.00%
2021/07/22	1.3	195.58	2	197.25	195.50	-0.7	3,532	-0.02%
2021/07/21	2	200.00	7	201.07	197.00	-5	3,559	-0.14%
2021/07/20	17	203.85	12.1	205.59	201.50	4.9	3,588	0.14%
2021/07/19	13	203.27	3	203.73	203.00	10	3,582	0.28%
2021/07/16	3	206.50	3.1	204.62	204.50	0	3,616	0.00%
2021/07/14	1	204.45	2	203.25	203.50	-1	3,670	-0.03%
2021/07/13	4	209.24	2.7	206.73	203.50	1.3	3,681	0.04%
2021/07/12	2	207.25	0.8	211.04	209.00	1.2	3,690	0.03%
2021/07/09	3	209.50	3.3	211.77	207.50	-0.3	3,683	-0.01%
2021/07/08	2.2	210.05	2.2	211.07	209.00	0	3,712	0.00%
2021/07/07	8	210.63	4	210.75	209.50	4	3,724	0.11%
2021/07/06	5.1	214.47	4.1	214.14	211.00	1	3,739	0.03%
2021/07/05	7	225.02	6.9	221.64	219.00	0.1	3,756	0.00%
2021/07/02	3	227.35	2	229.50	225.00	1	3,753	0.03%
2021/07/01	10	231.00	8.5	233.62	227.50	1.5	3,753	0.04%
2021/06/30	2.1	219.59	4.2	224.30	232.00	-2.1	3,737	-0.06%
2021/06/29	4	218.38	1.3	220.56	219.00	2.7	3,729	0.07%
2021/06/28	1	216.50	5.3	218.36	221.00	-4.3	3,759	-0.11%
2021/06/25	1	211.51	3.2	212.12	211.00	-2.1	3,815	-0.06%
2021/06/24	0	210.75	0	0.00	210.50	0	3,996	0.00%
2021/06/23	0	207.50	1	207.00	207.50	-1	3,996	-0.02%
2021/06/22	1	206.56	0	0.00	207.00	1	4,001	0.03%
2021/06/21	1.1	214.04	1	215.50	212.00	0.1	4,031	0.00%
2021/06/18	1	221.93	1	224.00	221.00	0	4,037	0.00%
2021/06/17	3	220.15	1.5	219.51	218.00	1.5	4,021	0.04%
2021/06/16	0	219.47	0.1	219.00	219.50	-0.1	4,050	0.00%
2021/06/15	3	219.02	0.5	217.94	221.50	2.5	4,063	0.06%
2021/06/11	8.1	231.40	6.5	231.31	222.50	1.6	4,046	0.04%
2021/06/10	2	215.50	12.4	223.23	232.50	-10.4	3,944	-0.26%
2021/06/09	6.2	212.39	37.7	211.90	211.50	-31.5	3,939	-0.80%
2021/06/08	11	203.41	0	0.00	203.00	11	3,827	0.29%
2021/06/07	0	205.00	0	0.00	203.00	0	3,828	0.00%
2021/06/04	15.3	206.44	24	209.46	206.00	-8.7	3,813	-0.23%
2021/06/03	4.3	204.81	5.2	204.31	204.50	-1	3,764	-0.03%
2021/06/02	0.1	204.99	1.1	208.91	205.00	-1	3,770	-0.03%
2021/06/01	10.1	204.37	20	205.94	206.50	-9.9	3,770	-0.26%
2021/05/31	11	204.23	0	0.00	204.50	11	3,762	0.29%
2021/05/28	22	205.70	2	206.70	207.00	20	3,764	0.53%
2021/05/27	4.1	209.85	3.3	211.85	207.00	0.9	3,787	0.02%
2021/05/26	2	209.00	5	211.20	213.00	-3	3,736	-0.08%
2021/05/25	0.1	202.02	0	0.00	202.50	0.1	4,135	0.00%
2021/05/24	5.1	204.69	4.1	205.97	204.00	1	4,305	0.02%
2021/05/21	0.7	202.91	3.2	204.08	205.50	-2.5	4,611	-0.05%
2021/05/20	3.5	201.59	2.9	203.48	199.00	0.6	4,576	0.01%
2021/05/19	19.1	202.71	7	201.93	201.50	12.1	4,638	0.26%
2021/05/18	4	199.63	6	202.16	208.00	-2	4,650	-0.04%
2021/05/17	15.7	203.56	13	201.85	196.00	2.6	4,676	0.06%
2021/05/14	11	220.45	11.3	218.96	216.50	-0.3	4,659	-0.01%
2021/05/13	22.3	228.64	21.8	225.21	218.00	0.6	4,622	0.01%
2021/05/12	10.2	230.56	8	234.20	221.50	2.2	4,591	0.05%
2021/05/11	2	232.00	5.4	231.22	225.50	-3.4	4,442	-0.08%
2021/05/10	4	235.37	2	237.25	229.50	2	4,431	0.05%
2021/05/07	0	0.00	7.5	230.01	235.00	-7.5	4,396	-0.17%
2021/05/06	1	218.49	0	0.00	214.00	1	4,359	0.02%
2021/05/05	1	220.51	0	220.50	219.00	1	4,368	0.02%
2021/05/04	3	218.69	4.6	223.42	220.00	-1.6	4,385	-0.04%
2021/05/03	15	242.06	11.3	243.58	232.50	3.7	4,357	0.08%
2021/04/29	3	228.00	7.3	231.08	236.00	-4.3	4,298	-0.10%
2021/04/28	8	226.95	1.7	232.72	225.50	6.3	4,273	0.15%
