創意 (3443)-元大-南京券商分點個股進出

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
1345
漲跌
▼30
漲幅
-2.18%
成交量
3,255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－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/05/03	3	1373.33	2.5	1347.27	1345.00	0.5	3,205	0.02%
2024/04/30	0	0.00	1.2	1356.25	1370.00	-1.2	3,297	-0.04%
2024/04/29	1	1354.54	1	1364.85	1360.00	0	3,352	0.00%
2024/04/26	2.5	1264.00	1.8	1311.41	1320.00	0.7	3,332	0.02%
2024/04/25	2	1192.50	2	1187.51	1200.00	0	3,360	0.00%
2024/04/24	2	1165.00	2.1	1197.28	1190.00	-0.1	3,371	0.00%
2024/04/23	2	1117.53	2	1124.97	1125.00	0	3,365	0.00%
2024/04/22	3	1144.74	1.1	1100.93	1105.00	1.9	3,378	0.06%
2024/04/19	1.1	1154.61	1.4	1152.83	1155.00	-0.4	3,378	-0.01%
2024/04/18	0	1225.00	1.1	1210.19	1215.00	-1.1	3,372	-0.03%
2024/04/17	1	1204.76	0	1200.00	1200.00	1	3,447	0.03%
2024/04/16	1.5	1171.58	0.2	1155.66	1185.00	1.4	3,487	0.04%
2024/04/15	1.3	1202.38	1	1160.35	1160.00	0.3	3,447	0.01%
2024/04/12	2.1	1276.95	2.5	1255.00	1255.00	-0.4	3,408	-0.01%
2024/04/11	2	1322.51	1	1324.90	1325.00	1	3,376	0.03%
2024/04/10	2.1	1322.47	1	1320.00	1320.00	1.1	3,377	0.03%
2024/04/09	1	1320.10	1.1	1319.16	1315.00	-0.1	3,391	0.00%
2024/04/08	4.1	1318.72	19	1322.63	1300.00	-15	3,398	-0.44%
2024/04/03	9.1	1390.01	5	1386.00	1385.00	4.1	3,365	0.12%
2024/04/02	13.1	1370.02	3.1	1371.65	1375.00	10.1	3,355	0.30%
2024/04/01	2	1285.03	0	1293.75	1295.00	2	3,319	0.06%
2024/03/29	4.1	1248.79	3	1253.33	1245.00	1.1	3,311	0.03%
2024/03/28	1.1	1221.75	0	0.00	1220.00	1.1	3,300	0.03%
2024/03/27	0.3	1248.93	0	0.00	1240.00	0.3	3,322	0.01%
2024/03/26	0.1	1288.19	1	1275.00	1265.00	-0.9	3,318	-0.03%
2024/03/25	2	1312.47	1	1295.00	1295.00	1	3,327	0.03%
2024/03/22	0.2	1310.10	1.1	1320.48	1320.00	-0.9	3,343	-0.03%
2024/03/21	1.1	1304.29	0	0.00	1300.00	1.1	3,351	0.03%
2024/03/20	1.2	1310.83	0	1325.00	1295.00	1.2	3,375	0.04%
2024/03/19	1	1295.56	1	1320.00	1320.00	0	3,431	0.00%
2024/03/18	2	1355.00	1	1350.01	1355.00	1	3,441	0.03%
2024/03/15	1	1369.94	2	1362.53	1340.00	-1	3,481	-0.03%
2024/03/14	1	1370.02	0	0.00	1340.00	1	3,549	0.03%
2024/03/13	1.3	1343.58	2.1	1340.49	1330.00	-0.7	3,638	-0.02%
2024/03/12	0.1	1466.62	0.1	1460.00	1445.00	0	3,635	0.00%
2024/03/11	1.3	1482.00	1	1475.00	1475.00	0.3	3,718	0.01%
2024/03/08	1	1575.00	2	1495.17	1490.00	-1	3,733	-0.03%
2024/03/07	6	1509.99	4.1	1508.58	1550.00	1.9	3,734	0.05%
2024/03/06	4.1	1536.07	4	1527.56	1525.00	0.1	3,714	0.00%
2024/03/05	3	1568.31	0.3	1565.00	1565.00	2.8	3,728	0.07%
2024/03/04	4.1	1582.16	4	1550.16	1545.00	0.1	3,747	0.00%
2024/03/01	2.1	1589.72	2	1582.38	1580.00	0.1	3,742	0.00%
2024/02/29	1.2	1563.30	3.3	1552.12	1590.00	-2.1	3,729	-0.06%
