創意 (3443)-國泰-館前券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1375
漲跌
▲5
漲幅
+0.36%
成交量
2,179張
產業
上市半導體類股
1112人加入追蹤

立即追蹤
本地時間:14:30

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

創意 (3443)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	4.4	1376.33	2.6	1379.33	1375.00	1.8	3,279	0.05%
2024/04/30	4.2	1363.35	7.4	1358.86	1370.00	-3.3	3,297	-0.10%
2024/04/29	22.4	1376.46	22.1	1365.07	1360.00	0.3	3,352	0.01%
2024/04/26	13.1	1274.56	19.9	1296.89	1320.00	-6.7	3,332	-0.20%
2024/04/25	2.2	1198.44	2.3	1196.33	1200.00	-0.2	3,360	-0.01%
2024/04/24	9.5	1185.57	11.2	1175.47	1190.00	-1.8	3,371	-0.05%
2024/04/23	4.3	1119.03	3.2	1121.14	1125.00	1.1	3,365	0.03%
2024/04/22	3.3	1127.52	5.1	1118.09	1105.00	-1.7	3,378	-0.05%
2024/04/19	6.7	1153.68	6.3	1154.62	1155.00	0.4	3,378	0.01%
2024/04/18	2.1	1219.95	9.2	1222.07	1215.00	-7	3,372	-0.21%
2024/04/17	7.2	1199.81	3.1	1190.34	1200.00	4.1	3,447	0.12%
2024/04/16	13.5	1169.66	10.4	1164.23	1185.00	3.1	3,487	0.09%
2024/04/15	8.4	1211.83	4.3	1177.84	1160.00	4.1	3,447	0.12%
2024/04/12	10.1	1289.88	9.2	1264.97	1255.00	0.8	3,408	0.02%
2024/04/11	5.1	1322.93	6.2	1328.32	1325.00	-1	3,376	-0.03%
2024/04/10	4.1	1331.01	2.1	1317.93	1320.00	2	3,377	0.06%
2024/04/09	13.2	1339.88	6.6	1331.57	1315.00	6.6	3,391	0.19%
2024/04/08	11.1	1321.40	10.1	1306.10	1300.00	1	3,398	0.03%
2024/04/03	11.7	1386.05	20.7	1388.32	1385.00	-9	3,365	-0.27%
2024/04/02	21	1369.54	17.8	1380.60	1375.00	3.2	3,355	0.10%
2024/04/01	7.1	1278.87	11.3	1293.89	1295.00	-4.2	3,319	-0.13%
2024/03/29	13.3	1249.35	13.2	1246.47	1245.00	0.1	3,311	0.00%
2024/03/28	3.1	1233.06	1.3	1221.51	1220.00	1.8	3,300	0.06%
2024/03/27	6.6	1245.41	6.2	1240.58	1240.00	0.4	3,322	0.01%
2024/03/26	6.6	1290.23	4.1	1273.59	1265.00	2.5	3,318	0.08%
2024/03/25	2.2	1316.41	2.1	1324.23	1295.00	0.2	3,327	0.00%
2024/03/22	2.3	1317.13	4.3	1321.54	1320.00	-2	3,343	-0.06%
2024/03/21	2.3	1291.03	2.3	1299.96	1300.00	0	3,351	0.00%
2024/03/20	2.4	1319.22	1.1	1309.63	1295.00	1.3	3,375	0.04%
2024/03/19	6.1	1309.96	2.4	1309.67	1320.00	3.7	3,431	0.11%
2024/03/18	4.1	1367.35	3	1355.12	1355.00	1	3,441	0.03%
2024/03/15	5.7	1371.20	4	1372.46	1340.00	1.7	3,481	0.05%
2024/03/14	18.6	1359.27	8.2	1349.62	1340.00	10.3	3,549	0.29%
2024/03/13	10.8	1381.65	6.3	1342.81	1330.00	4.6	3,638	0.13%
2024/03/12	3.3	1459.98	0.6	1469.32	1445.00	2.8	3,635	0.08%
2024/03/11	2.4	1485.62	1	1499.79	1475.00	1.3	3,718	0.04%
2024/03/08	7.6	1546.57	8.1	1529.89	1490.00	-0.5	3,733	-0.01%
2024/03/07	9.4	1522.24	11.6	1519.95	1550.00	-2.2	3,734	-0.06%
2024/03/06	5.3	1541.25	13.3	1529.68	1525.00	-8	3,714	-0.22%
2024/03/05	5.3	1571.78	3.3	1561.74	1565.00	2	3,728	0.05%
2024/03/04	10.9	1571.37	6.1	1562.66	1545.00	4.8	3,747	0.13%
2024/03/01	12.5	1588.52	8.7	1581.64	1580.00	3.8	3,742	0.10%
2024/02/29	7.3	1532.88	31.1	1537.84	1590.00	-23.8	3,729	-0.64%
2024/02/27	14.4	1479.58	14.6	1481.02	1470.00	-0.1	3,680	0.00%
2024/02/26	6.4	1450.58	6.2	1445.97	1445.00	0.2	3,694	0.01%
2024/02/23	5	1467.99	3.3	1473.99	1455.00	1.7	3,725	0.05%
2024/02/22	9.7	1477.75	6.3	1487.50	1465.00	3.3	3,745	0.09%
2024/02/21	15.3	1495.43	7.1	1481.60	1470.00	8.2	3,736	0.22%
2024/02/20	8.1	1549.41	6.9	1555.30	1560.00	1.2	3,737	0.03%
2024/02/19	5.3	1527.06	3.4	1530.19	1525.00	1.9	3,744	0.05%
2024/02/16	10.3	1495.98	22	1507.75	1520.00	-11.7	3,787	-0.31%
2024/02/15	11.5	1443.88	9	1451.74	1460.00	2.5	3,758	0.07%
2024/02/05	27.6	1448.03	8.6	1444.22	1435.00	19.1	3,725	0.51%
2024/02/02	14.3	1581.60	9	1588.28	1590.00	5.3	3,664	0.14%
2024/02/01	10.2	1534.86	9.2	1529.92	1545.00	1	3,699	0.03%
2024/01/31	9.3	1561.36	5	1569.00	1545.00	4.2	3,683	0.12%
2024/01/30	13.6	1557.66	10.4	1556.55	1565.00	3.2	3,686	0.09%
2024/01/29	7.9	1563.12	3.1	1575.16	1560.00	4.8	3,669	0.13%
2024/01/26	7.1	1553.26	8.5	1550.60	1545.00	-1.4	3,682	-0.04%
2024/01/25	38.8	1603.26	17.5	1591.19	1555.00	21.3	3,671	0.58%
2024/01/24	19.4	1683.51	5	1676.98	1660.00	14.4	3,599	0.40%
2024/01/23	19.1	1734.73	15.2	1739.18	1705.00	3.9	3,610	0.11%
2024/01/22	11.4	1721.97	14.7	1728.57	1715.00	-3.2	3,579	-0.09%
2024/01/19	29.3	1716.71	20.1	1727.59	1675.00	9.2	3,564	0.26%
2024/01/18	21.9	1722.81	15.4	1728.47	1725.00	6.5	3,513	0.18%
2024/01/17	12.7	1703.71	4.7	1700.06	1680.00	7.9	3,539	0.22%
2024/01/16	7.1	1757.48	4.4	1752.74	1735.00	2.8	3,557	0.08%
2024/01/15	11.6	1780.88	11.2	1769.76	1760.00	0.5	3,620	0.01%
2024/01/12	9.2	1833.98	14.1	1827.07	1810.00	-4.9	3,637	-0.14%
2024/01/11	22.1	1838.95	43.3	1847.48	1860.00	-21.1	3,666	-0.58%
2024/01/10	6.1	1751.48	15.3	1751.99	1790.00	-9.2	3,646	-0.25%
2024/01/09	5	1696.01	3.6	1702.18	1690.00	1.5	3,656	0.04%
2024/01/08	2	1670.08	4	1676.25	1665.00	-2	3,680	-0.05%
2024/01/05	10.4	1650.91	9.1	1659.46	1655.00	1.3	3,744	0.03%
2024/01/04	2.2	1626.63	3	1640.04	1630.00	-0.8	3,869	-0.02%
2024/01/03	11.4	1653.87	7	1654.29	1640.00	4.4	3,965	0.11%
2024/01/02	11	1692.48	3	1680.03	1670.00	8	3,956	0.20%
2023/12/29	6	1729.13	6	1729.17	1740.00	0	3,939	0.00%
2023/12/28	2.7	1724.06	5	1745.00	1720.00	-2.3	3,970	-0.06%
2023/12/27	5.1	1754.98	3	1759.97	1760.00	2	4,003	0.05%
2023/12/26	3	1755.10	4.1	1758.87	1765.00	-1	4,021	-0.03%
2023/12/25	5	1746.01	5.1	1743.24	1730.00	-0.1	4,045	0.00%
2023/12/22	9	1737.78	8.3	1744.62	1750.00	0.8	4,061	0.02%
2023/12/21	9.2	1677.97	9.1	1691.63	1695.00	0.2	4,043	0.00%
2023/12/20	3.6	1695.18	3	1680.00	1685.00	0.6	4,038	0.01%
2023/12/19	7.2	1717.91	6.2	1713.50	1705.00	1	4,046	0.02%
2023/12/18	14.3	1753.18	10	1745.56	1730.00	4.2	4,053	0.10%
2023/12/15	16.3	1804.91	15.2	1802.73	1765.00	1.1	4,057	0.03%
2023/12/14	22.3	1809.02	17	1808.52	1805.00	5.3	4,037	0.13%
2023/12/13	14	1819.65	13.2	1832.99	1810.00	0.8	3,988	0.02%
2023/12/12	10.3	1833.40	6.1	1807.46	1790.00	4.2	4,016	0.11%
2023/12/11	20.4	1843.39	17	1834.70	1825.00	3.4	4,011	0.08%
2023/12/08	16.4	1791.28	24.5	1801.26	1895.00	-8.1	3,964	-0.21%
2023/12/07	8.1	1685.10	14.2	1696.09	1725.00	-6.1	3,850	-0.16%
2023/12/06	18.1	1673.58	20.9	1678.31	1680.00	-2.8	3,823	-0.07%
2023/12/05	5.2	1602.00	8.1	1607.45	1630.00	-2.8	3,747	-0.08%
2023/12/04	4.2	1636.70	2.2	1623.85	1595.00	2.1	3,784	0.05%
2023/12/01	8.3	1643.02	8	1634.38	1630.00	0.3	3,779	0.01%
2023/11/30	5.2	1636.93	6.2	1645.65	1650.00	-1	3,777	-0.03%
2023/11/29	11.6	1618.29	7.1	1614.97	1625.00	4.5	3,771	0.12%
2023/11/28	11.2	1643.67	10.2	1648.33	1645.00	1	3,780	0.03%
2023/11/27	5.3	1645.27	4	1652.52	1610.00	1.3	3,790	0.03%
2023/11/24	14.4	1677.00	18.1	1679.99	1655.00	-3.7	3,806	-0.10%
2023/11/22	10.3	1767.45	15.2	1759.88	1785.00	-4.9	3,811	-0.13%
2023/11/21	17.1	1741.98	24	1745.63	1740.00	-6.9	3,822	-0.18%
2023/11/20	17.1	1733.21	8.1	1725.54	1715.00	9	3,880	0.23%
2023/11/17	24.3	1707.29	25.8	1717.12	1735.00	-1.6	3,988	-0.04%
2023/11/16	14.2	1663.05	16.2	1672.62	1675.00	-1.9	4,017	-0.05%
2023/11/15	33.4	1737.53	32.8	1702.50	1675.00	0.7	4,071	0.02%
2023/11/14	19	1728.15	24.3	1724.60	1735.00	-5.3	4,071	-0.13%
2023/11/13	28.2	1722.58	26.3	1725.62	1700.00	1.9	4,139	0.04%
2023/11/10	29	1677.93	37.5	1682.77	1670.00	-8.5	4,131	-0.21%
2023/11/09	25.1	1672.20	25.6	1674.88	1665.00	-0.5	4,138	-0.01%
2023/11/08	17	1590.57	17.4	1589.35	1620.00	-0.4	4,087	-0.01%
2023/11/07	9.1	1541.73	11.3	1557.37	1555.00	-2.1	4,075	-0.05%
2023/11/06	4.2	1556.06	7.3	1559.06	1560.00	-3.1	4,128	-0.08%
2023/11/03	10.2	1521.90	9.1	1521.76	1525.00	1.1	4,176	0.03%
2023/11/02	17.4	1535.15	15.6	1530.31	1520.00	1.8	4,222	0.04%
2023/11/01	11	1471.80	10.1	1473.51	1485.00	0.9	4,230	0.02%
2023/10/31	10.3	1505.00	12	1477.50	1435.00	-1.7	4,254	-0.04%
2023/10/30	12.2	1499.93	9.1	1502.81	1500.00	3.1	4,333	0.07%
2023/10/27	16.1	1459.35	16.2	1476.95	1480.00	0	4,352	0.00%
2023/10/26	8.3	1444.64	8	1439.94	1425.00	0.3	4,303	0.01%
2023/10/25	21.1	1507.64	24.3	1511.74	1490.00	-3.2	4,292	-0.07%
2023/10/24	18.3	1457.68	12	1455.41	1465.00	6.3	4,265	0.15%
2023/10/23	20.9	1505.32	18.1	1470.86	1450.00	2.8	4,255	0.07%
2023/10/20	14.5	1609.40	15.2	1602.41	1590.00	-0.8	4,216	-0.02%
2023/10/19	16.2	1646.92	13	1656.92	1630.00	3.2	4,189	0.08%
2023/10/18	20.1	1636.23	21.3	1637.19	1635.00	-1.2	4,180	-0.03%
2023/10/17	20.1	1730.44	18.3	1712.92	1685.00	1.8	4,137	0.04%
2023/10/16	16.1	1712.95	20.3	1694.71	1715.00	-4.2	4,153	-0.10%
2023/10/13	26.4	1676.21	19.3	1679.24	1695.00	7.1	4,154	0.17%
2023/10/12	26.4	1651.72	38.7	1654.62	1695.00	-12.3	4,135	-0.30%
2023/10/11	6	1504.57	28.8	1549.66	1575.00	-22.8	4,069	-0.56%
2023/10/06	9.3	1417.39	13	1430.77	1435.00	-3.7	4,066	-0.09%
2023/10/05	13.1	1410.00	9	1418.87	1425.00	4.1	4,091	0.10%
2023/10/04	15.1	1427.60	10.4	1420.40	1400.00	4.7	4,108	0.11%
2023/10/03	7.1	1430.78	9.5	1444.06	1430.00	-2.4	4,088	-0.06%
2023/10/02	8.2	1411.88	8.4	1422.30	1410.00	-0.1	4,081	0.00%
2023/09/28	7	1380.74	2.2	1413.67	1365.00	4.8	4,075	0.12%
2023/09/27	7.3	1378.37	7	1364.36	1360.00	0.2	4,099	0.01%
2023/09/26	4	1416.21	4.2	1408.98	1405.00	-0.1	4,097	0.00%
2023/09/25	3	1398.35	3.4	1405.29	1410.00	-0.4	4,102	-0.01%
2023/09/22	10	1341.50	16.3	1348.98	1390.00	-6.3	4,098	-0.15%
2023/09/21	10	1322.20	13.2	1321.13	1320.00	-3.2	4,098	-0.08%
2023/09/20	10.8	1380.55	6	1374.23	1360.00	4.8	4,117	0.12%
2023/09/19	8.1	1449.92	9.3	1455.01	1425.00	-1.2	4,127	-0.03%
2023/09/18	5.1	1460.89	3.3	1477.91	1440.00	1.8	4,134	0.04%
2023/09/15	26.1	1490.34	17.1	1470.61	1480.00	8.9	4,170	0.21%
2023/09/14	7.2	1467.26	8.2	1474.97	1470.00	-1	4,130	-0.02%
2023/09/13	8.1	1433.89	15.7	1430.41	1460.00	-7.6	4,127	-0.18%
2023/09/12	8.1	1383.16	12	1398.35	1385.00	-4	4,110	-0.10%
2023/09/11	11.1	1374.07	10.1	1372.03	1360.00	1	4,173	0.02%
2023/09/08	8.1	1399.35	7	1394.30	1395.00	1	4,198	0.02%
2023/09/07	23.8	1399.91	27.3	1401.33	1415.00	-3.5	4,259	-0.08%
2023/09/06	11.3	1454.97	6.1	1457.49	1450.00	5.2	4,250	0.12%
2023/09/05	12.1	1434.18	10	1436.02	1440.00	2	4,269	0.05%
2023/09/04	15.1	1423.03	16.2	1430.45	1445.00	-1.1	4,323	-0.03%
2023/09/01	23.4	1455.64	23	1417.63	1405.00	0.3	4,332	0.01%
2023/08/31	13.1	1467.69	12.5	1467.76	1460.00	0.6	4,336	0.01%
2023/08/30	22.3	1505.74	14.5	1510.42	1485.00	7.8	4,326	0.18%
2023/08/29	18.3	1444.36	17.2	1450.32	1500.00	1.1	4,352	0.02%
2023/08/28	4.5	1419.30	3.1	1421.56	1430.00	1.4	4,341	0.03%
2023/08/25	15.4	1447.41	12.2	1435.54	1430.00	3.2	4,452	0.07%
2023/08/24	25.7	1521.34	23.8	1519.22	1485.00	1.9	4,433	0.04%
2023/08/23	21	1409.74	31.8	1455.60	1465.00	-10.8	4,424	-0.24%
2023/08/22	18.7	1378.55	18.8	1381.51	1370.00	-0.1	4,425	0.00%
2023/08/21	28.3	1390.16	23	1364.14	1340.00	5.3	4,468	0.12%