2021/04/27	0	0.00	4	234.25	235.00	-4	4,205	-0.10%
2021/04/26	5.1	216.89	5.2	215.84	214.00	0	4,207	0.00%
2021/04/23	5	223.59	3.1	221.50	218.50	1.9	4,268	0.05%
2021/04/22	9.1	231.07	5.9	230.25	227.00	3.2	4,327	0.07%
2021/04/21	3	234.34	3	239.00	235.50	0	4,405	0.00%
2021/04/20	9	232.45	8.2	233.88	234.50	0.8	4,460	0.02%
2021/04/19	6.1	237.13	4.2	238.24	234.50	1.9	4,516	0.04%
2021/04/16	2	241.50	2.1	241.52	241.50	-0.1	4,537	0.00%
2021/04/15	4	240.63	4	242.50	241.00	0	4,547	0.00%
2021/04/14	8	247.87	8.3	245.49	242.00	-0.3	4,573	-0.01%
2021/04/13	0	254.00	2.3	255.06	250.00	-2.3	4,562	-0.05%
2021/04/12	9	253.95	9	255.06	254.00	0	4,570	0.00%
2021/04/09	8.2	251.79	9.1	253.37	253.00	-0.9	4,603	-0.02%
2021/04/08	6.1	255.05	3.2	252.47	252.00	2.9	4,658	0.06%
2021/04/07	2.2	260.04	3.8	258.33	258.00	-1.6	4,685	-0.03%
2021/04/06	10.5	260.47	8.7	260.51	259.00	1.8	4,743	0.04%
2021/04/01	1.1	268.69	3.3	270.91	267.00	-2.2	4,772	-0.05%
2021/03/31	11.1	270.75	4	265.63	264.50	7.1	4,761	0.15%
2021/03/30	11.6	276.15	7	276.50	273.00	4.6	4,714	0.10%
2021/03/29	24.3	270.49	29.4	273.25	277.00	-5.1	4,642	-0.11%
2021/03/26	2	254.01	2	253.75	252.50	0	4,518	0.00%
2021/03/25	2	253.25	5.6	254.25	250.00	-3.6	4,553	-0.08%
2021/03/24	10	259.05	10.5	256.50	253.50	-0.5	4,589	-0.01%
2021/03/23	0	251.00	1.2	250.58	250.00	-1.2	4,732	-0.03%
2021/03/22	7	247.50	11	247.95	246.50	-4	4,817	-0.08%
2021/03/19	7.1	256.67	5	251.83	251.50	2.1	4,854	0.04%
2021/03/18	0.1	260.49	2	260.25	258.00	-1.9	4,961	-0.04%
2021/03/17	6.1	260.49	4.1	259.16	258.00	2.1	5,052	0.04%
2021/03/16	5.3	267.69	4.2	265.25	261.50	1.1	5,156	0.02%
2021/03/15	5	271.49	5	274.70	262.00	0	5,168	0.00%
2021/03/12	6.2	262.73	0	0.00	261.00	6.2	5,193	0.12%
2021/03/11	1	252.52	0	0.00	263.00	1	5,235	0.02%
2021/03/10	0	252.00	0	0.00	252.00	0	5,273	0.00%
2021/03/09	2	254.50	0.3	253.00	252.00	1.7	5,325	0.03%
2021/03/08	2.4	255.39	0	0.00	250.00	2.4	5,368	0.04%
2021/03/05	2	260.00	1	265.00	265.00	1	5,415	0.02%
2021/03/04	1	256.51	0	0.00	251.00	1	5,745	0.02%
2021/03/03	0	0.00	1.1	251.31	255.50	-1.1	5,817	-0.02%
2021/03/02	1.1	260.29	5.1	249.14	245.00	-4	5,826	-0.07%
2021/02/26	1.2	270.33	3	260.33	260.50	-1.8	5,814	-0.03%
2021/02/25	34.5	298.73	18.2	298.85	270.00	16.3	5,776	0.28%
2021/02/24	14.1	263.43	13	271.00	288.00	1.1	5,346	0.02%
2021/02/23	24.1	268.16	43.7	264.90	262.00	-19.6	5,197	-0.38%
2021/02/19	2.1	221.71	8	228.06	231.00	-6	5,022	-0.12%
2021/02/18	4	211.25	3.5	212.29	210.00	0.5	5,008	0.01%
2021/02/17	4.3	217.39	3.5	219.22	208.00	0.8	5,015	0.02%
2021/02/05	7	212.57	11.1	211.68	220.00	-4.1	4,968	-0.08%
2021/02/04	3	199.67	3	199.00	200.00	0	4,978	0.00%
2021/02/03	4	203.87	4	197.13	198.50	0	5,008	0.00%
2021/02/02	2	184.00	3	188.33	198.00	-1	5,037	-0.02%
2021/02/01	2	187.01	2.2	183.44	184.50	-0.2	5,057	0.00%
2021/01/29	8	189.06	7	186.83	184.50	1	5,043	0.02%
2021/01/28	1.1	192.50	1	193.50	192.50	0.1	5,091	0.00%
2021/01/27	0	197.00	3	195.17	195.00	-3	5,163	-0.06%
2021/01/26	9	202.11	2.7	199.68	195.00	6.3	5,186	0.12%
2021/01/25	3.1	208.35	4	208.88	203.00	-0.9	5,185	-0.02%
2021/01/22	4	213.12	6	211.00	207.00	-2	5,215	-0.04%
2021/01/21	2	207.52	5	209.70	213.50	-3	5,289	-0.06%
2021/01/20	0	207.50	0	208.50	207.00	0	5,496	0.00%