2024/02/27	1.1	1470.05	0.2	1487.96	1470.00	0.9	3,680	0.02%
2024/02/26	0.1	1445.83	0	0.00	1445.00	0.1	3,694	0.00%
2024/02/23	4	1467.50	2.4	1456.61	1455.00	1.6	3,725	0.04%
2024/02/22	1	1480.00	1.1	1470.41	1465.00	-0.1	3,745	0.00%
2024/02/21	4.2	1504.60	1.2	1471.25	1470.00	3	3,736	0.08%
2024/02/20	0.1	1553.60	2	1564.95	1560.00	-1.9	3,737	-0.05%
2024/02/19	0.1	1530.42	0	1530.00	1525.00	0.1	3,744	0.00%
2024/02/16	3.5	1499.83	4.3	1513.20	1520.00	-0.7	3,787	-0.02%
2024/02/15	5.2	1455.66	1.5	1451.01	1460.00	3.7	3,758	0.10%
2024/02/05	13.9	1443.36	0	1450.00	1435.00	13.9	3,725	0.37%
2024/02/02	1.3	1575.11	10.2	1575.15	1590.00	-9	3,664	-0.24%
2024/02/01	21.2	1539.53	25	1529.60	1545.00	-3.8	3,699	-0.10%
2024/01/31	2.2	1572.97	2	1557.69	1545.00	0.1	3,683	0.00%
2024/01/30	1.1	1578.53	0	0.00	1565.00	1.1	3,686	0.03%
2024/01/29	3	1575.00	0.1	1590.00	1560.00	2.9	3,669	0.08%
2024/01/26	0.2	1555.79	0	0.00	1545.00	0.2	3,682	0.01%
2024/01/25	4.9	1580.15	3.1	1579.84	1555.00	1.9	3,671	0.05%
2024/01/24	4.1	1702.24	1	1670.00	1660.00	3.1	3,599	0.09%
2024/01/23	3.2	1722.97	0	0.00	1705.00	3.2	3,610	0.09%
2024/01/22	2	1745.00	1.1	1717.14	1715.00	1	3,579	0.03%
2024/01/19	5.1	1709.38	3	1691.67	1675.00	2.1	3,564	0.06%
2024/01/18	2.2	1725.35	1	1735.00	1725.00	1.2	3,513	0.03%
2024/01/17	1	1733.49	2	1695.00	1680.00	-1	3,539	-0.03%
2024/01/16	0.2	1757.47	2	1755.00	1735.00	-1.8	3,557	-0.05%
2024/01/15	2.1	1779.01	0	0.00	1760.00	2.1	3,620	0.06%
2024/01/12	1	1829.98	4	1815.01	1810.00	-3	3,637	-0.08%
2024/01/11	4	1858.74	2.1	1814.64	1860.00	1.9	3,666	0.05%
2024/01/10	2	1742.29	3.7	1776.51	1790.00	-1.7	3,646	-0.05%
2024/01/09	0.1	1707.78	1	1705.00	1690.00	-0.9	3,656	-0.03%
2024/01/08	0.1	1679.81	0	0.00	1665.00	0.1	3,680	0.00%
2024/01/05	2	1650.02	2	1647.50	1655.00	0	3,744	0.00%
2024/01/04	0	1648.57	2	1640.00	1630.00	-2	3,869	-0.05%
2024/01/03	2.1	1662.38	2	1640.00	1640.00	0.1	3,965	0.00%
2024/01/02	3.2	1681.97	2	1732.50	1670.00	1.2	3,956	0.03%
2023/12/29	1	1715.12	1	1730.29	1740.00	0	3,939	0.00%
2023/12/28	2	1752.50	2	1750.00	1720.00	0	3,970	0.00%
2023/12/27	4	1757.50	3	1760.00	1760.00	1	4,003	0.03%
2023/12/26	2	1760.00	2	1765.00	1765.00	0	4,021	0.00%
2023/12/25	1	1759.97	1	1730.00	1730.00	0	4,045	0.00%
2023/12/22	4.1	1737.66	2	1747.50	1750.00	2.1	4,061	0.05%
2023/12/21	0	1695.00	1	1705.00	1695.00	-1	4,043	-0.02%
2023/12/20	4	1682.56	2.1	1702.43	1685.00	2	4,038	0.05%
2023/12/19	0	1724.14	1	1725.00	1705.00	-1	4,046	-0.02%
2023/12/18	4	1764.87	1	1774.31	1730.00	3	4,053	0.07%
2023/12/15	2	1768.16	2	1837.50	1765.00	0	4,057	0.00%
2023/12/14	4	1793.77	3	1826.67	1805.00	1	4,037	0.03%
2023/12/13	0	0.00	1	1825.10	1810.00	-1	3,988	-0.03%