2023/08/18	19.8	1354.70	20.1	1351.72	1345.00	-0.3	4,420	-0.01%
2023/08/17	14.6	1366.92	15.7	1346.81	1365.00	-1.1	4,415	-0.03%
2023/08/16	18.1	1294.12	18.2	1280.71	1285.00	-0.1	4,393	0.00%
2023/08/15	22.2	1271.34	24	1271.25	1265.00	-1.8	4,466	-0.04%
2023/08/14	4.2	1268.88	5	1273.06	1265.00	-0.8	4,463	-0.02%
2023/08/11	19.2	1277.90	18.1	1273.90	1270.00	1.1	4,490	0.02%
2023/08/10	34.6	1277.95	29.3	1251.66	1250.00	5.4	4,529	0.12%
2023/08/09	28.2	1365.88	20.5	1365.18	1340.00	7.7	4,485	0.17%
2023/08/08	30	1368.94	37.1	1341.85	1345.00	-7.2	4,499	-0.16%
2023/08/07	20.3	1412.62	15.1	1420.03	1405.00	5.3	4,462	0.12%
2023/08/04	16.1	1399.30	12.3	1391.78	1380.00	3.8	4,471	0.09%
2023/08/02	24.7	1440.03	22	1436.60	1405.00	2.7	4,461	0.06%
2023/08/01	15.5	1499.59	8.8	1497.63	1475.00	6.7	4,414	0.15%
2023/07/31	1.6	1635.00	0.1	1635.00	1635.00	1.5	4,443	0.03%
2023/07/28	9.2	1805.26	10	1819.50	1815.00	-0.8	4,541	-0.02%
2023/07/27	32.4	1873.26	28.2	1840.96	1825.00	4.2	4,599	0.09%
2023/07/26	26.2	1909.54	19.2	1853.71	1840.00	7.1	4,641	0.15%
2023/07/25	19.4	1955.25	16.9	1950.73	1885.00	2.5	4,702	0.05%
2023/07/24	5.3	1893.55	3.1	1899.96	1885.00	2.2	4,724	0.05%
2023/07/21	15.1	1836.24	20.3	1849.80	1905.00	-5.3	4,778	-0.11%
2023/07/20	16.2	1825.33	11.1	1832.71	1830.00	5.1	4,868	0.11%
2023/07/19	12	1869.08	21.6	1877.21	1850.00	-9.6	4,859	-0.20%
2023/07/18	27.3	1825.79	22.1	1816.67	1790.00	5.1	4,850	0.11%
2023/07/17	14.5	1846.42	4.1	1839.45	1795.00	10.4	4,842	0.22%
2023/07/14	20.1	1800.50	24.3	1803.98	1870.00	-4.2	4,826	-0.09%
2023/07/13	31.1	1709.04	39.3	1732.48	1750.00	-8.2	4,810	-0.17%
2023/07/12	8.1	1633.15	15.3	1640.72	1630.00	-7.2	4,728	-0.15%
2023/07/11	15.2	1614.45	12.1	1586.87	1585.00	3.1	4,749	0.06%
2023/07/10	12.1	1617.08	14	1625.35	1615.00	-1.9	4,750	-0.04%
2023/07/07	16.4	1628.87	12.1	1634.20	1600.00	4.3	4,775	0.09%
2023/07/06	16.1	1651.56	17	1658.23	1650.00	-1	4,798	-0.02%
2023/07/05	15.2	1629.59	11.1	1633.62	1635.00	4	4,824	0.08%
2023/07/04	9.1	1686.71	10.3	1697.64	1700.00	-1.2	4,826	-0.02%
2023/07/03	3.5	1648.00	10.2	1656.23	1670.00	-6.7	4,860	-0.14%
2023/06/30	11	1597.29	13	1605.39	1605.00	-2	4,914	-0.04%
2023/06/29	20.1	1581.54	15.2	1590.00	1600.00	4.9	4,975	0.10%
2023/06/28	31	1586.25	29.1	1566.22	1550.00	1.9	5,083	0.04%
2023/06/27	19.4	1592.93	19.2	1573.07	1560.00	0.2	5,115	0.00%
2023/06/26	9.3	1607.58	11.1	1613.24	1615.00	-1.8	5,116	-0.03%
2023/06/21	31.4	1647.41	23.1	1635.48	1625.00	8.3	5,171	0.16%
2023/06/20	17.1	1699.57	17.5	1688.19	1690.00	-0.4	5,237	-0.01%
2023/06/19	13.8	1666.07	20.1	1679.31	1700.00	-6.3	5,267	-0.12%
2023/06/16	20.5	1653.46	24.4	1658.09	1650.00	-3.9	5,328	-0.07%
2023/06/15	37.2	1657.31	31.4	1665.02	1645.00	5.8	5,344	0.11%
2023/06/14	18.4	1532.17	16.2	1543.54	1565.00	2.2	5,390	0.04%
2023/06/13	36.2	1521.68	49.5	1539.60	1545.00	-13.3	5,427	-0.25%
2023/06/12	12.3	1441.90	22.3	1455.32	1465.00	-10.1	5,431	-0.19%
2023/06/09	31.7	1421.14	24	1434.35	1405.00	7.7	5,444	0.14%
2023/06/08	28.5	1417.56	25.1	1394.42	1385.00	3.4	5,478	0.06%
2023/06/07	9	1455.61	7.1	1465.78	1465.00	2	5,482	0.04%
2023/06/06	23.3	1440.50	28.1	1455.73	1455.00	-4.8	5,525	-0.09%
2023/06/05	21.6	1445.85	29	1451.19	1440.00	-7.5	5,570	-0.13%
2023/06/02	45.4	1505.51	20	1460.49	1425.00	25.3	5,613	0.45%
2023/06/01	14.1	1513.40	31.1	1525.98	1535.00	-17	5,680	-0.30%
2023/05/31	24.3	1508.32	21.3	1510.72	1495.00	3	5,798	0.05%
2023/05/30	15.4	1506.54	7.9	1503.64	1490.00	7.5	5,728	0.13%
2023/05/29	30.4	1495.28	22.7	1497.17	1515.00	7.7	5,766	0.13%
2023/05/26	36.3	1433.79	29.5	1439.08	1435.00	6.8	5,783	0.12%
2023/05/25	19.2	1368.51	32.5	1374.91	1390.00	-13.3	5,721	-0.23%
2023/05/24	22.4	1256.89	18.2	1261.27	1265.00	4.2	5,684	0.07%
2023/05/23	24.2	1294.38	24.2	1293.38	1285.00	-0.1	5,731	0.00%
2023/05/22	35.3	1291.63	28.3	1293.37	1275.00	6.9	5,822	0.12%
2023/05/19	24.1	1217.14	48.7	1217.35	1280.00	-24.6	5,888	-0.42%
2023/05/18	34.1	1182.92	30.3	1178.20	1165.00	3.7	5,967	0.06%
2023/05/17	16	1151.27	26.2	1159.23	1165.00	-10.1	6,047	-0.17%
2023/05/16	38.1	1153.30	19.1	1145.86	1130.00	19	6,119	0.31%
2023/05/15	23.1	1147.39	19	1142.12	1130.00	4	6,150	0.07%
2023/05/12	18.1	1148.63	39	1153.79	1170.00	-20.9	6,256	-0.33%
2023/05/11	22.2	1125.90	21.1	1123.04	1105.00	1	6,376	0.02%
2023/05/10	22.4	1122.56	24.1	1122.72	1130.00	-1.7	6,464	-0.03%
2023/05/09	18.4	1137.88	26	1140.00	1140.00	-7.7	6,503	-0.12%
2023/05/08	23.1	1156.48	15.3	1148.89	1125.00	7.7	6,559	0.12%
2023/05/05	26.2	1126.77	19.7	1119.74	1140.00	6.4	6,623	0.10%
2023/05/04	26	1110.19	39.3	1110.01	1105.00	-13.3	6,676	-0.20%
2023/05/03	39.1	1093.83	25.1	1090.81	1080.00	14	6,633	0.21%
2023/05/02	19.1	1048.20	29	1053.78	1095.00	-9.9	6,607	-0.15%
2023/04/28	35.2	996.05	36.2	999.44	996.00	-0.9	6,628	-0.01%
2023/04/27	24.1	963.80	25.4	973.66	970.00	-1.3	6,611	-0.02%
2023/04/26	40.7	943.92	41	947.68	957.00	-0.3	6,598	0.00%
2023/04/25	47.2	968.25	37.1	946.90	933.00	10.1	6,626	0.15%
2023/04/24	9	1018.33	12.1	1018.31	1020.00	-3.1	6,556	-0.05%
2023/04/21	10.3	1037.18	21	1035.47	1015.00	-10.7	6,625	-0.16%
2023/04/20	21.1	1051.67	10.2	1052.12	1050.00	10.9	6,649	0.16%
2023/04/19	6.2	1038.25	10.1	1040.05	1030.00	-3.9	6,737	-0.06%
2023/04/18	24.7	1056.68	19	1042.94	1025.00	5.6	6,847	0.08%
2023/04/17	8.1	1074.99	7	1080.00	1070.00	1.1	6,910	0.02%
2023/04/14	19	1071.07	27.7	1073.80	1085.00	-8.7	6,975	-0.13%
2023/04/13	15.2	1039.38	14	1041.43	1030.00	1.2	6,998	0.02%
2023/04/12	17	1067.92	14.1	1065.69	1070.00	3	7,067	0.04%
2023/04/11	16.3	1091.33	13	1076.95	1070.00	3.2	7,105	0.05%
2023/04/10	14	1099.28	18.1	1104.12	1100.00	-4.1	7,221	-0.06%
2023/04/07	19.1	1076.06	17.1	1081.43	1080.00	2	7,208	0.03%
2023/04/06	15.1	1052.63	16	1054.05	1070.00	-0.9	7,232	-0.01%
2023/03/31	24.2	1063.05	31.2	1067.38	1085.00	-6.9	7,240	-0.10%
2023/03/30	18	1041.40	14	1041.43	1050.00	4	7,257	0.06%
2023/03/29	28.1	1038.18	23.1	1047.16	1010.00	4.9	7,282	0.07%
2023/03/28	26.4	1144.54	15.3	1117.82	1105.00	11	7,304	0.15%
2023/03/27	15.1	1169.93	24.3	1173.11	1180.00	-9.2	7,304	-0.13%
2023/03/24	24.2	1200.23	32.1	1185.36	1165.00	-7.9	7,341	-0.11%
2023/03/23	31.2	1177.78	21.5	1189.99	1195.00	9.7	7,318	0.13%
2023/03/22	8	1152.50	11	1155.00	1160.00	-3	7,311	-0.04%
2023/03/21	36.5	1151.66	31	1125.99	1125.00	5.5	7,354	0.07%
2023/03/20	15	1161.68	14.7	1167.74	1170.00	0.4	7,337	0.01%
2023/03/17	47.2	1151.14	49	1156.94	1130.00	-1.9	7,407	-0.03%
2023/03/16	20.2	1116.13	16.1	1106.06	1100.00	4.1	7,351	0.06%
2023/03/15	17.1	1125.01	30	1132.83	1115.00	-12.9	7,351	-0.18%
2023/03/14	21.6	1116.47	11.1	1091.22	1060.00	10.5	7,388	0.14%
2023/03/13	18.1	1099.64	15.2	1107.72	1130.00	3	7,412	0.04%
2023/03/10	25.2	1080.02	28	1083.22	1090.00	-2.8	7,438	-0.04%
2023/03/09	25.3	1116.20	30.3	1116.89	1110.00	-5	7,436	-0.07%
2023/03/08	26.5	1097.39	26.2	1097.44	1105.00	0.4	7,422	0.00%
2023/03/07	17.6	1069.24	16.1	1065.04	1075.00	1.6	7,395	0.02%
2023/03/06	27.7	1079.61	21.5	1079.10	1075.00	6.2	7,413	0.08%
2023/03/03	52.6	1155.88	41.5	1132.86	1080.00	11.2	7,356	0.15%
2023/03/02	17.2	1178.57	18.1	1192.45	1195.00	-1	7,319	-0.01%
2023/03/01	20.2	1148.26	17	1156.20	1180.00	3.2	7,390	0.04%
2023/02/24	34.1	1151.97	30.1	1153.13	1160.00	4	7,479	0.05%
2023/02/23	10	1075.49	19.7	1089.03	1115.00	-9.7	7,472	-0.13%
2023/02/22	31.7	1001.08	23	1001.30	1015.00	8.7	7,571	0.11%
2023/02/21	19	1022.13	21.2	1021.82	1035.00	-2.2	7,661	-0.03%
2023/02/20	44.1	991.54	49.1	1001.41	995.00	-5	7,762	-0.06%
2023/02/17	69.1	965.33	64.1	966.35	976.00	5.1	7,740	0.07%
2023/02/16	43.5	964.54	48.2	966.48	958.00	-4.8	7,654	-0.06%
2023/02/15	48.1	915.25	47.1	919.67	926.00	1	7,569	0.01%
2023/02/14	43.1	915.37	49	920.24	911.00	-5.9	7,512	-0.08%
2023/02/13	51	915.31	47.1	911.97	898.00	3.9	7,496	0.05%
2023/02/10	71.1	901.01	69.1	904.08	910.00	2	7,592	0.03%
2023/02/09	62.4	948.95	58	951.78	920.00	4.4	7,643	0.06%
2023/02/08	25	878.02	44.1	900.71	925.00	-19	7,538	-0.25%
2023/02/07	33.4	827.65	36	833.08	841.00	-2.6	7,608	-0.03%
2023/02/06	25.4	806.86	17.1	810.79	798.00	8.3	7,604	0.11%
2023/02/03	50.3	853.15	39.1	852.67	860.00	11.2	7,660	0.15%
2023/02/02	29.1	825.43	44.3	827.09	864.00	-15.2	7,792	-0.19%
2023/02/01	12.1	790.40	47	788.28	786.00	-34.9	7,945	-0.44%
2023/01/31	9	777.98	14.1	778.83	782.00	-5.1	8,076	-0.06%
2023/01/30	14	756.09	25.2	762.17	775.00	-11.1	8,186	-0.14%
2023/01/17	61	714.77	31.1	716.59	722.00	29.9	8,243	0.36%
2023/01/16	29.1	693.36	31	698.45	705.00	-1.9	8,321	-0.02%
2023/01/13	72	704.64	89.2	692.83	682.00	-17.2	8,430	-0.20%
2023/01/12	56	697.98	26.1	701.16	702.00	30	8,549	0.35%
2023/01/11	34.1	684.79	29	690.41	701.00	5.1	8,701	0.06%
2023/01/10	36	688.64	41	688.71	692.00	-5	8,851	-0.06%
2023/01/09	49.2	682.76	66.2	682.69	687.00	-17	8,932	-0.19%
2023/01/06	71.1	658.46	65.1	656.99	650.00	6.1	8,989	0.07%
2023/01/05	91.3	685.07	75	667.87	650.00	16.3	9,077	0.18%
2023/01/04	48.2	678.73	53	680.06	685.00	-4.8	9,011	-0.05%
2023/01/03	34	662.24	34	662.35	684.00	0	8,930	0.00%
2022/12/30	76.1	653.16	65	648.12	641.00	11.1	8,928	0.12%
2022/12/29	46.1	637.15	48	640.10	650.00	-1.9	8,960	-0.02%
2022/12/28	73.1	657.23	67	644.37	636.00	6.1	8,969	0.07%
2022/12/27	50	702.64	45	700.31	702.00	5	8,856	0.06%
2022/12/26	55.3	711.51	64	709.83	698.00	-8.7	8,885	-0.10%
2022/12/23	27	726.11	28	726.90	726.00	-1	8,863	-0.01%
2022/12/22	59.1	756.30	57.1	738.45	730.00	2	8,871	0.02%
2022/12/21	56	750.25	53	753.17	750.00	3	8,850	0.03%
2022/12/20	80.1	783.99	54	759.11	745.00	26.1	8,847	0.29%
2022/12/19	26	780.08	34.2	792.74	812.00	-8.1	8,748	-0.09%
2022/12/16	38.2	776.22	40	782.78	787.00	-1.8	8,737	-0.02%
2022/12/15	34	784.15	32	785.72	784.00	2	8,727	0.02%
2022/12/14	45	787.29	49.4	790.20	790.00	-4.4	8,697	-0.05%
2022/12/13	42	777.19	42	781.02	767.00	0	8,618	0.00%
2022/12/12	52	781.94	42	765.89	762.00	10	8,540	0.12%
2022/12/09	40	784.83	46.2	786.95	794.00	-6.1	8,515	-0.07%
2022/12/08	27	749.89	36	757.30	763.00	-9	8,504	-0.11%
2022/12/07	40.1	757.74	31	746.58	742.00	9.1	8,511	0.11%
2022/12/06	36	772.33	45	773.56	764.00	-9	8,508	-0.11%
2022/12/05	42	766.24	29.1	767.67	761.00	13	8,527	0.15%
2022/12/02	20.1	752.34	26.1	756.56	776.00	-6.1	8,548	-0.07%
2022/12/01	23	752.43	29	751.14	740.00	-6	8,524	-0.07%
2022/11/30	18	735.39	26	739.27	731.00	-8	8,531	-0.09%
2022/11/29	30	725.23	29	728.34	727.00	1	8,517	0.01%
2022/11/28	35.1	743.25	30.1	742.18	732.00	4.9	8,537	0.06%
2022/11/25	51	736.37	50	737.86	740.00	1	8,506	0.01%
2022/11/24	25	727.16	31.5	732.21	745.00	-6.4	8,455	-0.08%