2021/01/19	2	209.46	1	208.00	206.00	1	5,514	0.02%
2021/01/18	4	206.76	0	0.00	210.00	4	5,560	0.07%
2021/01/15	4	197.88	2	198.29	199.00	2	5,503	0.04%
2021/01/14	6	196.84	5.2	198.02	189.00	0.9	5,417	0.02%
2021/01/13	8.1	211.27	1.5	210.26	202.00	6.7	5,323	0.13%
2021/01/12	7.2	216.79	33.2	211.74	213.50	-25.9	5,269	-0.49%
2021/01/11	7	217.07	0	0.00	212.50	7	5,204	0.13%
2021/01/08	3	225.83	4.1	221.45	222.50	-1.1	5,218	-0.02%
2021/01/07	4	226.40	4.7	228.64	225.00	-0.7	5,228	-0.01%
2021/01/06	4	229.38	3.7	226.31	225.50	0.4	5,209	0.01%
2021/01/05	2.2	231.81	4.5	230.49	230.50	-2.2	5,220	-0.04%
2021/01/04	4.1	231.51	3.2	236.79	229.00	0.9	5,227	0.02%
2020/12/31	14.1	254.66	14.1	244.65	241.00	0	5,212	0.00%
2020/12/30	3	246.00	1	244.49	246.50	2	5,118	0.04%
2020/12/29	3	245.69	1	250.00	242.00	2	5,073	0.04%
2020/12/28	1	242.01	2.4	244.24	244.50	-1.3	5,001	-0.03%
2020/12/25	4.1	227.77	3	231.00	231.00	1.1	4,950	0.02%
2020/12/24	2.1	229.51	0	0.00	226.00	2.1	4,948	0.04%
2020/12/23	1	237.00	3	235.17	233.00	-2	4,959	-0.04%
2020/12/22	3.1	230.72	3	232.99	237.00	0.1	4,986	0.00%
2020/12/21	8	238.56	8.2	235.32	233.50	-0.2	4,990	0.00%
2020/12/18	0	0.00	0.3	244.81	238.50	-0.3	4,982	-0.01%
2020/12/17	15.1	251.29	7	247.14	240.50	8.1	5,021	0.16%
2020/12/16	7	239.95	6.2	242.61	248.50	0.8	4,909	0.02%
2020/12/15	6	233.41	6.7	226.07	226.00	-0.7	5,047	-0.01%
2020/12/14	7.1	245.23	6.5	240.99	238.50	0.7	5,032	0.01%
2020/12/11	5	220.60	25	228.82	237.50	-20	4,937	-0.41%
2020/12/10	12	223.46	9.1	218.56	216.00	3	4,882	0.06%
2020/12/09	6	236.34	5.3	236.83	234.50	0.7	4,796	0.01%
2020/12/08	14.1	245.30	11.8	245.96	236.00	2.3	4,776	0.05%
2020/12/07	14	260.18	33.7	260.57	255.50	-19.7	4,665	-0.42%
2020/12/04	33.2	262.93	7.2	263.07	266.00	26.1	4,665	0.56%
2020/12/03	13.1	263.92	142.1	261.41	260.00	-129	4,726	-2.73%	大賣/鉅額交易
2020/12/02	36	268.52	11	268.44	267.50	25	4,730	0.53%
2020/12/01	12.1	279.79	6.8	276.41	274.00	5.3	4,747	0.11%
2020/11/30	5.2	292.13	1	292.50	286.00	4.2	4,774	0.09%
2020/11/27	5.1	287.77	9	289.72	292.00	-3.9	4,452	-0.09%
2020/11/26	3	276.50	3	278.50	282.00	0	4,425	0.00%
2020/11/25	7	280.93	0	0.00	276.00	7	4,446	0.16%
2020/11/24	3	275.83	1.9	275.22	274.50	1.1	4,451	0.02%
2020/11/23	1	276.52	12.1	279.33	277.50	-11	4,506	-0.24%
2020/11/20	18	275.61	2.1	275.57	274.00	15.9	4,575	0.35%
2020/11/19	6.1	285.60	6.1	282.75	280.50	0	4,582	0.00%
2020/11/18	3.1	280.26	3	284.67	287.00	0.1	4,550	0.00%
2020/11/17	4	274.38	12	273.17	277.00	-8	4,617	-0.17%
2020/11/16	13	262.77	0	263.00	265.00	13	4,598	0.28%
2020/11/13	4	266.75	16	265.16	268.50	-12	4,623	-0.26%
2020/11/12	11.3	261.27	1	264.49	264.50	10.3	4,625	0.22%
2020/11/11	3	276.34	11.2	279.69	279.00	-8.2	4,559	-0.18%
2020/11/10	25	276.72	17.8	282.33	272.00	7.2	4,573	0.16%
2020/11/09	20	289.54	13.1	287.91	285.00	7	4,571	0.15%
2020/11/06	9	295.17	11	295.14	296.00	-2	4,622	-0.04%
2020/11/05	30.2	293.28	0	0.00	292.00	30.2	4,673	0.65%
2020/11/04	13.1	280.40	14	284.96	290.00	-1	4,689	-0.02%
2020/11/03	16	285.37	26	283.46	280.50	-10	4,660	-0.21%
2020/11/02	6.2	293.22	0	0.00	288.00	6.2	4,729	0.13%
2020/10/30	3.1	296.61	26	293.62	293.00	-22.9	4,734	-0.48%
2020/10/29	14	295.68	3	291.67	298.00	11	4,709	0.23%
2020/10/28	25.3	321.11	86	308.83	297.00	-60.7	4,687	-1.30%
2020/10/27	2	321.25	1	324.50	324.50	1	4,428	0.02%
2020/10/26	13.2	335.30	14	328.32	320.00	-0.8	4,371	-0.02%
2020/10/23	2	343.75	23	350.59	343.00	-21	4,393	-0.48%
2020/10/22	5	347.08	4	343.38	343.00	1	4,372	0.02%
2020/10/21	13	351.60	2	348.50	347.50	11	4,380	0.25%
2020/10/20	4	351.00	2	350.50	351.00	2	4,380	0.05%
2020/10/19	7	346.50	1.3	349.26	345.00	5.7	4,444	0.13%
2020/10/16	14	349.64	16	350.97	344.00	-2	4,431	-0.05%
2020/10/15	5	338.80	0	0.00	338.00	5	4,524	0.11%
2020/10/14	18	350.52	7	349.43	345.50	11	4,524	0.24%
2020/10/13	4	346.63	4	350.63	350.50	0	4,548	0.00%
2020/10/12	10	351.50	3	356.00	349.00	7	4,651	0.15%
2020/10/08	2	340.37	12	344.64	349.50	-10	4,628	-0.22%
2020/10/07	10	341.00	0.2	339.00	338.50	9.9	4,573	0.22%
2020/10/06	0	342.50	0	0.00	342.00	0	4,568	0.00%
2020/10/05	13	341.19	1	341.54	344.00	12	4,614	0.26%
2020/09/30	2	340.00	0	342.00	342.00	2	4,623	0.04%
2020/09/29	6	337.83	3	342.67	331.00	3	4,614	0.07%
2020/09/28	27	348.72	0	343.50	343.50	27	4,689	0.58%
2020/09/25	3	345.33	25	355.92	357.00	-22	4,718	-0.47%
2020/09/24	3	337.71	5	338.60	345.50	-2	4,785	-0.04%
2020/09/23	3	336.33	4	338.50	336.00	-1	4,796	-0.02%
2020/09/22	18	333.50	26	330.83	333.00	-8	4,843	-0.16%
2020/09/21	12	363.36	7	367.14	359.50	5	4,758	0.11%
2020/09/18	11	356.50	28.2	348.47	367.00	-17.2	4,698	-0.37%
2020/09/17	1	333.00	31	332.52	334.50	-30	4,477	-0.67%
2020/09/16	6	326.42	15	330.47	324.50	-9	4,464	-0.20%
2020/09/15	28	327.95	26	321.98	328.50	2	4,437	0.05%
2020/09/14	14	307.64	15	309.57	312.50	-1	4,488	-0.02%
2020/09/11	12.3	301.49	14	305.21	306.00	-1.7	4,440	-0.04%
2020/09/10	0.1	301.50	0.3	301.50	301.50	-0.1	4,397	0.00%
2020/09/09	10.2	300.43	17	306.97	302.00	-6.8	4,361	-0.16%
2020/09/08	32	272.45	26	276.88	309.50	6	4,352	0.14%
2020/09/07	19	292.94	9	286.83	283.50	10	4,376	0.23%
2020/09/04	7.2	290.19	12	297.75	300.00	-4.8	4,377	-0.11%
2020/09/03	30	308.35	15.1	308.73	306.00	14.9	4,422	0.34%
2020/09/02	7	333.00	1	336.50	329.50	6	4,374	0.14%
2020/09/01	1	333.98	3	335.33	330.00	-2	4,360	-0.05%
2020/08/31	5	331.65	34	331.94	339.50	-29	4,326	-0.67%
2020/08/28	3.1	323.60	2	327.25	322.00	1.1	4,298	0.03%
2020/08/27	23.1	330.19	4	330.63	320.50	19.1	4,276	0.45%
2020/08/26	2	324.00	41.3	312.61	330.00	-39.3	4,227	-0.93%
2020/08/25	28	299.98	2	299.79	303.00	26	4,205	0.62%
2020/08/24	8.1	300.12	7	300.71	299.00	1.1	4,188	0.03%
2020/08/21	21.1	289.69	38	292.20	293.50	-16.9	4,166	-0.41%
2020/08/20	31	307.95	24	344.29	303.00	7	4,068	0.17%
2020/08/19	15	327.61	2.2	319.73	336.50	12.8	4,045	0.32%
2020/08/18	39	295.29	29	296.88	306.50	10	4,028	0.25%
2020/08/17	3	275.83	4	276.60	280.00	-1	3,992	-0.03%
2020/08/14	22	277.66	56	274.10	275.00	-34	4,238	-0.80%
2020/08/13	27.1	263.05	24	267.00	269.50	3.1	4,159	0.08%
2020/08/12	28	268.84	40	272.73	278.50	-12	4,053	-0.30%
2020/08/11	9	249.83	4	251.13	253.50	5	3,946	0.13%
2020/08/10	11	241.36	38	234.62	246.50	-27	3,898	-0.69%
2020/08/07	4	221.75	24	224.79	224.50	-20	3,870	-0.52%
2020/08/06	68	233.60	31	223.40	221.00	37	3,827	0.97%
2020/08/05	22	224.00	12	225.79	226.50	10	3,743	0.27%
2020/08/04	28	213.50	0	0.00	213.50	28	3,744	0.75%
2020/08/03	23	203.50	1	185.00	203.50	22	3,756	0.59%