2022/11/23	53.2	708.80	56.2	711.08	706.00	-3	8,382	-0.04%
2022/11/22	38.2	714.73	32.1	717.02	718.00	6.1	8,293	0.07%
2022/11/21	37.1	736.10	39	737.00	735.00	-2	8,222	-0.02%
2022/11/18	44	740.84	77.2	735.35	732.00	-33.1	8,162	-0.41%
2022/11/17	51	708.63	44.3	711.41	735.00	6.8	8,035	0.08%
2022/11/16	52.1	671.19	79	668.04	694.00	-27	7,895	-0.34%
2022/11/15	40.4	648.83	32.1	649.13	648.00	8.3	7,755	0.11%
2022/11/14	22.1	642.17	19.1	642.63	644.00	3.1	7,727	0.04%
2022/11/11	74.2	641.72	41.1	642.99	640.00	33.1	7,746	0.43%
2022/11/10	33.1	592.11	34	593.56	597.00	-0.9	7,659	-0.01%
2022/11/09	56	583.32	57.4	585.77	591.00	-1.4	7,625	-0.02%
2022/11/08	102.2	588.04	87	580.76	575.00	15.2	7,619	0.20%	大買/
2022/11/07	89.1	561.23	113	570.56	575.00	-23.9	7,477	-0.32%	大賣/
2022/11/04	46.1	543.05	39.7	544.62	544.00	6.4	7,361	0.09%
2022/11/03	95.2	532.54	97.2	528.66	544.00	-2	7,287	-0.03%
2022/11/02	38.4	493.03	48	496.19	508.00	-9.6	7,153	-0.13%
2022/11/01	90	485.27	78	487.77	493.50	12	7,105	0.17%
2022/10/31	103	478.85	90.1	479.91	487.50	13	7,021	0.18%	大買/
2022/10/28	62	446.98	83	457.20	470.50	-21	6,845	-0.31%
2022/10/27	56	415.79	68.2	418.99	428.00	-12.2	6,614	-0.18%
2022/10/26	40.1	389.33	39	392.68	398.50	1	6,508	0.02%
2022/10/25	54	398.68	60	400.78	399.00	-6	6,457	-0.09%
2022/10/24	73.1	411.72	70.2	409.28	399.00	2.9	6,438	0.05%
2022/10/21	64.3	410.66	58	402.72	398.50	6.3	6,349	0.10%
2022/10/20	70.2	419.35	68.1	420.93	427.00	2	6,236	0.03%
2022/10/19	86	425.55	86.1	426.07	421.50	0	6,037	0.00%
2022/10/18	86.2	424.12	73.1	416.25	413.00	13.1	5,869	0.22%
2022/10/17	29	428.98	29.1	428.48	446.50	-0.1	5,699	0.00%
2022/10/14	48.1	454.37	50	453.27	433.00	-1.9	5,590	-0.03%
2022/10/13	71.3	472.81	54.1	466.68	444.50	17.2	5,502	0.31%
2022/10/12	10.1	498.69	2	499.25	493.50	8.1	5,313	0.15%
2022/10/11	2	548.00	0.1	548.00	548.00	2	5,376	0.04%
2022/10/07	24.2	603.35	25	603.96	608.00	-0.8	5,505	-0.01%
2022/10/06	30	602.03	47.6	600.99	616.00	-17.6	5,522	-0.32%
2022/10/05	28.4	585.66	15.4	578.05	573.00	13	5,441	0.24%
2022/10/04	24.2	584.54	33.4	586.55	590.00	-9.1	5,416	-0.17%
2022/10/03	29.5	576.83	19	572.47	564.00	10.5	5,396	0.20%
2022/09/30	16.1	573.83	24.1	582.04	589.00	-8.1	5,414	-0.15%
2022/09/29	30.1	579.07	30.5	581.49	576.00	-0.5	5,453	-0.01%
2022/09/28	18.2	572.89	17	570.35	560.00	1.2	5,460	0.02%
2022/09/27	37.2	570.39	34.1	570.60	585.00	3.1	5,476	0.06%
2022/09/26	15.3	578.80	14.1	580.16	576.00	1.2	5,435	0.02%
2022/09/23	22.3	594.37	13	590.92	583.00	9.3	5,440	0.17%
2022/09/22	16	594.88	22.4	600.58	606.00	-6.4	5,412	-0.12%
2022/09/21	10.1	588.19	15	589.80	595.00	-4.9	5,388	-0.09%
2022/09/20	8.1	582.07	18.1	587.36	588.00	-10	5,407	-0.18%
2022/09/19	12	576.75	11	575.18	574.00	1	5,413	0.02%
2022/09/16	29.3	586.72	18.1	583.32	575.00	11.2	5,419	0.21%
2022/09/15	27	607.55	27.2	607.51	595.00	-0.2	5,408	0.00%
2022/09/14	27.3	590.04	28.5	588.84	597.00	-1.3	5,350	-0.02%
2022/09/13	22.1	589.90	20.5	590.63	592.00	1.6	5,290	0.03%
2022/09/12	31	577.62	61.6	584.04	589.00	-30.5	5,245	-0.58%
2022/09/08	30	549.58	39	554.89	562.00	-9	5,155	-0.17%
2022/09/07	22.2	531.09	24	529.58	530.00	-1.8	5,066	-0.04%
2022/09/06	19.3	540.01	26	539.16	535.00	-6.7	5,009	-0.13%
2022/09/05	17	528.47	20.1	527.65	524.00	-3.1	4,974	-0.06%
2022/09/02	24.4	541.02	29	545.41	542.00	-4.7	4,948	-0.09%
2022/09/01	18.3	530.06	18	528.28	521.00	0.3	4,914	0.01%
2022/08/31	9	543.22	9	543.11	542.00	0	4,906	0.00%
2022/08/30	27.3	545.90	15	545.54	543.00	12.3	4,958	0.25%
2022/08/29	17.6	544.29	15	544.52	549.00	2.6	4,929	0.05%
2022/08/26	35.1	582.81	17	569.50	560.00	18.1	4,887	0.37%
2022/08/25	42	592.26	42.1	592.72	587.00	0	4,832	0.00%
2022/08/24	14.3	586.71	13.1	586.68	581.00	1.3	4,837	0.03%
2022/08/23	19	579.26	20	583.45	587.00	-1	4,827	-0.02%
2022/08/22	38	591.32	13	588.61	579.00	25	4,806	0.52%
2022/08/19	40.1	599.89	43	603.18	596.00	-2.9	4,796	-0.06%
2022/08/18	31	576.93	48	579.87	590.00	-16.9	4,735	-0.36%
2022/08/17	13.1	563.07	15	563.00	562.00	-1.9	4,710	-0.04%
2022/08/16	29.1	571.65	20	571.55	567.00	9.1	4,724	0.19%
2022/08/15	23.3	560.38	29.3	567.57	572.00	-6	4,717	-0.13%
2022/08/12	12	543.84	15.1	547.21	548.00	-3.1	4,705	-0.07%
2022/08/11	17	539.76	25.2	542.60	540.00	-8.2	4,760	-0.17%
2022/08/10	17	525.41	11.1	525.82	522.00	5.9	4,722	0.12%
2022/08/09	21.2	533.91	17.1	535.47	536.00	4.1	4,736	0.09%
2022/08/08	14.1	545.34	8.2	548.65	546.00	5.9	4,719	0.12%
2022/08/05	18.1	533.00	25.1	536.21	549.00	-7	4,800	-0.15%
2022/08/04	21	513.86	30.2	513.98	520.00	-9.1	4,856	-0.19%
2022/08/03	14.1	507.20	10.1	511.50	503.00	4	4,803	0.08%
2022/08/02	17.2	504.89	14	504.21	511.00	3.2	4,826	0.07%
2022/08/01	17	522.53	22	525.59	531.00	-5	4,782	-0.10%
2022/07/29	40	532.55	30.2	526.35	505.00	9.8	4,755	0.21%
2022/07/28	17.2	537.61	15	527.67	524.00	2.2	4,692	0.05%
2022/07/27	12.2	536.18	12	540.50	544.00	0.2	4,654	0.00%
2022/07/26	7.2	545.91	7	544.86	546.00	0.2	4,627	0.00%
2022/07/25	22	542.77	22	543.18	549.00	0	4,642	0.00%
2022/07/22	27.1	553.57	22.3	549.54	537.00	4.8	4,600	0.10%
2022/07/21	15.2	550.35	21	550.10	553.00	-5.8	4,550	-0.13%
2022/07/20	16	553.56	22	555.23	555.00	-6	4,513	-0.13%
2022/07/19	13.1	533.43	11	532.00	533.00	2.1	4,430	0.05%
2022/07/18	32.1	531.50	30.2	533.16	540.00	1.9	4,398	0.04%
2022/07/15	31.2	484.02	32.3	491.07	516.00	-1.1	4,277	-0.03%
2022/07/14	23.6	458.76	24	462.73	478.00	-0.5	4,139	-0.01%
2022/07/13	12	461.75	18.1	463.11	460.00	-6.1	4,037	-0.15%
2022/07/12	14.2	444.99	13	444.42	433.00	1.2	3,986	0.03%
2022/07/11	18.1	480.56	16.1	477.71	475.00	2.1	3,923	0.05%
2022/07/08	15.1	481.54	7.1	482.70	478.50	8	3,873	0.21%
2022/07/07	11	445.50	15.3	450.15	469.00	-4.3	3,781	-0.11%
2022/07/06	16.1	447.34	16	446.19	435.50	0.1	3,687	0.00%
2022/07/05	17	456.45	15	446.17	450.50	2	3,602	0.06%
2022/07/04	19	457.87	17.1	456.97	462.50	1.9	3,516	0.05%
2022/07/01	11.2	471.98	11	463.27	439.00	0.2	3,466	0.00%
2022/06/30	17.2	492.63	14	484.93	481.00	3.2	3,396	0.09%
2022/06/29	12	511.49	11	511.45	511.00	1	3,361	0.03%
2022/06/28	10.1	531.74	14	523.64	522.00	-3.9	3,321	-0.12%
2022/06/27	15	520.00	14.1	528.97	534.00	0.9	3,285	0.03%
2022/06/24	6	489.58	6	492.76	486.00	0	3,254	0.00%
2022/06/23	9	478.10	7.1	478.77	480.50	1.9	3,221	0.06%
2022/06/22	8.1	492.32	9	484.50	474.00	-0.9	3,193	-0.03%
2022/06/21	7	511.43	6.1	513.84	516.00	0.9	3,152	0.03%
2022/06/20	8.1	519.32	6	513.15	505.00	2	3,185	0.06%
2022/06/17	7	536.00	9.4	532.75	530.00	-2.4	3,178	-0.07%
2022/06/16	5	573.00	5	561.60	541.00	0	3,119	0.00%
2022/06/15	7	571.43	6.1	568.66	560.00	0.9	3,094	0.03%
2022/06/14	17.1	561.52	10.1	563.38	566.00	7	3,084	0.23%
2022/06/13	7	573.86	5	571.82	573.00	2	3,037	0.06%
2022/06/10	24	581.71	21.1	585.75	588.00	2.9	3,023	0.10%
2022/06/09	24	579.58	20	581.25	575.00	4	2,962	0.14%
2022/06/08	21	574.81	33	578.42	584.00	-12	2,910	-0.41%
2022/06/07	8	541.80	14.1	554.60	560.00	-6	2,840	-0.21%
2022/06/06	3	537.98	4.1	541.56	538.00	-1.1	2,818	-0.04%
2022/06/02	16	559.03	8.2	557.89	542.00	7.8	2,806	0.28%
2022/06/01	13.1	573.04	24	569.37	566.00	-10.9	2,782	-0.39%
2022/05/31	17.1	563.15	14.1	558.90	553.00	3	2,738	0.11%
2022/05/30	9	568.56	6.2	569.76	555.00	2.8	2,725	0.10%
2022/05/27	11	564.26	3.2	556.95	555.00	7.8	2,706	0.29%
2022/05/26	14	573.71	13	571.16	563.00	1	2,668	0.04%
2022/05/25	21.1	560.12	29.1	564.75	576.00	-8	2,632	-0.30%
2022/05/24	9.2	564.59	9.1	561.67	555.00	0.2	2,581	0.01%
2022/05/23	10.1	566.89	8	566.63	561.00	2.1	2,540	0.08%
2022/05/20	29.1	557.70	34.5	557.39	573.00	-5.4	2,505	-0.22%
2022/05/19	34.1	540.42	33.1	543.34	547.00	1	2,412	0.04%
2022/05/18	9	529.12	10	529.80	535.00	-1	2,292	-0.04%
2022/05/17	14	519.21	39.2	516.49	529.00	-25.1	2,261	-1.11%
2022/05/16	34	519.62	12	522.58	517.00	22	2,238	0.98%
2022/05/13	36.1	516.92	37.1	515.48	518.00	-0.9	2,177	-0.04%
2022/05/12	39.1	512.99	60.1	516.61	505.00	-21	2,042	-1.03%
2022/05/11	13	494.81	11	496.50	499.00	2	1,906	0.11%
2022/05/10	25.1	477.52	24.6	479.23	497.00	0.5	1,891	0.03%
2022/05/09	9.1	476.35	7	472.21	466.00	2.1	1,838	0.11%
2022/05/06	26	485.79	23.2	487.25	491.00	2.9	1,821	0.16%
2022/05/05	7.1	471.93	15.5	479.66	488.00	-8.4	1,794	-0.47%
2022/05/04	5.2	442.29	4.1	442.41	447.00	1.1	1,728	0.06%
2022/05/03	5.1	426.21	4.1	428.01	432.00	0.9	1,708	0.05%
2022/04/29	6.1	401.61	9	401.33	414.50	-2.9	1,677	-0.18%
2022/04/28	1	381.03	1	384.50	383.00	0	1,647	0.00%
2022/04/27	1	366.17	0	0.00	384.00	1	1,639	0.06%
2022/04/26	4.7	396.96	2	394.00	391.00	2.7	1,624	0.17%
2022/04/25	4.7	411.82	0	0.00	406.00	4.7	1,610	0.29%
2022/04/22	1.2	449.11	0	0.00	444.00	1.2	1,596	0.07%
2022/04/21	8.1	464.53	0	0.00	472.50	8.1	1,604	0.50%
2022/04/20	2.1	473.36	1	469.00	469.50	1.1	1,601	0.07%
2022/04/19	2	473.76	1	471.00	471.00	1	1,598	0.06%
2022/04/18	4	467.38	5	471.60	469.00	-1	1,605	-0.06%
2022/04/15	3.1	461.15	2	464.25	457.50	1.1	1,600	0.07%
2022/04/14	2	477.51	1.1	478.45	478.00	0.9	1,619	0.06%
2022/04/13	1	480.94	2	475.31	480.00	-1	1,654	-0.06%
2022/04/12	2.1	473.97	2	473.74	474.50	0	1,652	0.00%
2022/04/11	2	471.87	2.3	468.79	460.00	-0.3	1,644	-0.02%
2022/04/08	1.1	487.27	0	0.00	478.00	1.1	1,636	0.07%
2022/04/07	4.2	494.30	4.1	492.37	482.00	0.1	1,633	0.00%
2022/04/06	1.2	489.19	1	488.00	490.00	0.2	1,614	0.01%
2022/04/01	0	500.00	3.1	499.14	508.00	-3	1,606	-0.19%
2022/03/31	1.2	512.72	2	515.00	505.00	-0.8	1,604	-0.05%
2022/03/30	6	528.17	2.1	524.68	520.00	3.9	1,594	0.24%
2022/03/28	0.1	508.00	3.1	507.05	508.00	-3	1,561	-0.19%
2022/03/25	3.2	517.59	3	513.04	513.00	0.2	1,556	0.01%
2022/03/24	3.1	515.24	5	513.81	518.00	-2	1,536	-0.13%
2022/03/23	6.1	509.30	5.2	514.75	517.00	0.9	1,576	0.05%
2022/03/22	1	469.00	6.2	475.52	488.00	-5.2	1,580	-0.33%
2022/03/21	5	459.50	0	462.50	459.00	5	1,555	0.32%
2022/03/18	2	459.99	0	0.00	459.00	2	1,558	0.13%
2022/03/17	3	454.85	2	454.10	463.00	1	1,562	0.06%
2022/03/16	0	0.00	3	435.17	431.50	-3	1,549	-0.19%
2022/03/15	4.5	437.69	2	438.52	427.00	2.5	1,564	0.16%
2022/03/14	2	465.99	2	463.25	463.00	0	1,558	0.00%
2022/03/11	2	473.99	0	474.00	475.00	2	1,574	0.13%
2022/03/10	3	469.83	5	471.28	475.50	-2	1,592	-0.13%
2022/03/09	1	458.50	3	455.99	455.00	-2	1,600	-0.13%
2022/03/08	1	448.74	0.1	446.09	444.00	0.9	1,607	0.06%
2022/03/07	5.2	450.20	3.1	452.10	447.00	2.1	1,606	0.13%
2022/03/04	10.1	479.68	3	478.84	477.00	7.1	1,599	0.44%
2022/03/03	4	482.34	4	483.73	482.00	0	1,603	0.00%
2022/03/02	5	463.70	6	465.83	471.00	-1	1,593	-0.06%
2022/03/01	2	462.49	2	463.50	462.00	0	1,624	0.00%