2020/07/29	5	156.10	34.1	153.90	153.50	-29.1	3,833	-0.76%
2020/07/28	3	170.50	33	170.50	170.50	-30	3,750	-0.80%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	33	223.09	31	210.00	210.00	2	3,743	0.05%
2020/07/23	10	207.50	34	227.82	224.50	-24	3,790	-0.63%
2020/07/22	1	213.50	25	213.50	213.50	-24	3,843	-0.62%
2020/07/21	33	198.63	2	201.00	194.50	31	3,912	0.79%
2020/07/17	22	240.00	52	240.00	240.00	-30	4,122	-0.73%
2020/07/16	23	268.43	43	266.94	266.50	-20	4,085	-0.49%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/10	23.3	416.33	3	409.00	405.00	20.3	3,946	0.51%
2020/07/09	1.5	451.00	0	0.00	450.00	1.5	3,890	0.04%
2020/07/08	0	0.00	2	412.75	433.50	-2	3,868	-0.05%
2020/07/07	35.1	387.02	27.5	388.85	394.50	7.5	3,871	0.19%
2020/07/06	50	348.48	31	346.11	359.00	19	3,749	0.51%
2020/07/03	37	320.41	7	314.50	326.50	30	3,679	0.82%
2020/07/02	42	292.42	39	289.74	297.00	3	3,538	0.08%
2020/07/01	46.2	259.66	100	268.02	270.00	-53.9	3,447	-1.56%
2020/06/30	19	244.71	1	240.00	249.00	18	3,353	0.54%
2020/06/29	3	238.33	6	242.00	241.50	-3	3,333	-0.09%
2020/06/24	11.1	225.03	10	235.00	228.00	1.1	3,300	0.03%
2020/06/23	0	0.00	25	258.60	240.00	-25	3,276	-0.76%
2020/06/22	27	260.33	1	264.00	260.00	26	3,249	0.80%
2020/06/19	26.2	239.77	4	239.38	251.00	22.2	3,215	0.69%
2020/06/18	0	0.00	10	228.50	228.50	-10	3,092	-0.32%
2020/06/17	0	0.00	0.9	208.00	208.00	-0.9	3,100	-0.03%
2020/06/12	53	172.50	6	172.50	172.50	47	3,126	1.50%
2020/06/11	79.1	225.02	3	229.67	191.50	76.1	3,080	2.47%
2020/06/10	4	206.13	1	212.50	212.50	3	2,963	0.10%
2020/06/09	2	188.25	101	192.10	193.50	-99	2,913	-3.40%	大賣/
2020/06/08	3	170.83	23	171.30	176.00	-20	2,801	-0.71%
2020/06/05	3	156.00	62.6	157.27	160.00	-59.6	2,761	-2.16%
2020/06/04	28	153.86	0	0.00	150.50	28	2,754	1.02%
2020/06/03	44	152.44	1	151.50	152.50	43	2,737	1.57%
2020/06/02	0	0.00	4	142.50	144.00	-4	2,706	-0.15%
2020/06/01	7	136.57	3	138.50	138.50	4	2,681	0.15%
2020/05/29	90	140.22	53	140.40	139.50	37	2,654	1.39%
2020/05/27	4	122.38	50	126.00	126.00	-46	2,615	-1.76%
2020/05/26	31	125.39	2	123.00	123.50	29	2,638	1.10%
2020/05/25	1	132.50	1	132.00	132.50	0	2,589	0.00%
2020/05/22	18	121.14	0	0.00	125.00	18	2,545	0.71%
2020/05/21	3	115.50	1	116.00	114.50	2	2,478	0.08%
2020/05/20	62	126.69	8	125.19	127.00	54	2,458	2.20%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	12	87.10	0	0.00	87.10	12	2,131	0.56%
2020/05/13	0	0.00	248	79.20	79.20	-248	2,079	-11.92%	大賣/鉅額交易
2020/05/12	4	73.50	0	0.00	72.00	4	2,016	0.20%
2020/05/11	30	72.67	1.5	70.97	73.00	28.5	1,979	1.44%
2020/05/08	22	74.63	20	78.20	75.20	2	1,939	0.10%
2020/05/07	15	71.30	0	0.00	74.00	15	1,891	0.79%
2020/05/06	14	70.46	0	0.00	68.00	14	1,838	0.76%
2020/05/05	31	67.65	2	67.60	67.70	29	1,795	1.61%
2020/05/04	2	60.00	2	61.55	61.60	0	1,715	0.00%
2020/04/29	1	54.00	0	0.00	52.80	1	1,644	0.06%
2020/04/28	1	51.60	1.3	51.73	51.60	-0.3	1,625	-0.02%
2020/04/27	2.6	55.26	6	56.18	55.80	-3.4	1,583	-0.21%
2020/04/24	7	56.40	68	53.30	55.10	-61	1,505	-4.05%
2020/04/23	2	51.70	8.1	51.70	51.70	-6.1	1,350	-0.45%
2020/04/22	5	46.64	26	46.27	47.00	-21	1,252	-1.68%
2020/04/21	31	46.08	14	46.08	46.10	17	1,106	1.54%
2020/04/20	0	0.00	0.5	41.95	41.95	-0.5	829	-0.06%
2020/04/14	0	0.00	1	31.95	31.55	-1	795	-0.13%
2020/04/13	1	31.60	3	31.45	31.30	-2	778	-0.26%
2020/04/09	0	0.00	1	29.50	30.10	-1	766	-0.13%
2020/04/08	1	28.25	1	27.65	29.85	0	758	0.00%
2020/04/06	1	27.00	1	27.05	27.00	0	755	0.00%
2020/03/31	0	0.00	0.4	24.90	24.85	-0.4	789	-0.05%
2020/03/25	1	24.00	0	0.00	25.00	1	784	0.13%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/03/23	1	20.35	0	0.00	21.05	1	760	0.13%
2020/03/19	2	20.30	0	0.00	20.30	2	762	0.26%
2020/03/17	2	23.00	0	0.00	23.80	2	745	0.27%
2020/03/13	4	25.69	0	0.00	26.50	4	718	0.56%
2020/03/12	4	28.28	3	29.55	28.50	1	696	0.14%
2020/03/11	3	30.30	0	0.00	29.85	3	694	0.43%
2020/03/10	2	29.50	0	0.00	30.15	2	715	0.28%
2020/03/09	16	31.49	3	31.10	30.75	13	712	1.82%
2020/03/06	3	31.00	0	0.00	31.20	3	695	0.43%
2020/03/02	0	0.00	2	30.25	30.80	-2	681	-0.29%
2020/02/26	0	0.00	1.1	33.10	33.10	-1.1	607	-0.19%
2020/02/20	1	30.90	7	30.38	30.55	-6	588	-1.02%
2020/02/12	0	0.00	1	29.50	29.45	-1	565	-0.18%
2020/02/11	0	0.00	1	28.55	28.55	-1	553	-0.18%
2020/02/10	1	28.30	2	28.70	28.30	-1	552	-0.18%
2020/02/04	0	0.00	2	26.80	27.00	-2	538	-0.37%
2020/02/03	2	25.10	0	0.00	26.45	2	536	0.37%
2020/01/30	7	28.03	0	0.00	27.80	7	532	1.31%
2020/01/17	1	29.40	0	0.00	29.25	1	534	0.19%
2020/01/14	1	30.00	0	0.00	29.90	1	530	0.19%
2020/01/06	2	30.70	0	0.00	30.55	2	509	0.39%
2020/01/02	30	29.63	0	0.00	29.75	30	482	6.21%
2019/12/30	2	30.28	0	0.00	29.80	2	481	0.42%
2019/12/27	20	31.36	3	31.85	31.70	17	453	3.75%
2019/12/26	10	30.88	0	0.00	31.00	10	426	2.35%
2019/12/24	3	29.50	0	0.00	29.40	3	402	0.74%
2019/12/20	0	0.00	1	29.35	29.35	-1	398	-0.25%
2019/12/10	0	0.00	1	29.45	29.35	-1	385	-0.26%
2019/12/06	8	30.00	0	0.00	29.75	8	387	2.06%
2019/12/05	4	31.54	2	30.60	30.80	2	375	0.53%
2019/12/04	2	29.30	0	0.00	29.50	2	350	0.57%
2019/12/03	1	28.40	0	0.00	28.50	1	346	0.29%
2019/12/02	1	28.70	0	0.00	28.40	1	351	0.28%
2019/11/27	1	28.65	0	0.00	28.65	1	363	0.27%
2019/11/26	1	28.95	0	0.00	28.85	1	362	0.28%
2019/11/25	3	29.75	0	0.00	29.45	3	358	0.84%
2019/11/22	3	29.90	0	0.00	29.80	3	354	0.85%
2019/11/21	9	29.24	0	0.00	29.50	9	345	2.61%
2019/11/20	0	0.00	2	29.35	29.35	-2	324	-0.62%
2019/10/24	0	0.00	0.2	27.60	27.85	-0.2	330	-0.06%
2019/10/08	0	0.00	0.4	27.50	27.70	-0.4	358	-0.11%
2019/10/01	2	29.00	0	0.00	28.85	2	342	0.58%
2019/09/06	0	0.00	2	29.60	29.70	-2	334	-0.60%
2019/09/05	2	29.90	0	0.00	29.90	2	331	0.60%
2019/09/04	0	0.00	4	30.24	30.15	-4	325	-1.23%
2019/09/02	0	0.00	10	30.45	30.50	-10	310	-3.22%
2019/08/22	0	0.00	1.3	30.58	30.70	-1.3	280	-0.46%
2019/08/20	1	31.25	0	0.00	30.90	1	271	0.37%
2019/08/06	2	28.85	0	0.00	28.75	2	229	0.87%
2019/08/05	2	29.15	1	29.30	28.90	1	226	0.44%
2019/07/30	1	28.60	0	0.00	28.70	1	214	0.47%
2019/07/29	0	0.00	1	29.40	28.90	-1	211	-0.47%
2019/07/22	0	0.00	1	30.00	29.65	-1	212	-0.47%
2019/07/09	0	0.00	2	28.45	28.35	-2	200	-1.00%
2019/07/02	2	28.45	0	0.00	28.25	2	212	0.94%
2019/06/28	0	0.00	2	28.00	28.10	-2	213	-0.94%
2019/06/27	2	27.70	0	0.00	27.80	2	219	0.91%
2019/06/17	0	0.00	3	29.20	28.85	-3	229	-1.31%
2019/05/30	0	0.00	1	27.00	27.30	-1	364	-0.27%
2019/05/14	1	26.65	0	0.00	27.15	1	554	0.18%
2019/05/10	1	27.00	0	0.00	27.20	1	555	0.18%
2019/05/09	1	28.20	1	28.40	27.40	0	559	0.00%
2019/05/08	1	28.50	0	0.00	28.45	1	555	0.18%