2022/02/25	2	455.00	2	456.93	457.00	0	1,646	0.00%
2022/02/24	1.6	449.19	5	439.70	440.00	-3.4	1,663	-0.20%
2022/02/23	2.2	451.50	1	457.50	452.50	1.2	1,661	0.07%
2022/02/22	4.1	452.64	2	451.75	451.00	2.1	1,687	0.13%
2022/02/21	0	473.50	3	472.01	476.00	-3	1,689	-0.18%
2022/02/18	3.4	462.15	1	461.50	463.00	2.4	1,717	0.14%
2022/02/17	5	464.32	0	466.00	458.50	5	1,739	0.29%
2022/02/16	1	482.00	1	477.00	477.00	0	1,751	0.00%
2022/02/15	1	467.00	20	469.50	464.50	-19	1,750	-1.08%
2022/02/14	0	459.00	0	0.00	461.00	0	1,786	0.00%
2022/02/11	2	474.49	2	470.00	470.00	0	1,800	0.00%
2022/02/09	2	474.25	1	476.99	476.00	1	1,863	0.05%
2022/02/08	1	452.50	1	450.50	458.00	0	1,860	0.00%
2022/02/07	4	460.50	4	454.00	440.50	0	1,861	0.00%
2022/01/26	1.1	470.53	1	471.50	472.50	0.1	1,828	0.01%
2022/01/25	1	468.22	1	474.00	467.00	0	1,855	0.00%
2022/01/24	2	478.78	2.1	473.77	485.00	0	1,888	0.00%
2022/01/21	1	488.12	3	494.83	486.50	-2	1,924	-0.10%
2022/01/20	1.2	498.24	1	497.50	495.50	0.2	1,983	0.01%
2022/01/19	1.1	504.70	0	0.00	504.00	1.1	2,021	0.05%
2022/01/18	5	535.00	4	530.00	523.00	1	2,067	0.05%
2022/01/17	3.1	508.17	1	513.02	517.00	2.1	2,108	0.10%
2022/01/14	4	495.08	3.1	493.48	507.00	0.9	2,221	0.04%
2022/01/13	1.1	496.41	2	501.50	498.00	-0.9	2,277	-0.04%
2022/01/12	0.1	505.00	0	0.00	505.00	0.1	2,315	0.00%
2022/01/11	5.1	511.68	3	502.67	505.00	2.1	2,362	0.09%
2022/01/10	4.1	521.08	3	524.67	523.00	1.1	2,378	0.05%
2022/01/07	2	531.02	2.2	528.10	527.00	-0.2	2,463	-0.01%
2022/01/06	7.8	554.50	1	544.00	545.00	6.8	2,478	0.27%
2022/01/05	2.1	582.94	2	583.00	580.00	0.1	2,491	0.00%
2022/01/04	6	589.99	6	592.83	582.00	0	2,535	0.00%
2022/01/03	2	585.99	1	581.00	580.00	1	2,653	0.04%
2021/12/30	1	590.97	1	596.00	586.00	0	2,738	0.00%
2021/12/29	0	595.00	0	0.00	591.00	0	2,812	0.00%
2021/12/28	1	593.05	1	591.00	591.00	0	2,895	0.00%
2021/12/27	0	595.00	2	592.51	595.00	-2	2,931	-0.07%
2021/12/24	0	0.00	0	606.00	604.00	0	2,960	0.00%
2021/12/23	1	616.00	3	608.00	603.00	-2	3,015	-0.07%
2021/12/22	5	611.00	3	610.62	606.00	2	3,060	0.06%
2021/12/21	1	609.00	2	613.00	612.00	-1	3,087	-0.03%
2021/12/20	9	608.11	8	602.38	601.00	1	3,118	0.03%
2021/12/17	15.2	626.05	12	619.08	604.00	3.2	3,201	0.10%
2021/12/16	4	620.25	14.3	639.54	661.00	-10.3	3,180	-0.33%
2021/12/15	2	600.00	2	598.50	601.00	0	3,171	0.00%
2021/12/14	0	590.00	1	588.07	585.00	-1	3,260	-0.03%
2021/12/13	1	589.00	3	590.67	592.00	-2	3,381	-0.06%
2021/12/10	2	580.47	0	582.00	584.00	2	3,472	0.06%
2021/12/09	2	582.50	4	585.76	587.00	-2	3,561	-0.06%
2021/12/08	1	572.02	0	0.00	573.00	1	3,565	0.03%
2021/12/07	3	573.99	7	566.75	568.00	-4	3,579	-0.11%
2021/12/06	7.4	576.26	3	573.04	572.00	4.4	3,568	0.12%
2021/12/03	3	609.30	3	612.33	599.00	0	3,569	0.00%
2021/12/02	4	596.50	2	594.50	595.00	2	3,574	0.06%
2021/12/01	0	584.00	1	593.00	592.00	-1	3,588	-0.03%
2021/11/30	0	580.00	4	588.00	589.00	-4	3,622	-0.11%
2021/11/29	1	576.00	4	577.00	580.00	-3	3,680	-0.08%
2021/11/26	5	565.19	2.1	568.90	567.00	3	3,708	0.08%
2021/11/25	7	566.56	7.4	564.15	560.00	-0.4	3,724	-0.01%
2021/11/24	12.1	578.66	6.2	579.28	572.00	5.9	3,706	0.16%
2021/11/23	6.1	592.49	3	583.34	582.00	3.1	3,695	0.08%
2021/11/22	5	605.60	5	605.81	610.00	0	3,775	0.00%
2021/11/19	8	612.63	16.3	616.50	600.00	-8.3	3,783	-0.22%
2021/11/18	1.1	600.99	2	605.00	598.00	-0.9	3,770	-0.02%
2021/11/17	6	589.70	7.1	593.23	604.00	-1.1	3,763	-0.03%
2021/11/16	16.1	584.58	8.1	586.22	586.00	8	3,734	0.21%
2021/11/15	10.1	577.70	9.2	575.77	570.00	0.9	3,718	0.02%
2021/11/12	3.1	590.07	3.1	582.42	578.00	0	3,700	0.00%
2021/11/11	5	586.00	5	587.00	588.00	0	3,678	0.00%
2021/11/10	4.2	585.40	3	586.32	583.00	1.2	3,648	0.03%
2021/11/09	14	601.77	17	592.49	591.00	-3	3,628	-0.08%
2021/11/08	15	621.56	18.1	607.96	598.00	-3	3,596	-0.08%
2021/11/05	5	609.20	10	614.90	618.00	-5	3,552	-0.14%
2021/11/04	3	605.34	5	606.41	603.00	-2	3,533	-0.06%
2021/11/03	10	603.50	12.1	599.67	605.00	-2.1	3,518	-0.06%
2021/11/02	6.2	611.27	6	605.67	594.00	0.2	3,493	0.00%
2021/11/01	10	614.91	9.1	619.89	609.00	1	3,480	0.03%
2021/10/29	9.2	601.97	11	608.72	598.00	-1.9	3,466	-0.05%
2021/10/28	18.2	609.12	8.1	604.34	599.00	10.1	3,456	0.29%
2021/10/27	9	581.67	18.1	588.00	600.00	-9.1	3,402	-0.27%
2021/10/26	20.1	580.35	12	571.43	567.00	8	3,366	0.24%
2021/10/25	19.1	576.81	12	580.58	580.00	7.1	3,316	0.22%
2021/10/22	14.1	553.57	20.4	556.35	572.00	-6.3	3,281	-0.19%
2021/10/21	16.4	531.42	21.1	533.79	532.00	-4.6	3,229	-0.14%
2021/10/20	13	517.46	14	518.36	521.00	-1	3,160	-0.03%
2021/10/19	7	512.86	16.2	511.44	517.00	-9.2	3,136	-0.29%
2021/10/18	6	507.50	6	507.50	505.00	0	3,103	0.00%
2021/10/15	21	519.82	20	520.65	502.00	1	3,085	0.03%
2021/10/14	25	501.04	19	502.60	505.00	6	3,006	0.20%
2021/10/13	7	516.36	5.1	508.53	496.50	1.9	2,973	0.06%
2021/10/12	11	528.90	10	528.79	519.00	1	2,946	0.03%
2021/10/08	20.1	532.00	13	532.62	532.00	7.1	2,914	0.24%
2021/10/07	9	507.43	19.1	508.91	528.00	-10.1	2,796	-0.36%
2021/10/06	14.1	489.31	19	493.29	480.00	-5	2,746	-0.18%
2021/10/05	16.2	473.20	11	474.63	483.50	5.1	2,717	0.19%
2021/10/04	5	477.51	5	482.02	464.00	0	2,661	0.00%
2021/10/01	7	485.08	2.4	484.57	481.50	4.6	2,650	0.17%
2021/09/30	11	495.22	14.1	494.24	501.00	-3	2,630	-0.12%
2021/09/29	5.4	491.90	5.1	488.45	483.00	0.3	2,602	0.01%
2021/09/28	2	503.97	2	501.50	500.00	0	2,680	0.00%
2021/09/27	7	499.86	6	503.00	504.00	1	2,748	0.04%
2021/09/24	13.1	499.18	17.5	500.38	499.50	-4.4	2,727	-0.16%
2021/09/23	2.1	482.59	3	483.88	488.00	-1	2,636	-0.04%
2021/09/22	6	469.29	3.1	474.14	464.50	3	2,601	0.11%
2021/09/17	9.4	484.77	16.1	486.01	494.50	-6.6	2,551	-0.26%
2021/09/16	22.1	492.41	23.1	478.59	472.50	-1	2,466	-0.04%
2021/09/15	39.5	479.26	34	476.15	476.00	5.5	2,368	0.23%
2021/09/14	11	481.37	13	485.19	474.00	-2	2,293	-0.09%
2021/09/13	1	461.00	1	461.50	462.00	0	2,228	0.00%
2021/09/10	1	457.97	1	454.53	456.00	0	2,253	0.00%
2021/09/09	0.1	443.00	1	438.00	443.00	-0.9	2,307	-0.04%
2021/09/08	2	443.99	2	445.50	433.00	0	2,346	0.00%
2021/09/07	1	432.00	2.1	441.42	449.00	-1.1	2,360	-0.05%
2021/09/06	2	456.47	2	454.25	446.00	0	2,397	0.00%
2021/09/03	1	457.40	2.5	457.40	464.50	-1.5	2,456	-0.06%
2021/09/02	12.1	456.36	14.2	457.18	452.00	-2.1	2,430	-0.09%
2021/09/01	7.1	441.61	24.1	441.49	446.00	-17	2,368	-0.72%
2021/08/31	2	425.51	8	426.85	432.50	-6	2,327	-0.26%
2021/08/30	3	414.16	0	0.00	415.00	3	2,315	0.13%
2021/08/27	2	427.97	2	422.00	422.50	0	2,300	0.00%
2021/08/26	41	430.95	32.6	435.31	422.50	8.4	2,281	0.37%
2021/08/25	2	414.75	3	416.33	417.00	-1	2,186	-0.05%
2021/08/24	4	412.38	3.3	408.38	409.50	0.8	2,193	0.03%
2021/08/23	1	398.00	2	398.25	398.50	-1	2,178	-0.05%
2021/08/20	0.5	387.50	2	384.25	387.00	-1.5	2,184	-0.07%
2021/08/19	5	385.20	6	385.75	383.00	-1	2,192	-0.05%
2021/08/18	2	379.44	1	380.01	388.00	1	2,203	0.05%
2021/08/17	1	384.50	1	386.00	375.50	0	2,235	0.00%
2021/08/16	3	386.17	4	387.00	384.50	-1	2,250	-0.04%
2021/08/13	1	381.01	0	0.00	380.00	1	2,271	0.04%
2021/08/12	3	384.00	5	385.40	387.50	-2	2,285	-0.09%
2021/08/11	0	0.00	1	377.00	376.00	-1	2,296	-0.04%
2021/08/10	3	378.00	1	377.50	377.00	2	2,318	0.09%
2021/08/09	0.1	371.33	0.1	370.00	367.00	0.1	2,327	0.00%
2021/08/06	0.1	377.99	2	376.25	375.00	-1.9	2,361	-0.08%
2021/08/05	2.1	381.98	0.1	386.50	381.00	2	2,389	0.08%
2021/08/04	3.5	391.05	6	385.17	384.50	-2.6	2,414	-0.11%
2021/08/03	5.2	399.27	8.2	399.03	393.00	-3.1	2,420	-0.13%
2021/08/02	9	408.05	7	408.43	408.50	2	2,406	0.08%
2021/07/30	6	418.08	2	422.00	411.50	4	2,418	0.17%
2021/07/29	7	416.07	3	412.50	420.00	4	2,442	0.16%
2021/07/28	8	407.69	17.1	411.64	408.00	-9	2,456	-0.37%
2021/07/27	45.1	443.14	17	440.41	428.00	28	2,497	1.12%
2021/07/26	8.2	438.83	11.5	442.44	441.00	-3.4	2,461	-0.14%
2021/07/23	1	443.50	0	0.00	433.50	1	2,510	0.04%
2021/07/22	6	438.67	14	436.11	440.50	-8	2,504	-0.32%
2021/07/21	11	434.27	9	426.57	424.50	2	2,528	0.08%
2021/07/20	9	444.39	4	443.50	427.50	5	2,545	0.20%
2021/07/19	7	437.50	7	440.50	447.50	0	2,542	0.00%
2021/07/16	6.2	438.82	3	438.33	438.50	3.2	2,586	0.12%
2021/07/15	4	448.88	2	454.00	453.00	2	2,609	0.08%
2021/07/14	6	448.75	6.1	448.86	448.00	-0.1	2,628	0.00%
2021/07/13	4.1	449.92	3	454.17	446.00	1.1	2,663	0.04%
2021/07/12	7	455.34	4.2	459.99	463.00	2.8	2,742	0.10%
2021/07/09	5.1	442.28	5	440.90	440.00	0	2,842	0.00%
2021/07/08	9.1	442.30	9	440.94	438.50	0.1	2,854	0.00%
2021/07/07	4	437.00	7	436.57	433.50	-3	2,858	-0.10%
2021/07/06	5	447.80	4	439.00	438.00	1	2,879	0.03%
2021/07/05	17	453.53	15	455.07	445.00	2	2,914	0.07%
2021/07/02	8	426.37	18.4	435.93	448.50	-10.4	2,826	-0.37%
2021/07/01	2	414.25	2	417.24	408.00	0	2,766	0.00%
2021/06/30	2	414.25	3.1	413.42	413.00	-1.1	2,800	-0.04%
2021/06/29	1	415.50	1	417.50	412.00	0	2,871	0.00%
2021/06/28	2.1	418.29	0	417.50	414.00	2.1	2,874	0.07%
2021/06/25	4	420.25	2	418.83	418.50	2	2,885	0.07%
2021/06/24	1	415.50	4.1	423.77	424.50	-3.1	2,911	-0.10%
2021/06/23	2	413.25	7.3	416.08	417.00	-5.3	2,929	-0.18%
2021/06/22	15.1	416.60	12.1	413.18	405.50	3	2,980	0.10%
2021/06/21	5.1	413.86	8.1	418.10	417.00	-3	3,003	-0.10%
2021/06/18	12	418.17	9.2	422.66	410.00	2.8	2,976	0.09%
2021/06/17	5	412.29	7	409.64	415.00	-2	2,919	-0.07%
2021/06/16	2	405.26	6.1	409.89	408.00	-4.1	2,910	-0.14%
2021/06/15	2.5	396.60	5.1	402.09	403.00	-2.6	2,885	-0.09%
2021/06/11	11	386.55	14.2	388.15	389.00	-3.2	2,856	-0.11%
2021/06/10	2	364.71	2	364.00	365.50	0	2,787	0.00%
2021/06/09	3.8	355.14	2	356.00	354.00	1.8	2,813	0.06%
2021/06/08	1	350.51	1	352.50	354.00	0	2,857	0.00%
2021/06/07	3	346.83	1	347.03	351.50	2	2,913	0.07%
2021/06/04	3	350.48	1.2	354.33	351.50	1.8	2,919	0.06%
2021/06/03	0.2	348.50	0	0.00	352.00	0.2	2,947	0.01%
2021/06/02	0	352.48	0	0.00	350.00	0	2,995	0.00%
2021/06/01	3	362.31	2.1	364.41	356.00	0.9	3,039	0.03%
2021/05/31	1.1	362.86	1	364.50	360.00	0.1	3,067	0.00%
2021/05/28	9.1	355.61	1	357.00	357.00	8.1	3,126	0.26%
2021/05/27	2.1	351.18	5	351.29	354.00	-2.9	3,184	-0.09%
2021/05/26	4.1	352.10	2	347.75	346.50	2.1	3,237	0.06%
2021/05/25	7.1	349.37	6	350.00	347.50	1.1	3,345	0.03%
2021/05/24	5	349.80	5.1	346.93	352.00	0	3,494	0.00%
2021/05/21	4	338.88	4	339.63	340.50	0	3,556	0.00%
2021/05/20	0	316.00	0.4	322.84	325.00	-0.4	3,657	-0.01%
2021/05/19	11	326.54	11	322.68	320.50	0	3,700	0.00%
2021/05/18	7.1	327.74	7	326.93	331.00	0.1	3,776	0.00%
2021/05/17	2	319.60	4	307.38	304.50	-2	3,830	-0.05%
2021/05/14	13	326.70	14	327.11	331.00	-1	3,849	-0.03%