2019/04/30	1	28.90	1	28.95	29.00	0	564	0.00%
2019/04/29	1	29.00	2	29.15	28.80	-1	563	-0.18%
2019/04/24	2	29.80	0	0.00	29.75	2	559	0.36%
2019/04/18	10	30.00	0	0.00	29.55	10	564	1.77%
2019/04/11	0	0.00	1	30.25	30.05	-1	575	-0.17%
2019/04/09	3	30.03	4	29.93	30.00	-1	569	-0.18%
2019/04/03	0	0.00	1	29.10	29.30	-1	564	-0.18%
2019/04/01	1	29.10	0	0.00	28.95	1	560	0.18%
2019/03/25	1	29.40	0	0.00	29.55	1	556	0.18%
2019/03/19	2	29.35	1	29.70	29.35	1	552	0.18%
2019/03/18	2	29.00	0	0.00	29.00	2	550	0.36%
2019/03/15	1	29.10	39	29.60	29.45	-38	541	-7.02%
2019/03/14	2	30.10	0	0.00	30.00	2	526	0.38%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	2	32.10	0	0.00	32.00	2	507	0.39%
2019/03/08	2	32.50	2	34.15	33.10	0	504	0.00%
2019/03/04	1	32.20	0	0.00	32.05	1	462	0.22%
2019/02/20	0	0.00	1	31.90	32.00	-1	431	-0.23%
2019/02/18	0	0.00	2	32.70	32.70	-2	387	-0.52%
2019/02/15	0	0.00	1	30.00	29.75	-1	322	-0.31%
2019/01/14	0	0.00	5	26.90	26.85	-5	365	-1.37%
2019/01/08	0	0.00	1	28.70	28.40	-1	402	-0.25%
2019/01/07	5	27.10	1	27.05	27.00	4	390	1.02%
2019/01/03	0	0.00	4	27.20	27.20	-4	423	-0.94%
2018/12/18	0	0.00	1	26.95	26.70	-1	605	-0.17%
2018/12/14	0	0.00	2	27.10	26.80	-2	614	-0.33%
2018/12/12	2	26.93	0	0.00	26.70	2	623	0.32%
2018/12/06	5	26.90	1.5	26.77	26.85	3.5	709	0.50%
2018/12/03	1	28.40	0.3	28.10	28.30	0.7	779	0.08%
2018/11/30	0	0.00	21	28.70	28.55	-21	780	-2.69%
2018/11/29	0	0.00	1	28.50	28.50	-1	768	-0.13%
2018/11/23	0	0.00	1	28.00	27.70	-1	756	-0.13%
2018/11/21	1	27.05	0	0.00	27.05	1	744	0.13%
2018/11/08	0	0.00	9	28.75	28.35	-9	747	-1.20%
2018/10/31	0	0.00	3	27.05	26.60	-3	736	-0.41%
2018/10/24	30	28.60	0	0.00	28.70	30	726	4.13%
2018/10/18	1	29.10	0	0.00	28.70	1	687	0.15%
2018/10/17	0	0.00	2	27.55	28.25	-2	671	-0.30%
2018/10/16	1	27.00	0	0.00	26.90	1	660	0.15%
2018/10/11	0	0.00	2	26.25	26.20	-2	652	-0.31%
2018/10/09	2	30.03	0	0.00	29.10	2	630	0.32%
2018/10/08	5	30.82	4	30.90	31.90	1	578	0.17%
2018/10/05	2	29.18	0	0.00	29.00	2	511	0.39%
2018/10/03	1	28.00	0	0.00	27.75	1	511	0.20%
2018/10/01	0	0.00	0.1	28.40	28.60	-0.1	522	-0.02%
2018/09/20	0	0.00	4	28.25	27.70	-4	533	-0.75%
2018/09/19	0	0.00	8	28.01	27.80	-8	541	-1.48%
2018/09/18	12	28.98	0	0.00	28.10	12	544	2.20%
2018/09/14	1	28.70	0	0.00	29.05	1	538	0.19%
2018/09/13	41	30.00	6	29.89	29.20	35	531	6.58%
2018/09/12	0	0.00	2	29.00	29.20	-2	495	-0.40%
2018/09/10	2	27.48	0	0.00	27.05	2	469	0.43%
2018/09/07	1	28.80	1	29.00	28.95	0	447	0.00%
2018/08/10	0	0.00	2	28.60	28.30	-2	760	-0.26%
2018/08/07	0	0.00	3	29.50	29.00	-3	849	-0.35%
2018/08/03	3	29.60	0	0.00	29.10	3	939	0.32%
2018/08/01	0	0.00	0	28.85	29.00	0	1,061	0.00%
2018/07/26	0	0.00	10	29.10	29.00	-10	1,724	-0.58%
2018/07/25	10	29.38	0	0.00	29.00	10	1,751	0.57%
2018/07/19	5	30.10	0	0.00	29.90	5	1,839	0.27%
2018/07/18	3	31.03	0	0.00	30.05	3	1,863	0.16%
2018/07/16	0.3	31.00	5	31.85	31.10	-4.7	1,899	-0.25%
2018/07/12	2	31.65	1	32.10	31.95	1	1,933	0.05%
2018/07/10	5	29.20	2	29.30	31.00	3	1,950	0.15%
2018/07/06	2	28.20	1	28.10	27.90	1	2,023	0.05%
2018/07/02	1	31.45	0	0.00	30.60	1	2,208	0.05%
2018/06/26	0	0.00	1	32.30	32.25	-1	2,218	-0.05%
2018/06/20	0	0.00	2	32.50	32.20	-2	2,284	-0.09%
2018/06/19	0	0.00	3	33.25	32.75	-3	2,299	-0.13%