2021/05/13	8.1	317.59	9	317.00	312.00	-0.9	3,830	-0.02%
2021/05/12	14.1	339.13	18	327.91	319.50	-4	3,873	-0.10%
2021/05/11	3.1	334.85	0	0.00	333.00	3.1	3,910	0.08%
2021/05/10	0.1	369.00	1.2	369.00	369.50	-1.1	3,964	-0.03%
2021/05/07	3.3	361.34	3	364.50	364.50	0.3	4,065	0.01%
2021/05/06	2.1	361.58	2	352.74	352.50	0.1	4,089	0.00%
2021/05/05	0	372.50	2.1	375.74	360.00	-2.1	4,102	-0.05%
2021/05/04	10.2	367.13	15	366.57	377.00	-4.8	4,152	-0.12%
2021/05/03	4	390.65	2	391.75	387.00	2	4,178	0.05%
2021/04/29	11	410.32	9	413.06	402.50	2	4,239	0.05%
2021/04/28	5	406.00	4	406.38	405.00	1	4,253	0.02%
2021/04/27	5	406.20	9	407.78	409.00	-4	4,350	-0.09%
2021/04/26	7	401.44	0	403.50	400.00	7	4,366	0.16%
2021/04/23	5	400.20	5.1	402.12	405.00	-0.1	4,395	0.00%
2021/04/22	12.3	407.35	7.3	404.06	395.50	5	4,510	0.11%
2021/04/21	2.1	410.60	1	410.04	409.50	1.1	4,604	0.02%
2021/04/20	6.1	410.61	10.6	414.93	422.50	-4.5	4,788	-0.09%
2021/04/19	7	411.85	6.1	407.36	406.50	0.9	4,889	0.02%
2021/04/16	8.1	427.15	8	419.79	417.50	0.1	4,960	0.00%
2021/04/15	12	424.60	30.3	427.50	440.00	-18.2	5,031	-0.36%
2021/04/14	4.1	399.72	4	396.00	400.00	0.1	5,071	0.00%
2021/04/13	1	407.47	0	0.00	399.50	1	5,307	0.02%
2021/04/12	4.3	397.87	5	404.30	395.00	-0.7	5,572	-0.01%
2021/04/09	8.1	407.00	4.7	406.68	405.00	3.4	5,684	0.06%
2021/04/08	2.3	409.47	3.5	411.43	413.50	-1.2	5,670	-0.02%
2021/04/07	6.1	413.71	7	416.14	411.00	-1	5,725	-0.02%
2021/04/06	11	416.04	4.1	414.49	413.50	6.9	5,725	0.12%
2021/04/01	5	411.30	6.1	408.30	413.50	-1.1	5,764	-0.02%
2021/03/31	4	398.99	7	398.86	398.50	-3	5,713	-0.05%
2021/03/30	1	398.00	1	397.00	395.50	0	5,713	0.00%
2021/03/29	7.2	399.50	5	398.80	395.50	2.2	5,729	0.04%
2021/03/26	2	393.21	4.1	392.71	393.50	-2	5,743	-0.04%
2021/03/25	12	382.88	8	387.63	386.50	4	5,724	0.07%
2021/03/24	4.1	391.24	3	391.33	382.50	1.1	5,689	0.02%
2021/03/23	4.1	401.92	18	403.75	399.50	-13.9	5,729	-0.24%
2021/03/22	4	401.14	2	400.00	401.00	2	5,773	0.03%
2021/03/19	6	406.42	1	404.50	400.00	5	5,785	0.09%
2021/03/18	19	417.84	4	418.75	418.00	15	5,774	0.26%
2021/03/17	8	423.11	11.2	420.21	416.50	-3.2	5,876	-0.05%
2021/03/16	2	417.00	1	422.50	411.00	1	5,953	0.02%
2021/03/15	20.1	427.99	19	421.08	416.50	1.1	6,147	0.02%
2021/03/12	12	424.63	7.2	424.20	419.50	4.8	6,163	0.08%
2021/03/11	14	415.30	17	414.52	420.00	-3	6,169	-0.05%
2021/03/10	13.2	402.46	9	401.39	396.50	4.2	6,138	0.07%
2021/03/09	20	397.03	18	398.34	399.50	2	6,145	0.03%
2021/03/08	14.6	403.27	21.1	402.62	395.00	-6.6	6,165	-0.11%
2021/03/05	13.5	410.51	5.1	410.68	405.00	8.4	6,199	0.14%
2021/03/04	23	427.30	23	425.52	420.00	0	6,167	0.00%
2021/03/03	15.1	426.40	21	424.48	427.00	-5.9	6,131	-0.10%
2021/03/02	26.3	445.83	19.5	439.40	430.00	6.7	6,088	0.11%
2021/02/26	4.5	460.12	3.2	455.84	449.00	1.2	6,070	0.02%
2021/02/25	33.2	496.60	33.3	495.47	475.00	-0.1	6,036	0.00%
2021/02/24	27.1	483.38	37.2	484.03	478.50	-10.1	5,961	-0.17%
2021/02/23	20.1	467.66	17	461.33	461.00	3.1	5,894	0.05%
2021/02/22	23.8	465.28	24.1	471.92	480.00	-0.3	5,856	0.00%
2021/02/19	14.3	428.70	14.1	431.48	436.50	0.3	5,812	0.00%
2021/02/18	20.1	434.73	30.1	432.67	426.50	-10	5,892	-0.17%
2021/02/17	24	417.33	26.1	419.42	421.00	-2.1	6,034	-0.03%
2021/02/05	4	400.38	3.1	399.77	397.50	1	6,238	0.02%
2021/02/04	7	408.93	5	408.90	406.00	2	6,291	0.03%
2021/02/03	22	416.98	16	419.38	417.00	6	6,317	0.09%
2021/02/02	24	417.79	25.2	414.71	417.00	-1.2	6,387	-0.02%
2021/02/01	35.1	396.37	39	400.29	408.00	-3.9	6,444	-0.06%
2021/01/29	28	423.13	24.1	415.01	395.00	3.9	6,406	0.06%
2021/01/28	6.1	412.37	13	414.04	415.00	-6.9	6,299	-0.11%
2021/01/27	7.1	410.58	8	411.00	417.00	-0.9	6,256	-0.01%
2021/01/26	11	409.82	20	408.59	400.00	-9	6,204	-0.15%
2021/01/25	30	414.62	29	415.07	411.50	1	6,135	0.02%
2021/01/22	32	415.97	21	416.57	413.50	11	6,044	0.18%
2021/01/21	12	402.58	14.1	406.86	410.00	-2	5,956	-0.03%
2021/01/20	14.1	413.20	12	402.21	399.00	2.1	5,884	0.04%
2021/01/19	7.2	409.42	10	410.95	413.00	-2.9	5,780	-0.05%
2021/01/18	12	399.42	15	401.60	407.00	-3	5,725	-0.05%
2021/01/15	35	421.44	26.1	416.82	407.00	8.9	5,672	0.16%
2021/01/14	31.2	436.84	13	428.31	423.50	18.2	5,550	0.33%
2021/01/13	48	422.74	60	421.84	437.50	-12	5,409	-0.22%
2021/01/12	28.2	401.85	22	401.70	398.00	6.1	5,200	0.12%
2021/01/11	21	396.00	31.1	398.22	401.50	-10.1	5,071	-0.20%
2021/01/08	56	392.28	54	391.09	388.00	2	4,979	0.04%
2021/01/07	59.2	390.17	49.1	389.46	385.50	10.1	4,812	0.21%
2021/01/06	30.1	396.20	26	383.27	373.50	4.1	4,647	0.09%
2021/01/05	39.1	390.35	52.1	394.21	399.50	-13	4,403	-0.30%
2021/01/04	10	365.85	12.1	369.03	372.50	-2.1	4,126	-0.05%
2020/12/31	9	338.72	9	339.33	339.00	0	3,991	0.00%
2020/12/30	9	336.44	9.4	338.66	336.00	-0.4	3,963	-0.01%
2020/12/29	7	329.86	3	329.50	330.00	4	3,958	0.10%
2020/12/28	12	328.71	15	328.43	323.00	-3	3,922	-0.08%
2020/12/25	2	317.25	63	319.15	319.00	-61	3,839	-1.59%
2020/12/24	27	314.91	4	316.25	313.50	23	3,836	0.60%
2020/12/23	2	311.25	5	314.60	314.50	-3	3,849	-0.08%
2020/12/22	9.1	314.85	3	316.19	309.50	6.1	3,847	0.16%
2020/12/21	3	321.17	2	323.75	323.00	1	3,809	0.03%
2020/12/18	11.1	324.14	12	325.91	321.00	-1	3,830	-0.03%
2020/12/17	16.1	335.01	67	336.43	328.00	-51	3,824	-1.33%
2020/12/16	116	325.88	20	330.23	325.00	96	3,742	2.57%	大買/
2020/12/15	3	322.83	4.1	323.14	320.50	-1.1	3,694	-0.03%
2020/12/14	5	321.50	2.2	325.12	319.00	2.8	3,670	0.08%
2020/12/11	20.1	322.14	16	320.94	322.50	4.1	3,665	0.11%
2020/12/10	33	344.42	16.1	338.97	340.50	16.9	3,550	0.48%
2020/12/09	25.2	337.38	46.3	336.08	347.50	-21.1	3,451	-0.61%
2020/12/08	17.2	314.37	40	314.03	316.00	-22.8	3,244	-0.70%
2020/12/07	20	313.00	27	317.94	326.00	-7	3,191	-0.22%
2020/12/04	17	319.50	15	318.00	317.00	2	3,151	0.06%
2020/12/03	14.2	321.91	14	319.57	321.00	0.2	3,129	0.01%
2020/12/02	23	326.15	22	325.11	325.00	1	3,122	0.03%
2020/12/01	25	330.72	85	335.27	329.50	-60	3,090	-1.94%
2020/11/30	16	329.25	16	333.06	330.00	0	3,020	0.00%
2020/11/27	7	328.79	3	329.50	329.50	4	3,008	0.13%
2020/11/26	11	332.32	23	333.78	334.00	-12	3,006	-0.40%
2020/11/25	30.1	334.38	29	330.67	331.00	1.1	3,020	0.04%
2020/11/24	36	338.61	27	336.46	338.00	9	3,006	0.30%
2020/11/23	12	341.04	15	346.03	340.00	-3	3,001	-0.10%
2020/11/20	129	343.83	15	346.53	339.50	114	2,953	3.86%	大買/鉅額交易
2020/11/19	15	338.17	15	339.17	339.00	0	2,840	0.00%
2020/11/18	29	337.34	123	337.35	343.00	-94	2,847	-3.30%	大賣/
2020/11/17	138.2	345.12	57	338.46	335.50	81.2	2,810	2.89%	大買/
2020/11/16	87	337.59	70.2	340.93	344.00	16.8	2,729	0.62%
2020/11/13	34.2	317.33	36	319.79	322.00	-1.8	2,512	-0.07%
2020/11/12	4	299.00	13	298.15	303.00	-9	2,245	-0.40%
2020/11/11	4	295.50	11	293.82	294.00	-7	2,168	-0.32%
2020/11/10	17	291.56	4.1	288.90	290.00	12.9	2,135	0.60%
2020/11/09	2	277.16	22	285.27	292.50	-20	1,998	-1.00%
2020/11/06	17	271.50	15	270.00	266.00	2	1,868	0.11%
2020/11/05	1	260.50	4	266.88	267.00	-3	1,825	-0.16%
2020/11/04	2	255.50	4	260.88	265.50	-2	1,831	-0.11%
2020/11/03	1	257.50	1	256.50	257.00	0	1,847	0.00%
2020/11/02	3	254.17	1	256.50	253.00	2	1,902	0.11%
2020/10/30	1	258.00	3	260.50	259.00	-2	1,960	-0.10%
2020/10/29	4	257.38	2	258.75	260.00	2	2,049	0.10%
2020/10/28	2	263.50	17	263.21	262.00	-15	2,116	-0.71%
2020/10/27	1	267.00	2	264.25	267.00	-1	2,135	-0.05%
2020/10/23	0	0.00	6	270.00	269.00	-6	2,191	-0.27%
2020/10/22	4	265.75	2	266.50	267.00	2	2,338	0.09%
2020/10/21	2	270.00	2	272.00	270.50	0	2,413	0.00%
2020/10/20	6	268.25	6	269.00	268.00	0	2,496	0.00%
2020/10/19	0	0.00	1	262.50	263.00	-1	2,524	-0.04%
2020/10/16	4	269.50	2	269.25	264.50	2	2,584	0.08%
2020/10/15	5	272.50	11	272.59	276.00	-6	2,653	-0.23%
2020/10/14	3	274.83	1	272.50	272.50	2	2,713	0.07%
2020/10/13	1.1	270.27	2	273.50	278.00	-0.9	2,812	-0.03%
2020/10/12	3	270.17	2	273.25	269.50	1	2,900	0.03%
2020/10/08	8	271.81	6	271.08	272.00	2	3,018	0.07%
2020/10/07	2	269.00	1	268.50	272.00	1	3,117	0.03%
2020/10/06	6	272.67	11	276.73	271.00	-5	3,174	-0.16%
2020/10/05	3	260.17	2	261.00	260.50	1	3,209	0.03%
2020/09/30	5	261.50	1	261.50	260.00	4	3,406	0.12%
2020/09/29	2	257.00	2	262.50	257.00	0	3,662	0.00%
2020/09/28	1	261.50	1	263.00	265.00	0	3,916	0.00%
2020/09/25	3	262.67	3	261.83	258.00	0	4,019	0.00%
2020/09/24	5	260.80	3	260.83	258.50	2	4,134	0.05%
2020/09/23	5	257.40	4	263.00	267.00	1	4,217	0.02%
2020/09/22	8	259.25	7	261.07	257.50	1	4,264	0.02%
2020/09/21	0	0.00	2	265.50	266.00	-2	4,371	-0.05%
2020/09/18	3	262.50	3	261.83	261.00	0	4,550	0.00%
2020/09/17	3	267.33	1	265.00	264.50	2	4,781	0.04%
2020/09/16	4	269.63	4	270.50	269.00	0	4,908	0.00%
2020/09/15	2	266.00	2	267.50	266.50	0	4,897	0.00%
2020/09/14	8	264.06	7	264.57	268.50	1	4,950	0.02%
2020/09/11	1	254.50	8	258.38	259.00	-7	4,932	-0.14%
2020/09/10	2	257.75	20	258.03	257.00	-18	4,921	-0.37%
2020/09/09	4	259.75	5	259.80	258.00	-1	4,915	-0.02%
2020/09/08	0	0.00	1	265.00	265.50	-1	4,902	-0.02%
2020/09/07	4	264.13	2	265.00	261.50	2	4,908	0.04%
2020/09/04	1	263.00	2	269.00	271.50	-1	4,900	-0.02%
2020/09/03	0	0.00	2	272.50	268.00	-2	4,884	-0.04%
2020/09/02	4	269.88	2	269.00	268.50	2	4,903	0.04%
2020/09/01	3	268.67	4	266.88	272.00	-1	4,926	-0.02%
2020/08/31	3	265.00	1	268.96	264.50	2	4,940	0.04%
2020/08/28	4	273.38	0	0.00	271.50	4	4,953	0.08%
2020/08/27	1	286.00	3	295.00	283.50	-2	4,931	-0.04%
2020/08/26	2	287.75	0	0.00	289.00	2	4,915	0.04%
2020/08/25	4	285.13	5	286.90	288.50	-1	4,930	-0.02%
2020/08/24	1	279.00	3	284.67	283.50	-2	4,927	-0.04%
2020/08/21	3	274.17	7	275.50	277.50	-4	4,898	-0.08%
2020/08/20	8	275.13	0	0.00	267.50	8	4,857	0.16%
2020/08/19	2	302.75	2.1	300.67	296.00	-0.1	4,798	0.00%
2020/08/18	2	298.25	4	299.88	300.50	-2	4,773	-0.04%
2020/08/17	3	301.83	4	302.38	301.00	-1	4,775	-0.02%
2020/08/14	1	300.50	3	296.17	301.50	-2	4,801	-0.04%
2020/08/13	1	297.50	1	293.00	292.00	0	4,788	0.00%
2020/08/12	5	296.80	4	294.38	294.00	1	4,788	0.02%
2020/08/11	1	298.50	2	299.25	301.50	-1	4,795	-0.02%
2020/08/10	1	301.50	3	306.00	301.00	-2	4,785	-0.04%
2020/08/07	6	305.17	6	304.50	306.50	0	4,771	0.00%
2020/08/06	7	307.07	9	309.17	302.50	-2	4,746	-0.04%
2020/08/05	5	316.00	24	314.04	313.00	-19	4,707	-0.40%
2020/08/04	9.1	311.98	30.3	311.42	315.50	-21.2	4,674	-0.45%
2020/08/03	5	299.50	19	300.21	304.50	-14	4,627	-0.30%
2020/07/31	3.3	287.76	2	284.25	292.50	1.3	4,578	0.03%
2020/07/30	2	291.75	3	290.33	291.00	-1	4,574	-0.02%
2020/07/29	5	287.70	7	287.07	292.00	-2	4,565	-0.04%
2020/07/28	43	304.60	23.1	300.88	289.00	19.9	4,531	0.44%
2020/07/27	13	309.81	14	309.61	307.00	-1	4,400	-0.02%
2020/07/24	11	310.23	7	308.21	299.00	4	4,337	0.09%
2020/07/23	4	304.63	10	304.65	309.50	-6	4,253	-0.14%
2020/07/22	7	302.36	6.1	302.88	305.50	0.9	4,219	0.02%
2020/07/21	27	295.48	13.1	300.64	298.50	13.9	4,180	0.33%
2020/07/20	4	287.13	8	282.81	291.50	-4	4,097	-0.10%
2020/07/17	7	292.69	9	287.33	284.00	-2	4,029	-0.05%
2020/07/16	13.1	292.30	14	292.00	290.00	-0.9	3,920	-0.02%
2020/07/15	25	313.12	17	313.18	299.00	8	3,816	0.21%
2020/07/14	5	313.50	27.2	311.75	317.50	-22.2	3,739	-0.59%
2020/07/13	10	309.75	22	311.05	311.00	-12	3,633	-0.33%
2020/07/10	29	313.62	18	318.03	306.50	11	3,577	0.31%
2020/07/09	51	332.77	40	332.95	322.00	11	3,474	0.32%
2020/07/08	48.1	314.63	35	318.23	323.50	13.1	3,286	0.40%
2020/07/07	59.2	329.93	59	327.57	321.50	0.2	3,039	0.00%
2020/07/06	14	303.18	13.1	309.22	312.50	0.9	2,812	0.03%
2020/07/03	13	278.42	29	282.19	284.50	-16	2,700	-0.59%
2020/07/02	8	259.19	28	259.23	259.00	-20	2,580	-0.77%
2020/07/01	11	256.32	13	258.50	253.50	-2	2,497	-0.08%
2020/06/30	40	257.56	19	254.18	252.50	21	2,416	0.87%
2020/06/29	35	254.40	52	256.00	260.00	-17	2,287	-0.74%
2020/06/24	98	251.00	32	250.69	242.50	66	2,105	3.13%
2020/06/23	5	240.10	5	235.10	242.50	0	1,877	0.00%
2020/06/22	1	216.50	4	220.25	220.50	-3	1,757	-0.17%
2020/06/19	2	218.75	0	0.00	217.00	2	1,768	0.11%
2020/06/18	1	219.00	0	0.00	219.50	1	1,726	0.06%
2020/06/16	1	221.50	5	220.60	221.00	-4	1,757	-0.23%
2020/06/15	1	218.50	1	219.50	216.50	0	1,784	0.00%
2020/06/12	2	214.00	0	0.00	216.50	2	1,796	0.11%
2020/06/11	1	224.99	2	223.50	220.50	-1	1,803	-0.06%
2020/06/10	1	224.50	4	226.50	227.00	-3	1,807	-0.17%
2020/06/09	0	0.00	2	226.50	224.00	-2	1,825	-0.11%
2020/06/08	2	232.00	1	233.00	231.00	1	1,817	0.06%
2020/06/05	2	232.00	5	228.00	229.00	-3	1,780	-0.17%
2020/06/04	11	235.14	4	235.00	233.00	7	1,757	0.40%
2020/06/03	1	228.50	1	229.00	229.00	0	1,711	0.00%
2020/06/02	1	226.00	0	0.00	223.50	1	1,696	0.06%
2020/06/01	2	228.50	2	230.75	227.50	0	1,685	0.00%
2020/05/29	1	232.50	0	0.00	231.00	1	1,662	0.06%
2020/05/28	1	232.00	0	0.00	229.00	1	1,658	0.06%
2020/05/27	1	230.50	0	0.00	228.00	1	1,642	0.06%
2020/05/26	2	229.50	0	0.00	229.00	2	1,643	0.12%
2020/05/22	2	223.75	0	0.00	224.00	2	1,635	0.12%
2020/05/21	0	0.00	3	229.83	234.00	-3	1,606	-0.19%
2020/05/19	1	223.50	0	0.00	223.50	1	1,555	0.06%
2020/05/18	4	222.25	4	223.63	221.00	0	1,549	0.00%
2020/05/15	1	219.50	1	216.00	216.00	0	1,527	0.00%
2020/05/13	0	0.00	1	221.50	221.50	-1	1,543	-0.06%
2020/05/12	3	219.67	7	217.29	220.50	-4	1,578	-0.25%
2020/05/11	1	218.00	1	221.00	218.00	0	1,622	0.00%
2020/05/08	9	224.94	7	223.21	222.50	2	1,618	0.12%
2020/05/07	2	230.50	2	231.50	230.00	0	1,577	0.00%
2020/05/06	0	0.00	2	229.00	228.50	-2	1,560	-0.13%
2020/05/05	0	0.00	1	234.50	233.50	-1	1,551	-0.06%
2020/05/04	2	234.75	0	0.00	234.50	2	1,544	0.13%
2020/04/30	2	241.75	2	242.75	242.50	0	1,541	0.00%
2020/04/29	9	240.06	7	236.93	238.00	2	1,534	0.13%
2020/04/28	3	235.83	3	236.67	238.00	0	1,520	0.00%
2020/04/27	1	232.50	2	235.00	235.50	-1	1,529	-0.07%
2020/04/24	9	231.94	6	227.92	228.00	3	1,518	0.20%
2020/04/23	4	240.13	0	0.00	237.50	4	1,509	0.27%
2020/04/22	2	240.25	12	235.83	241.00	-10	1,516	-0.66%
2020/04/21	0	0.00	1	245.00	236.50	-1	1,547	-0.06%
2020/04/17	12	244.33	7	245.79	243.50	5	1,560	0.32%
2020/04/16	1	232.00	2	236.25	238.00	-1	1,540	-0.06%
2020/04/15	5	232.90	10	232.85	236.50	-5	1,576	-0.32%
2020/04/14	9	225.00	3	229.33	231.50	6	1,572	0.38%
2020/04/13	3	220.33	5	222.00	221.50	-2	1,557	-0.13%
2020/04/10	4	218.00	3	219.02	222.00	1	1,542	0.06%
2020/04/09	6	216.58	3	217.00	216.00	3	1,537	0.20%
2020/04/08	7	207.43	5	207.10	211.00	2	1,493	0.13%
2020/04/07	7	200.50	14	202.25	205.00	-7	1,480	-0.47%
2020/04/06	2	192.27	6	193.67	194.00	-4	1,471	-0.27%
2020/04/01	4	186.63	4	185.13	187.50	0	1,492	0.00%
2020/03/31	5	187.50	2	184.50	183.50	3	1,484	0.20%
2020/03/30	4	179.13	7	179.86	187.00	-3	1,481	-0.20%
2020/03/27	12	183.63	5	183.00	180.00	7	1,475	0.47%
2020/03/26	3	183.17	5	181.00	182.50	-2	1,461	-0.14%
2020/03/25	15	177.90	9	178.89	179.00	6	1,447	0.41%
2020/03/24	4	167.38	6	167.25	168.00	-2	1,436	-0.14%
2020/03/23	2	160.25	2	157.50	156.00	0	1,436	0.00%
2020/03/20	0	0.00	1	167.50	170.00	-1	1,424	-0.07%
2020/03/19	2	164.25	2	160.50	160.00	0	1,427	0.00%
2020/03/17	0	0.00	2	182.00	185.00	-2	1,439	-0.14%
2020/03/16	0	183.00	2	191.50	181.50	-2	1,457	-0.14%
2020/03/13	0	0.00	1	176.50	186.00	-1	1,458	-0.07%
2020/03/12	3	197.83	2	204.25	194.00	1	1,478	0.07%
2020/03/11	2	217.75	1	224.00	214.00	1	1,531	0.07%
2020/03/10	2	215.75	1	217.50	219.00	1	1,532	0.07%
2020/03/09	0	0.00	3	227.67	222.00	-3	1,534	-0.20%
2020/03/06	1	233.00	1	234.00	235.00	0	1,535	0.00%
2020/03/05	1	233.50	0	0.00	229.50	1	1,543	0.06%
2020/03/04	1	227.50	2	229.50	229.00	-1	1,556	-0.06%
2020/03/03	1	230.50	1	231.00	231.00	0	1,574	0.00%
2020/03/02	0	0.00	18	222.25	222.00	-18	1,609	-1.12%
2020/02/27	3	230.33	0	0.00	224.00	3	1,645	0.18%
2020/02/25	1	231.50	1	231.50	232.00	0	1,729	0.00%
2020/02/24	0	0.00	1	232.00	236.00	-1	1,737	-0.06%
2020/02/21	1	234.00	0	0.00	234.00	1	1,755	0.06%
2020/02/19	2	240.75	1	238.00	238.00	1	1,769	0.06%
2020/02/17	1	237.00	2	238.25	236.00	-1	1,785	-0.06%
2020/02/14	0	0.00	1	244.50	241.00	-1	1,772	-0.06%
2020/02/13	3.1	242.94	2	244.25	242.00	1.1	1,751	0.06%
2020/02/12	6	247.75	5	249.60	249.00	1	1,720	0.06%
2020/02/11	2	253.25	12	253.08	255.00	-10	1,686	-0.59%
2020/02/10	1	239.50	1	242.50	244.00	0	1,682	0.00%
2020/02/07	2	244.50	0	0.00	241.50	2	1,713	0.12%
2020/02/06	1	243.50	17	243.21	244.50	-16	1,729	-0.92%
2020/02/05	2	238.00	1	233.00	234.50	1	1,731	0.06%
2020/02/04	0	0.00	1	234.00	237.50	-1	1,784	-0.06%
2020/02/03	0	0.00	2	227.50	229.00	-2	1,790	-0.11%
2020/01/31	1	244.00	0	0.00	238.50	1	1,778	0.06%
2020/01/30	1	241.50	0	0.00	238.50	1	1,789	0.06%
2020/01/20	0	0.00	2	260.50	260.00	-2	1,809	-0.11%
2020/01/17	1	257.00	3	259.50	258.50	-2	1,807	-0.11%
2020/01/16	2	255.00	1	255.00	255.00	1	1,790	0.06%
2020/01/15	3	258.00	3	260.33	259.50	0	1,784	0.00%
2020/01/13	1	256.00	12	255.38	255.50	-11	1,749	-0.63%
2020/01/10	1	250.00	1	250.00	250.50	0	1,737	0.00%
2020/01/09	4	248.63	3	245.83	247.00	1	1,720	0.06%
2020/01/08	2	232.75	2	233.00	233.50	0	1,760	0.00%
2020/01/07	1	241.00	3	239.67	238.50	-2	1,781	-0.11%
2020/01/06	0	0.00	37	241.00	241.00	-37	1,853	-2.00%
2020/01/03	0	0.00	2	243.00	243.00	-2	1,882	-0.11%
2020/01/02	2	245.00	3	245.00	245.00	-1	1,911	-0.05%
2019/12/31	3	241.83	3	242.17	241.00	0	1,952	0.00%
2019/12/30	5	244.40	5	242.10	241.00	0	2,034	0.00%
2019/12/27	13	250.58	4	249.38	248.00	9	2,018	0.45%
2019/12/25	2	242.50	2	242.25	244.00	0	1,993	0.00%
2019/12/24	24	244.06	0	0.00	242.50	24	1,998	1.20%
2019/12/19	2	242.00	25	245.92	243.50	-23	2,028	-1.13%
2019/12/18	4	243.50	4	243.25	242.00	0	2,040	0.00%
2019/12/17	0	0.00	1	244.50	244.50	-1	2,094	-0.05%
2019/12/16	3	245.00	3	243.67	243.50	0	2,191	0.00%
2019/12/13	4	243.38	2	244.50	240.00	2	2,201	0.09%
2019/12/12	6	242.50	4	242.25	242.00	2	2,195	0.09%
2019/12/11	58	242.05	4	240.25	239.00	54	2,165	2.49%
2019/12/10	1	248.00	1	245.00	244.00	0	2,145	0.00%
2019/12/09	11	247.00	6	245.08	244.50	5	2,131	0.23%
2019/12/06	13	251.50	8	249.50	250.00	5	2,090	0.24%
2019/12/05	3	256.00	3	255.67	256.00	0	2,014	0.00%
2019/12/04	2	254.50	1	253.50	253.50	1	2,019	0.05%
2019/12/03	11	259.77	2	259.00	260.50	9	2,015	0.45%
2019/12/02	4	260.25	4	260.13	258.50	0	2,019	0.00%
2019/11/29	3	264.00	3	265.67	266.50	0	2,017	0.00%
2019/11/28	3	267.00	4	269.25	267.50	-1	2,024	-0.05%
2019/11/27	8	270.69	4	272.50	269.00	4	2,024	0.20%
2019/11/26	7	274.36	7	274.36	278.50	0	2,001	0.00%
2019/11/25	16	280.81	26	280.33	267.00	-10	2,021	-0.49%
2019/11/22	4	272.00	2	273.25	273.00	2	1,968	0.10%
2019/11/21	3	266.67	5	267.50	271.00	-2	1,973	-0.10%
2019/11/20	6	270.67	5	270.70	271.00	1	1,973	0.05%
2019/11/19	1	267.50	1	269.50	272.00	0	2,019	0.00%
2019/11/18	2	268.25	4	269.50	270.00	-2	2,020	-0.10%
2019/11/15	6	268.58	6	269.42	266.50	0	2,054	0.00%
2019/11/14	0	0.00	5	262.50	262.00	-5	2,050	-0.24%
2019/11/12	1	266.00	1	269.00	266.00	0	2,074	0.00%
2019/11/11	2	268.50	4	268.25	267.00	-2	2,112	-0.09%
2019/11/08	3	269.50	3	268.17	269.00	0	2,175	0.00%
2019/11/07	5	265.00	3	263.33	266.00	2	2,234	0.09%
2019/11/06	18	274.36	2	274.25	272.50	16	2,256	0.71%
2019/11/05	1	270.50	1	269.50	270.50	0	2,297	0.00%
2019/11/04	3	261.67	2	262.50	263.00	1	2,345	0.04%
2019/11/01	12	259.63	9	257.22	260.00	3	2,442	0.12%
2019/10/31	4	272.13	2	267.75	267.50	2	2,484	0.08%
2019/10/30	0	0.00	4	274.00	277.50	-4	2,502	-0.16%
2019/10/29	3	278.00	2	274.00	274.00	1	2,521	0.04%
2019/10/25	1	276.50	0	0.00	275.50	1	2,568	0.04%
2019/10/24	3	274.50	11	274.36	275.00	-8	2,597	-0.31%
2019/10/23	1	272.00	3	271.83	272.00	-2	2,657	-0.08%
2019/10/22	0	0.00	1	276.00	276.00	-1	2,812	-0.04%
2019/10/21	5	275.70	6	277.08	274.50	-1	2,885	-0.03%
2019/10/18	1	276.00	3	281.67	280.00	-2	2,999	-0.07%
2019/10/17	4	278.13	2	278.75	276.50	2	2,996	0.07%
2019/10/16	34	289.03	47	279.89	277.00	-13	2,989	-0.43%
2019/10/15	3	274.00	4	274.00	277.00	-1	2,912	-0.03%
2019/10/14	4	273.88	8	271.31	277.00	-4	2,899	-0.14%
2019/10/09	1	259.00	1	265.00	258.50	0	2,840	0.00%
2019/10/08	4	261.38	7	263.07	263.50	-3	2,917	-0.10%
2019/10/07	1	254.50	4	257.50	261.00	-3	2,905	-0.10%
2019/10/04	3	264.67	12	263.13	260.50	-9	2,882	-0.31%
2019/10/03	1	254.00	0	0.00	254.00	1	2,799	0.04%
2019/10/02	2	256.50	4	256.25	256.50	-2	2,805	-0.07%
2019/10/01	2	251.00	0.2	252.00	251.50	1.8	2,799	0.06%
2019/09/27	2	248.50	1	251.00	250.00	1	2,817	0.04%
2019/09/26	2	252.75	0	0.00	248.50	2	2,834	0.07%
2019/09/25	1	250.00	2	254.00	250.00	-1	2,845	-0.04%
2019/09/24	3	257.50	1	256.50	256.00	2	2,869	0.07%
2019/09/23	1	263.00	1	263.50	262.00	0	2,882	0.00%
2019/09/20	6	257.50	4	261.63	259.00	2	2,897	0.07%
2019/09/19	7	254.86	15	255.57	257.00	-8	2,857	-0.28%
2019/09/18	1	239.50	3	241.00	240.50	-2	2,810	-0.07%
2019/09/17	0	0.00	0	235.00	233.00	0	2,855	0.00%
2019/09/12	1	246.00	1	239.50	238.00	0	3,028	0.00%
2019/09/11	1	243.50	3	241.50	242.50	-2	3,038	-0.07%
2019/09/09	1	238.50	1	238.50	238.50	0	3,081	0.00%
2019/09/06	3	237.50	2	242.75	237.00	1	3,089	0.03%
2019/09/05	0	0.00	1	242.00	241.00	-1	3,096	-0.03%
2019/09/04	3	240.83	2	239.75	240.00	1	3,106	0.03%
2019/09/03	2	235.50	1	237.50	238.00	1	3,121	0.03%
2019/09/02	0	0.00	15	238.93	238.00	-15	3,129	-0.48%
2019/08/30	1	237.00	0	0.00	237.00	1	3,153	0.03%
2019/08/29	3	237.17	2	239.00	237.50	1	3,167	0.03%