2018/06/15	1	33.75	0	0.00	33.20	1	2,318	0.04%
2018/06/14	0	0.00	5	33.45	32.85	-5	2,338	-0.21%
2018/06/13	2	34.40	0	0.00	33.60	2	2,377	0.08%
2018/06/12	3	34.10	0	0.00	33.95	3	2,404	0.12%
2018/06/11	5	34.30	0	0.00	34.70	5	2,475	0.20%
2018/06/08	1	33.10	0	0.00	33.10	1	2,514	0.04%
2018/06/05	0	0.00	1	35.75	35.45	-1	2,487	-0.04%
2018/06/04	0	0.00	13	36.23	35.90	-13	2,490	-0.52%
2018/06/01	3	36.67	0	0.00	36.50	3	2,497	0.12%
2018/05/31	1	36.40	2	34.28	36.25	-1	2,534	-0.04%
2018/05/29	2	36.10	1	36.95	35.75	1	2,547	0.04%
2018/05/25	0	0.00	3	36.82	36.80	-3	2,556	-0.12%
2018/05/23	0	0.00	1	38.00	38.00	-1	2,517	-0.04%
2018/05/22	1	37.75	0	0.00	37.75	1	2,501	0.04%
2018/05/21	1	37.25	0	0.00	37.50	1	2,476	0.04%
2018/05/17	0	0.00	2	37.68	37.20	-2	2,454	-0.08%
2018/05/16	1	38.70	0.1	38.30	38.50	1	2,429	0.04%
2018/05/15	1	38.85	4	39.00	38.45	-3	2,403	-0.12%
2018/05/14	2	38.70	0.1	38.80	39.00	1.9	2,370	0.08%
2018/05/11	0	0.00	3	36.60	36.05	-3	2,323	-0.13%
2018/05/10	1	38.20	8.1	37.26	37.90	-7.1	2,277	-0.31%
2018/05/09	0	0.00	9.1	38.63	37.60	-9.1	2,226	-0.41%
2018/05/08	1	40.50	2	40.00	39.65	-1	2,153	-0.05%
2018/05/07	3	41.28	40.5	40.43	40.70	-37.5	2,087	-1.80%
2018/05/04	43	41.09	7	40.40	40.40	36	1,959	1.84%
2018/05/03	30	38.90	54	38.59	39.60	-24	1,774	-1.35%
2018/05/02	5	36.00	0	0.00	36.00	5	1,491	0.34%
2018/04/27	0	0.00	1	29.50	29.80	-1	1,421	-0.07%
2018/04/26	2	31.43	0	0.00	30.00	2	1,409	0.14%
2018/04/25	0	0.00	2	31.50	31.50	-2	1,391	-0.14%
2018/04/24	0	0.00	6	30.10	30.00	-6	1,372	-0.44%
2018/04/23	1.4	31.89	0	0.00	31.90	1.4	1,352	0.10%
2018/04/19	3	31.17	2	31.55	31.20	1	1,325	0.08%
2018/04/17	2	30.30	0	0.00	29.85	2	1,287	0.16%
2018/04/13	2	32.45	1	32.60	31.80	1	1,253	0.08%
2018/04/12	1	32.80	7	31.91	32.30	-6	1,235	-0.49%
2018/04/11	5	31.70	14	30.29	31.85	-9	1,180	-0.76%
2018/04/10	17	30.29	3	31.43	30.80	14	1,142	1.23%
2018/04/09	2	30.00	2	29.20	30.05	0	1,055	0.00%
2018/03/29	1	27.75	13	27.61	27.50	-12	947	-1.27%
2018/03/27	2	27.85	0	0.00	27.70	2	936	0.21%
2018/03/26	1	28.60	17	28.35	28.35	-16	921	-1.74%
2018/03/23	0	0.00	1	26.25	26.60	-1	885	-0.11%
2018/03/22	1	27.20	0	0.00	26.80	1	865	0.12%
2018/03/21	10	27.55	2	27.43	27.55	8	844	0.95%
2018/03/20	2	27.85	9	28.00	27.75	-7	820	-0.85%
2018/03/19	9	27.10	0	0.00	28.10	9	796	1.13%
2018/03/16	1	26.90	2	26.65	27.30	-1	748	-0.13%
2018/03/15	2	27.45	2	27.38	27.30	0	717	0.00%
2018/03/14	9	25.55	15	26.31	26.45	-6	634	-0.95%
2018/03/07	13	25.21	1	25.40	24.90	12	543	2.21%
2018/03/06	2	25.08	1	25.45	25.15	1	517	0.19%
2018/03/05	3	25.10	1	25.15	25.15	2	458	0.44%
2018/03/01	0	0.00	18	22.79	23.40	-18	384	-4.68%
2018/02/27	5	21.05	1	21.15	22.60	4	345	1.16%
2018/02/23	0	0.00	0.2	20.60	20.45	-0.2	326	-0.06%
2018/02/22	0	0.00	1	20.80	20.70	-1	327	-0.31%
2018/02/21	0	0.00	4	20.63	20.55	-4	330	-1.21%
2018/02/12	9	19.91	0	0.00	19.85	9	340	2.65%
2018/02/06	1	20.00	0	0.00	19.85	1	344	0.29%
2018/02/05	5	21.25	0	0.00	21.00	5	337	1.48%
2018/01/19	2	22.08	3	22.35	22.00	-1	335	-0.30%
2018/01/18	2	21.88	0	0.00	21.85	2	333	0.60%
2018/01/17	1	22.00	0	0.00	22.10	1	336	0.30%
2018/01/15	0	0.00	4	22.51	22.75	-4	335	-1.19%
2018/01/11	2	21.95	0	0.00	21.65	2	325	0.61%
2018/01/10	0	0.00	1	22.05	21.85	-1	326	-0.31%
2018/01/08	1	21.85	1	22.10	21.80	0	322	0.00%