2019/08/28	10	238.70	17	236.94	236.00	-7	3,183	-0.22%
2019/08/27	2	227.00	0	0.00	230.50	2	3,152	0.06%
2019/08/26	2	221.75	2	224.50	224.00	0	3,155	0.00%
2019/08/23	3	227.83	3	228.67	228.50	0	3,166	0.00%
2019/08/22	11	230.73	14	229.96	232.00	-3	3,217	-0.09%
2019/08/21	2	222.50	3	223.83	222.00	-1	3,234	-0.03%
2019/08/20	3	225.00	7	223.50	224.00	-4	3,255	-0.12%
2019/08/19	1	219.00	1	218.50	218.00	0	3,240	0.00%
2019/08/15	3	212.17	3	212.00	215.50	0	3,271	0.00%
2019/08/14	7	217.36	140	218.97	215.00	-133	3,308	-4.02%	大賣/鉅額交易
2019/08/13	4	217.38	5	218.80	215.00	-1	3,318	-0.03%
2019/08/12	4	214.63	6	212.33	215.00	-2	3,316	-0.06%
2019/08/08	4	205.63	0	0.00	204.50	4	3,351	0.12%
2019/08/07	6	204.25	4	206.38	203.00	2	3,391	0.06%
2019/08/06	9	206.39	8	207.00	212.00	1	3,401	0.03%
2019/08/05	58	217.54	5	216.00	212.00	53	3,423	1.55%
2019/08/02	16	239.81	4	238.13	235.50	12	3,359	0.36%
2019/08/01	3	252.83	4	254.00	256.50	-1	3,319	-0.03%
2019/07/30	18	252.53	4	253.00	251.50	14	3,372	0.42%
2019/07/29	6.1	265.07	3	263.67	260.00	3.1	3,374	0.09%
2019/07/26	0	0.00	2.1	266.00	268.00	-2.1	3,402	-0.06%
2019/07/25	12	264.33	6	265.67	265.50	6	3,417	0.18%
2019/07/24	14	263.25	16	264.44	265.00	-2	3,393	-0.06%
2019/07/23	7	249.07	5	248.50	249.00	2	3,294	0.06%
2019/07/22	1	236.50	12	241.54	248.50	-11	3,285	-0.33%
2019/07/19	2	228.00	0	0.00	226.00	2	3,293	0.06%
2019/07/18	3	226.00	1	226.50	223.50	2	3,350	0.06%
2019/07/17	2	228.00	0	0.00	228.00	2	3,433	0.06%
2019/07/16	1	230.00	1	231.00	231.50	0	3,507	0.00%
2019/07/15	1	233.00	2	234.00	235.50	-1	3,691	-0.03%
2019/07/12	8	236.13	31	235.08	234.50	-23	3,815	-0.60%
2019/07/11	24	228.81	6	229.33	229.50	18	3,738	0.48%
2019/07/10	8	224.63	1	228.00	226.50	7	3,765	0.19%
2019/07/09	9	222.22	1	223.00	222.00	8	3,767	0.21%
2019/07/08	1	223.00	8	223.13	223.00	-7	3,796	-0.18%
2019/07/05	21.1	226.00	0	0.00	225.50	21.1	3,821	0.55%
2019/07/04	1	227.00	4	227.13	227.00	-3	3,890	-0.08%
2019/07/03	1	224.00	0	0.00	222.50	1	3,974	0.03%
2019/07/02	2	230.25	2.1	227.99	229.00	-0.1	4,089	0.00%
2019/07/01	3	229.67	42	228.93	230.00	-39	4,215	-0.93%
2019/06/28	1	224.00	2	226.50	226.50	-1	4,336	-0.02%
2019/06/27	6	228.25	4	226.38	226.00	2	4,330	0.05%
2019/06/26	2	225.00	2	226.00	227.50	0	4,302	0.00%
2019/06/25	0	0.00	1	226.00	223.00	-1	4,289	-0.02%
2019/06/24	3	231.33	2	235.25	229.00	1	4,237	0.02%
2019/06/21	4	226.50	18	227.42	229.00	-14	4,172	-0.34%
2019/06/20	3	221.00	10.1	221.71	224.00	-7.1	4,066	-0.17%
2019/06/19	8	215.63	10	214.60	214.00	-2	4,024	-0.05%
2019/06/18	1	213.50	4	214.25	211.50	-3	4,015	-0.07%
2019/06/17	4	211.38	14	210.39	211.50	-10	4,047	-0.25%
2019/06/13	6	209.25	1	207.50	207.50	5	4,078	0.12%
2019/06/12	2	212.50	1	212.00	211.50	1	4,081	0.02%
2019/06/11	5	209.30	5	211.50	212.00	0	4,082	0.00%
2019/06/10	4	206.88	5	207.20	210.00	-1	4,090	-0.02%
2019/06/06	9.1	203.12	10	205.80	204.50	-1	4,077	-0.02%
2019/06/05	7	210.43	11	209.77	209.50	-4	4,047	-0.10%
2019/06/04	25	214.08	4	211.63	211.00	21	4,045	0.52%
2019/06/03	11	222.64	2	222.75	219.50	9	4,042	0.22%
2019/05/31	4	226.75	5	227.90	228.50	-1	4,041	-0.02%
2019/05/30	1	224.50	2	226.00	226.50	-1	4,030	-0.02%
2019/05/29	8	225.00	6	226.33	220.00	2	4,024	0.05%
2019/05/28	4	220.25	30	223.93	227.00	-26	4,015	-0.65%
2019/05/27	4	216.63	4	217.88	216.50	0	4,130	0.00%
2019/05/24	5	213.60	2	216.25	213.50	3	4,137	0.07%
2019/05/23	2	212.50	2	213.25	212.00	0	4,179	0.00%
2019/05/22	3	219.67	0	0.00	218.50	3	4,363	0.07%
2019/05/21	2	217.25	5	218.00	224.00	-3	4,462	-0.07%
2019/05/20	0	0.00	1	209.50	214.00	-1	4,488	-0.02%
2019/05/17	58.1	219.23	13	217.77	213.00	45.1	4,475	1.01%
2019/05/16	23	226.85	37	221.93	218.50	-14	4,455	-0.31%
2019/05/15	9	222.56	9	224.28	222.50	0	4,479	0.00%
2019/05/14	28	216.57	14	214.32	218.50	14	4,524	0.31%
2019/05/13	14	212.86	39	212.96	208.00	-25	4,581	-0.55%
2019/05/10	2	205.75	2	205.00	204.50	0	4,552	0.00%
2019/05/09	2	211.50	7	215.36	204.00	-5	4,525	-0.11%
2019/05/08	8	213.19	11	213.68	214.00	-3	4,487	-0.07%
2019/05/07	10	220.35	6	218.92	217.50	4	4,476	0.09%
2019/05/06	28	214.55	2	218.00	222.50	26	4,462	0.58%
2019/05/03	5	226.30	1	225.50	224.00	4	4,473	0.09%
2019/05/02	1	221.00	2	221.25	221.50	-1	4,437	-0.02%
2019/04/30	4	225.50	3	226.33	227.00	1	4,426	0.02%
2019/04/29	8	228.56	10	227.75	224.00	-2	4,469	-0.04%
2019/04/26	2	236.25	1	236.00	235.00	1	4,501	0.02%
2019/04/25	21	244.74	19	246.24	241.50	2	4,458	0.04%
2019/04/24	60	239.23	3	238.50	238.50	57	4,351	1.31%
2019/04/23	13.1	238.94	19	239.97	243.00	-6	4,302	-0.14%
2019/04/22	52	236.03	23	237.46	232.50	29	4,229	0.69%
2019/04/19	30	237.70	19	237.66	237.50	11	4,190	0.26%
2019/04/18	20	226.73	21	228.48	225.50	-1	4,011	-0.02%
2019/04/17	4	219.63	0	0.00	219.00	4	3,927	0.10%
2019/04/16	4	221.25	12	220.83	218.50	-8	3,971	-0.20%
2019/04/15	2	214.00	0	0.00	216.50	2	4,001	0.05%
2019/04/12	4	214.38	59	216.62	213.00	-55	4,109	-1.34%
2019/04/11	2	217.75	1	219.50	218.00	1	4,222	0.02%
2019/04/10	6	221.42	8	220.06	222.00	-2	4,226	-0.05%
2019/04/09	7	230.50	50	233.69	228.50	-43	4,186	-1.03%
2019/04/08	105	225.52	13	229.08	229.00	92	4,150	2.22%	大買/
2019/04/03	20	225.53	12.1	221.87	221.00	8	4,072	0.20%
2019/04/02	14	214.57	25	218.02	226.00	-11	3,996	-0.28%
2019/04/01	0	0.00	1	206.00	205.50	-1	3,934	-0.03%
2019/03/29	3	205.17	1	207.00	205.50	2	3,983	0.05%
2019/03/28	1	206.00	1	205.02	206.00	0	4,091	0.00%
2019/03/27	3	202.67	2	203.75	203.00	1	4,140	0.02%
2019/03/26	7	203.21	0	0.00	201.50	7	4,206	0.17%
2019/03/25	2	202.25	3	202.17	202.50	-1	4,266	-0.02%
2019/03/22	3	211.33	0	208.50	208.50	3	4,298	0.07%
2019/03/21	0	0.00	1.1	213.45	212.50	-1.1	4,347	-0.02%
2019/03/20	4	212.25	5	212.20	211.00	-1	4,400	-0.02%
2019/03/19	22	208.25	7	209.21	207.50	15	4,418	0.34%
2019/03/18	3	207.83	5	207.70	205.50	-2	4,404	-0.05%
2019/03/15	3	203.67	11	204.09	206.00	-8	4,445	-0.18%
2019/03/14	1	202.50	0	0.00	202.50	1	4,502	0.02%
2019/03/13	0	0.00	1	206.00	203.50	-1	4,587	-0.02%
2019/03/12	1	202.00	2	205.00	202.00	-1	4,657	-0.02%
2019/03/11	0	0.00	3	206.50	201.00	-3	4,709	-0.06%
2019/03/08	4	200.75	2	197.00	206.50	2	4,835	0.04%
2019/03/07	3	202.17	0	0.00	199.00	3	4,961	0.06%
2019/03/06	4	205.50	1	205.00	206.00	3	5,076	0.06%
2019/03/05	1	206.00	0	0.00	206.00	1	5,229	0.02%
2019/03/04	9	212.44	1	213.00	209.50	8	5,346	0.15%
2019/02/27	5	210.40	3	209.50	211.50	2	5,619	0.04%
2019/02/26	25	224.28	17	226.24	209.00	8	5,739	0.14%
2019/02/25	0	0.00	1	215.00	217.00	-1	5,631	-0.02%
2019/02/22	8	217.63	10	218.50	215.50	-2	5,641	-0.04%
2019/02/21	36	222.31	31	220.53	215.50	5	5,616	0.09%
2019/02/20	8	214.50	20	215.65	223.00	-12	5,461	-0.22%
2019/02/19	4	201.75	16	202.25	203.00	-12	5,481	-0.22%
2019/02/18	4	197.63	2	199.50	196.00	2	5,462	0.04%
2019/02/15	4	198.25	0	0.00	196.00	4	5,475	0.07%
2019/02/14	19	199.13	29	198.41	202.50	-10	5,478	-0.18%
2019/02/13	9	193.56	23	194.00	192.00	-14	5,386	-0.26%
2019/02/12	30	193.27	16	193.38	193.00	14	5,327	0.26%
2019/02/11	11	204.68	11	206.50	203.00	0	5,303	0.00%
2019/01/30	3	202.00	13	202.27	198.00	-10	5,408	-0.18%
2019/01/29	3	199.83	3	199.00	202.00	0	5,500	0.00%
2019/01/28	1	206.50	4	204.25	202.50	-3	5,654	-0.05%
2019/01/25	1	203.50	4	203.25	203.00	-3	5,757	-0.05%
2019/01/24	5	200.20	2	203.00	198.00	3	5,846	0.05%
2019/01/23	0	0.00	1	203.00	203.50	-1	5,862	-0.02%
2019/01/22	2	200.50	0	0.00	201.00	2	5,908	0.03%
2019/01/21	18	201.75	8	200.44	200.00	10	5,997	0.17%
2019/01/18	4	197.75	5	192.90	194.00	-1	6,006	-0.02%
2019/01/17	3	189.50	3	186.50	187.50	0	6,030	0.00%
2019/01/16	11	190.32	4	191.50	189.50	7	6,157	0.11%
2019/01/15	2	187.50	1	188.00	189.00	1	6,210	0.02%
2019/01/14	3	185.84	5	187.40	187.50	-2	6,281	-0.03%
2019/01/11	6	187.50	2	190.00	185.00	4	6,415	0.06%
2019/01/10	1	186.00	1	185.50	184.50	0	6,467	0.00%
2019/01/09	6	187.83	3	187.83	185.50	3	6,548	0.05%
2019/01/08	4	181.50	4	183.25	184.00	0	6,644	0.00%
2019/01/07	4	185.13	5	184.80	183.00	-1	6,701	-0.01%
2019/01/04	4	175.38	5	175.10	183.00	-1	6,844	-0.01%
2019/01/03	12	193.08	9	194.06	183.50	3	6,720	0.04%
2019/01/02	2	205.25	2	206.25	203.50	0	6,715	0.00%
2018/12/28	3	207.83	3	207.67	206.00	0	6,832	0.00%
2018/12/27	2	208.50	3	209.83	207.00	-1	6,909	-0.01%
2018/12/26	9	209.28	44	207.74	202.00	-35	6,898	-0.51%
2018/12/25	27	206.48	2	206.25	204.50	25	6,909	0.36%
2018/12/24	12	209.04	12	210.58	212.50	0	6,928	0.00%
2018/12/22	4	207.50	5	208.20	208.00	-1	6,924	-0.01%
2018/12/21	20	196.08	20	198.55	206.00	0	6,978	0.00%
2018/12/20	7	198.43	6	199.75	196.00	1	6,938	0.01%
2018/12/19	3	200.33	5	202.00	205.00	-2	6,950	-0.03%
2018/12/18	2	198.50	2	200.00	195.00	0	6,949	0.00%
2018/12/17	10	205.25	37	203.45	204.00	-27	7,029	-0.38%
2018/12/14	3	201.00	8	201.88	204.00	-5	7,142	-0.07%
2018/12/13	12	201.96	13	201.73	203.00	-1	7,180	-0.01%
2018/12/12	3	198.00	10	199.70	201.50	-7	7,173	-0.10%
2018/12/11	15	188.84	11	187.55	190.50	4	7,146	0.06%
2018/12/10	3	186.33	4	185.38	186.00	-1	7,176	-0.01%
2018/12/07	7	196.14	5	195.20	192.50	2	7,198	0.03%
2018/12/06	22	195.73	19	196.03	196.00	3	7,229	0.04%
2018/12/05	58	200.28	16	203.75	199.00	42	7,210	0.58%
2018/12/04	4	215.25	0	0.00	216.00	4	7,193	0.06%
2018/12/03	12	212.17	36	215.40	216.00	-24	7,295	-0.33%
2018/11/30	22	202.30	23	201.20	199.50	-1	7,318	-0.01%
2018/11/29	38	197.30	31	197.35	196.50	7	7,318	0.10%
2018/11/28	37	187.23	37	188.03	189.50	0	7,192	0.00%
2018/11/27	24	177.98	23	178.63	181.00	1	7,049	0.01%
2018/11/26	39	170.76	50	174.37	180.50	-11	6,944	-0.16%
2018/11/23	17	169.97	10	171.35	164.50	7	6,693	0.10%
2018/11/22	22	186.57	16	182.63	177.50	6	6,602	0.09%
2018/11/21	3	185.52	5	188.10	191.00	-2	6,585	-0.03%
2018/11/20	2	186.00	2	186.75	187.00	0	6,554	0.00%
2018/11/19	9	185.17	21	184.76	187.00	-12	6,538	-0.18%
2018/11/16	16	177.22	15	177.30	181.00	1	6,540	0.02%
2018/11/15	8	180.63	5	179.60	180.50	3	6,414	0.05%
2018/11/14	56	189.07	52	182.64	182.00	4	6,397	0.06%
2018/11/13	4	181.75	2	184.00	186.50	2	6,380	0.03%
2018/11/12	4	186.13	3	186.67	189.50	1	6,392	0.02%
2018/11/09	5	189.10	4	188.25	188.00	1	6,415	0.02%
2018/11/08	12	197.29	13	194.77	188.00	-1	6,375	-0.02%
2018/11/07	22	188.59	12	189.08	190.50	10	6,288	0.16%
2018/11/06	13	190.85	12	191.42	188.00	1	6,195	0.02%
2018/11/05	16	209.00	12	207.54	199.50	4	6,119	0.07%
2018/11/02	15	221.07	13	222.65	221.50	2	5,993	0.03%
2018/11/01	18	221.39	39	219.32	216.00	-21	5,921	-0.35%
2018/10/31	26	204.38	14	207.96	210.00	12	5,873	0.20%
2018/10/30	6	189.50	6	190.25	191.00	0	5,893	0.00%
2018/10/29	10	188.65	25	184.50	187.50	-15	5,875	-0.26%
2018/10/26	15	197.23	25	196.00	190.00	-10	5,821	-0.17%
2018/10/25	24	196.67	14	195.32	194.00	10	5,890	0.17%
2018/10/24	13	206.15	17	205.97	206.50	-4	5,865	-0.07%
2018/10/23	10	205.25	5	205.00	202.00	5	5,789	0.09%
2018/10/22	10	211.70	8.3	214.58	214.50	1.7	5,784	0.03%
2018/10/19	17	200.56	20	200.75	215.00	-3	5,716	-0.05%
2018/10/18	13	214.92	6	210.33	208.00	7	5,595	0.13%
2018/10/17	5	227.39	13	225.69	225.00	-8	5,547	-0.14%
2018/10/16	11	218.82	13.1	219.73	220.00	-2.1	5,492	-0.04%
2018/10/15	32	209.50	23	209.50	211.50	9	5,402	0.17%
2018/10/12	27	199.11	27	200.50	201.00	0	5,388	0.00%
2018/10/11	0	203.50	0	0.00	203.50	0	5,300	0.00%
2018/10/09	22	233.18	6	228.17	226.00	16	5,440	0.29%
2018/10/08	16	242.88	17	239.94	241.00	-1	5,336	-0.02%
2018/10/05	17	253.88	11	253.73	242.50	6	5,232	0.11%
2018/10/04	9	265.34	9.1	265.98	269.00	-0.1	5,180	0.00%
2018/10/03	14	264.93	14	266.29	265.00	0	5,155	0.00%
2018/10/02	16	272.31	13	271.77	269.00	3	5,138	0.06%
2018/10/01	9	277.28	10	275.60	280.50	-1	5,084	-0.02%
2018/09/28	20	276.65	8	277.56	271.00	12	5,065	0.24%
2018/09/27	6	281.17	3	282.67	282.00	3	4,981	0.06%
2018/09/26	15	293.27	20	294.00	288.00	-5	4,961	-0.10%
2018/09/25	17	291.85	18	292.86	290.50	-1	4,923	-0.02%
2018/09/21	17	277.03	25	281.54	300.00	-8	4,910	-0.16%
2018/09/20	41	283.82	24	283.15	282.00	17	4,785	0.36%
2018/09/19	13	289.62	13	293.73	294.50	0	4,683	0.00%
2018/09/18	14	299.43	12	296.21	293.00	2	4,599	0.04%
2018/09/17	10	304.85	20	304.75	312.00	-10	4,608	-0.22%
2018/09/14	23	302.89	12	301.29	306.50	11	4,647	0.24%
2018/09/13	13	295.77	8	293.56	290.50	5	4,647	0.11%
2018/09/12	11	307.32	13	309.31	295.00	-2	4,605	-0.04%
2018/09/11	11	317.64	16	317.53	313.50	-5	4,575	-0.11%
2018/09/10	24	331.48	22	333.80	319.00	2	4,609	0.04%
2018/09/07	9	330.50	15	336.23	345.00	-6	4,646	-0.13%
2018/09/06	14	330.57	14	331.71	339.00	0	4,517	0.00%
2018/09/05	13	323.96	19	324.50	335.00	-6	4,416	-0.14%
2018/09/04	4	306.38	3	307.33	305.00	1	4,313	0.02%
2018/09/03	6	305.92	4	307.50	300.00	2	4,350	0.05%
2018/08/31	8	306.75	10	309.05	313.00	-2	4,399	-0.05%
2018/08/30	5	312.40	15	305.87	303.50	-10	4,430	-0.23%
2018/08/29	13	312.46	6	312.58	312.50	7	4,515	0.16%
2018/08/28	7	305.21	12	307.25	306.00	-5	4,593	-0.11%
2018/08/27	0.1	294.50	2	289.25	294.50	-2	4,619	-0.04%
2018/08/24	8	284.38	2	283.75	283.50	6	4,657	0.13%
2018/08/23	9	295.22	18	294.92	288.00	-9	4,657	-0.19%
2018/08/22	3	293.17	6	291.92	287.00	-3	4,618	-0.06%
2018/08/21	1	287.00	2	290.00	293.00	-1	4,608	-0.02%
2018/08/20	7	277.21	4	276.50	282.50	3	4,603	0.07%
2018/08/17	16	280.41	5	282.20	278.00	11	4,605	0.24%
2018/08/16	10	275.55	18	279.97	284.00	-8	4,569	-0.18%
2018/08/15	4	286.75	1	287.50	284.50	3	4,545	0.07%
2018/08/14	3	292.17	4	294.13	297.50	-1	4,553	-0.02%
2018/08/13	21	287.02	6	290.25	288.00	15	4,549	0.33%
2018/08/10	2	304.00	0	0.00	303.50	2	4,528	0.04%
2018/08/09	7	305.36	8	307.88	312.00	-1	4,528	-0.02%
2018/08/08	14	312.18	22	309.11	305.00	-8	4,545	-0.18%
2018/08/07	26	309.25	24	308.81	318.00	2	4,557	0.04%
2018/08/06	18.4	324.92	14	323.71	316.00	4.4	4,499	0.10%
2018/08/03	21.1	349.22	13.1	347.33	342.00	8	4,450	0.18%
2018/08/02	13.1	351.10	12	352.25	355.00	1.1	4,433	0.02%
2018/08/01	33	351.36	39	353.65	358.50	-6	4,424	-0.14%
2018/07/31	9	323.28	18	322.72	331.50	-9	4,315	-0.21%
2018/07/30	10	315.35	4.1	304.53	306.00	6	4,291	0.14%
2018/07/27	9	327.78	11	327.86	328.50	-2	4,291	-0.05%
2018/07/26	4	322.13	3.1	320.64	318.50	1	4,297	0.02%
2018/07/25	7	320.57	6	321.00	319.00	1	4,396	0.02%
2018/07/24	6	317.58	8	322.75	326.00	-2	4,498	-0.04%
2018/07/23	4	314.88	4	311.88	313.50	0	4,562	0.00%
2018/07/20	7	325.14	7	323.14	323.00	0	4,627	0.00%
2018/07/19	8	323.63	25	318.18	327.00	-17	4,693	-0.36%
2018/07/18	43	316.58	30.3	316.10	312.50	12.7	4,682	0.27%
2018/07/17	12	307.50	14	308.71	308.00	-2	4,652	-0.04%
2018/07/16	2	290.75	3	294.67	293.00	-1	4,679	-0.02%
2018/07/13	2	287.75	6	294.25	292.50	-4	4,867	-0.08%
2018/07/12	3	278.83	2	283.75	288.00	1	4,962	0.02%
2018/07/11	1	268.00	3	273.50	278.00	-2	4,942	-0.04%
2018/07/10	5	266.30	5	266.60	273.50	0	4,937	0.00%
2018/07/09	4	272.00	4	271.00	267.00	0	4,931	0.00%
2018/07/06	5	270.20	4	274.63	276.00	1	4,960	0.02%
2018/07/05	1	269.50	2	271.75	273.00	-1	4,916	-0.02%
2018/07/04	8	277.25	7	277.43	280.00	1	4,913	0.02%
2018/07/03	4.1	276.59	5	274.70	268.50	-0.9	4,893	-0.02%
2018/07/02	4	273.75	4	276.13	277.50	0	4,891	0.00%
2018/06/29	3	272.33	3	273.17	273.50	0	4,874	0.00%
2018/06/28	6	272.58	3	279.17	269.00	3	4,856	0.06%
2018/06/27	22	287.95	22	286.34	278.50	0	4,850	0.00%
2018/06/26	6	279.58	3	280.17	283.00	3	4,867	0.06%
2018/06/25	11	300.55	5	299.50	288.50	6	4,837	0.12%
2018/06/22	3	303.00	5	307.40	309.00	-2	4,808	-0.04%
2018/06/21	2	302.00	10	302.80	304.00	-8	4,773	-0.17%
2018/06/20	9.2	298.07	3	300.17	294.50	6.2	4,767	0.13%
2018/06/19	4	306.38	6.5	310.35	310.00	-2.5	4,775	-0.05%
2018/06/15	7	291.50	8	292.25	298.50	-1	4,727	-0.02%
2018/06/14	13	285.08	11	283.59	280.00	2	4,625	0.04%
2018/06/13	5	289.70	5	287.30	286.00	0	4,630	0.00%
2018/06/12	6	292.67	4	290.38	288.00	2	4,577	0.04%
2018/06/11	2	298.50	4	300.75	301.00	-2	4,540	-0.04%
2018/06/08	10	318.70	11	310.50	301.50	-1	4,509	-0.02%
2018/06/07	1	312.50	5	312.20	310.00	-4	4,455	-0.09%
2018/06/06	4	306.88	6	304.50	313.00	-2	4,466	-0.04%
2018/06/05	8	295.44	10	296.95	298.00	-2	4,398	-0.05%
2018/06/04	12	278.50	16	278.41	278.50	-4	4,303	-0.09%
2018/06/01	17	263.32	22	267.02	264.00	-5	4,296	-0.12%
2018/05/31	3	252.50	3	257.67	255.00	0	4,340	0.00%
2018/05/30	2	253.00	2	255.00	253.00	0	4,407	0.00%
2018/05/29	4	261.63	2	269.50	257.00	2	4,494	0.04%
2018/05/28	5	272.80	3	272.33	266.00	2	4,513	0.04%
2018/05/25	2	274.25	5	273.80	275.50	-3	4,517	-0.07%
2018/05/24	6	271.58	6	271.75	272.00	0	4,566	0.00%
2018/05/23	3	266.17	4	263.25	268.50	-1	4,656	-0.02%
2018/05/22	5	267.20	1	269.50	262.00	4	4,769	0.08%
2018/05/21	5	265.30	5	264.10	266.50	0	4,771	0.00%
2018/05/18	5	263.10	4	259.63	258.50	1	4,815	0.02%
2018/05/17	5	268.50	4	271.63	264.00	1	4,921	0.02%
2018/05/16	9	268.89	6	267.33	267.50	3	5,044	0.06%
2018/05/15	7	283.07	4	286.25	273.50	3	5,159	0.06%
2018/05/14	3	283.50	6	282.83	281.50	-3	5,116	-0.06%
2018/05/11	8	284.13	9	284.94	284.00	-1	5,148	-0.02%
2018/05/10	4	283.88	3	283.17	280.00	1	5,170	0.02%
2018/05/09	4	278.25	11	282.18	285.00	-7	5,170	-0.14%
2018/05/08	3	282.17	16	275.72	274.50	-13	5,180	-0.25%
2018/05/07	5	279.30	8	277.19	281.50	-3	5,191	-0.06%
2018/05/04	4	261.25	10	263.65	269.50	-6	5,205	-0.12%
2018/05/03	27	267.98	9	269.39	259.00	18	5,252	0.34%
2018/05/02	39	277.65	40	275.09	269.50	-1	5,325	-0.02%
2018/04/30	13	264.50	14	268.79	282.00	-1	5,354	-0.02%
2018/04/27	26	250.77	32	250.41	258.00	-6	5,359	-0.11%
2018/04/26	8	246.31	8	247.75	241.00	0	5,446	0.00%
2018/04/25	8	232.13	8	232.63	241.00	0	5,440	0.00%
2018/04/24	10.1	240.64	10	241.20	238.50	0.1	5,486	0.00%
2018/04/23	23	247.07	18.1	248.25	244.50	4.9	5,427	0.09%
2018/04/20	26	251.13	23	251.07	244.00	3	5,419	0.06%
2018/04/19	24	264.71	17	265.50	260.50	7	5,317	0.13%
2018/04/18	18.2	277.16	8	284.31	269.50	10.2	5,135	0.20%
2018/04/17	4	307.50	3	307.00	299.00	1	5,031	0.02%
2018/04/16	2	315.00	2	315.75	316.00	0	5,051	0.00%
2018/04/13	3	305.67	5	306.10	315.00	-2	5,058	-0.04%
2018/04/12	2	307.50	4	303.75	299.50	-2	5,042	-0.04%
2018/04/11	2	311.00	0	0.00	306.00	2	5,064	0.04%
2018/04/10	3	316.17	1	313.50	310.00	2	5,136	0.04%
2018/03/31	0	0.00	4	317.00	318.00	-4	5,160	-0.08%
2018/03/30	3	321.67	2	317.00	317.00	1	5,260	0.02%
2018/03/29	7	322.14	9	322.00	319.00	-2	5,297	-0.04%
2018/03/28	8	325.63	1	325.00	325.50	7	5,267	0.13%
2018/03/27	1	332.00	4	334.88	335.50	-3	5,268	-0.06%
2018/03/26	10	329.05	1	324.00	323.50	9	5,276	0.17%
2018/03/23	6	328.50	2	332.25	330.00	4	5,281	0.08%
2018/03/22	10	340.55	7	344.79	336.00	3	5,272	0.06%
2018/03/21	5	336.20	8	337.19	339.50	-3	5,229	-0.06%
2018/03/20	3	325.00	3	326.17	322.00	0	5,226	0.00%
2018/03/19	4	327.00	7	328.57	328.50	-3	5,243	-0.06%
2018/03/15	3	326.83	5	327.40	324.50	-2	5,405	-0.04%
2018/03/14	4	329.38	3	336.17	324.00	1	5,511	0.02%
2018/03/13	2	332.75	4	334.75	332.00	-2	5,558	-0.04%
2018/03/12	8	329.31	2.2	324.56	320.50	5.8	5,613	0.10%
2018/03/09	6	340.08	4	338.50	348.00	2	5,583	0.04%
2018/03/08	6	337.25	2	339.25	335.50	4	5,567	0.07%
2018/03/07	4	329.63	8	335.25	338.00	-4	5,548	-0.07%
2018/03/06	7	332.50	7	330.29	327.00	0	5,495	0.00%
2018/03/05	1	324.00	8	323.88	324.00	-7	5,434	-0.13%
2018/03/02	9	315.39	9	318.22	314.00	0	5,371	0.00%
2018/03/01	3	304.00	4	308.00	310.00	-1	5,311	-0.02%
2018/02/27	2	308.75	4	310.75	310.00	-2	5,304	-0.04%
2018/02/26	3	314.00	4	309.38	309.00	-1	5,276	-0.02%
2018/02/23	17	319.21	9	317.78	308.50	8	5,212	0.15%
2018/02/22	14	305.25	10	307.50	318.00	4	5,135	0.08%
2018/02/21	2	293.00	7	295.29	297.00	-5	5,005	-0.10%
2018/02/12	2	274.48	2	275.00	270.00	0	5,018	0.00%
2018/02/09	4	277.88	6	275.42	282.00	-2	5,026	-0.04%
2018/02/08	16	289.22	23	275.74	275.50	-7	4,905	-0.14%
2018/02/07	30	303.48	28	300.73	295.00	2	4,837	0.04%
2018/02/06	11	307.23	4	307.00	307.00	7	4,718	0.15%
2018/02/05	14	339.18	14	340.57	341.00	0	4,763	0.00%
2018/02/02	5	348.90	8	351.06	354.00	-3	4,822	-0.06%
2018/02/01	12	354.24	4	348.75	344.50	8	4,781	0.17%
2018/01/31	2	355.50	5	348.83	359.50	-3	4,802	-0.06%
2018/01/30	3	347.33	12	349.50	348.50	-9	4,760	-0.19%
2018/01/29	8	360.38	6	358.42	356.00	2	4,764	0.04%
2018/01/26	16	358.41	22	357.73	360.00	-6	4,799	-0.13%
2018/01/25	26	362.71	26.1	355.83	341.50	-0.1	4,769	0.00%
2018/01/24	23	347.78	29	347.47	359.00	-6	4,685	-0.13%
2018/01/23	25	341.14	22	341.89	340.00	3	4,583	0.07%
2018/01/22	26	321.13	32	328.66	337.00	-6	4,547	-0.13%
2018/01/19	17	302.59	28	304.75	306.50	-11	4,566	-0.24%
2018/01/18	45	300.07	51	301.35	297.00	-6	4,559	-0.13%
2018/01/17	11	284.91	6	286.25	288.00	5	4,478	0.11%
2018/01/16	15	290.27	7	289.71	293.00	8	4,589	0.17%
2018/01/15	2	277.25	7	274.30	281.00	-5	4,637	-0.11%
2018/01/12	3	257.83	1	259.50	262.50	2	4,772	0.04%
2018/01/11	0	0.00	1	260.00	260.50	-1	4,904	-0.02%
2018/01/10	4	264.75	10	265.00	262.50	-6	5,077	-0.12%
2018/01/09	0	0.00	1	286.50	281.00	-1	5,105	-0.02%
2018/01/08	3	288.83	3	287.50	281.00	0	5,150	0.00%
2018/01/05	6	284.00	14	287.86	289.50	-8	5,321	-0.15%
2018/01/04	17	283.06	22	283.41	278.00	-5	5,308	-0.09%
2018/01/03	2	270.01	2	268.50	271.00	0	5,292	0.00%
2018/01/02	2	252.25	5	260.10	264.50	-3	5,300	-0.06%