2023/12/12	1	1830.00	0	1810.00	1790.00	1	4,016	0.02%
2023/12/11	4	1823.92	7.1	1846.37	1825.00	-3	4,011	-0.08%
2023/12/08	1.1	1887.29	7.4	1812.93	1895.00	-6.3	3,964	-0.16%
2023/12/07	3	1691.69	4	1690.00	1725.00	-1	3,850	-0.03%
2023/12/06	2	1680.43	2.1	1692.62	1680.00	0	3,823	0.00%
2023/12/05	0	1605.77	1	1580.00	1630.00	-1	3,747	-0.03%
2023/12/04	4	1631.16	1	1625.00	1595.00	3	3,784	0.08%
2023/12/01	1	1640.02	1	1630.00	1630.00	0	3,779	0.00%
2023/11/30	0	1640.00	1	1635.00	1650.00	-1	3,777	-0.03%
2023/11/29	0	1605.00	5	1612.00	1625.00	-5	3,771	-0.13%
2023/11/28	2	1645.01	0	0.00	1645.00	2	3,780	0.05%
2023/11/27	2.1	1644.93	3	1646.69	1610.00	-1	3,790	-0.03%
2023/11/24	4.1	1676.05	5	1705.00	1655.00	-0.9	3,806	-0.02%
2023/11/22	3.1	1781.39	1	1740.47	1785.00	2	3,811	0.05%
2023/11/21	2	1734.96	6	1725.00	1740.00	-4	3,822	-0.10%
2023/11/20	6	1723.33	2	1715.00	1715.00	4	3,880	0.10%
2023/11/17	1	1700.61	2	1720.09	1735.00	-1	3,988	-0.03%
2023/11/16	2	1675.00	2	1677.52	1675.00	0	4,017	0.00%
2023/11/15	4.2	1701.15	2	1715.02	1675.00	2.1	4,071	0.05%
2023/11/14	3.1	1723.44	2	1737.49	1735.00	1.1	4,071	0.03%
2023/11/13	1	1700.22	4.1	1727.55	1700.00	-3	4,139	-0.07%
2023/11/10	3	1668.33	1	1689.67	1670.00	2	4,131	0.05%
2023/11/09	2	1660.02	7.2	1676.45	1665.00	-5.2	4,138	-0.12%
2023/11/08	3	1598.33	2.1	1580.60	1620.00	0.9	4,087	0.02%
2023/11/07	2	1550.00	2	1555.03	1555.00	0	4,075	0.00%
2023/11/06	1	1555.00	1	1560.00	1560.00	0	4,128	0.00%
2023/11/03	1	1500.03	1	1530.00	1525.00	0	4,176	0.00%
2023/11/02	0	1522.17	0	0.00	1520.00	0	4,222	0.00%
2023/11/01	0	1480.00	0	1483.33	1485.00	0	4,230	0.00%
2023/10/31	3	1484.81	2	1465.00	1435.00	1	4,254	0.02%
2023/10/30	2	1500.00	5	1492.00	1500.00	-3	4,333	-0.07%
2023/10/27	2	1467.47	2.1	1470.22	1480.00	-0.1	4,352	0.00%
2023/10/26	1.1	1435.77	12	1434.18	1425.00	-10.9	4,303	-0.25%
2023/10/25	3	1496.73	1	1494.98	1490.00	2	4,292	0.05%
2023/10/24	3	1466.46	7	1454.29	1465.00	-4	4,265	-0.09%
2023/10/23	1.1	1451.80	1	1479.04	1450.00	0	4,255	0.00%
2023/10/20	1	1590.12	16.7	1610.42	1590.00	-15.6	4,216	-0.37%
2023/10/19	2.1	1625.60	1	1631.05	1630.00	1	4,189	0.03%
2023/10/18	2	1630.27	1	1684.94	1635.00	1	4,180	0.02%
2023/10/17	2	1720.20	1.3	1743.43	1685.00	0.7	4,137	0.02%
2023/10/16	1	1719.92	1.1	1710.14	1715.00	-0.1	4,153	0.00%
2023/10/13	30.2	1696.08	6	1691.65	1695.00	24.2	4,154	0.58%
2023/10/12	22	1697.50	22.1	1634.66	1695.00	0	4,135	0.00%
2023/10/11	2	1572.51	8.3	1541.60	1575.00	-6.3	4,069	-0.15%
2023/10/06	8	1435.63	2.1	1425.28	1435.00	5.9	4,066	0.15%
2023/10/05	1.1	1423.15	1.1	1406.15	1425.00	0	4,091	0.00%
2023/10/04	1	1410.00	1	1435.00	1400.00	0	4,108	0.00%
2023/10/03	2.3	1430.25	3	1448.31	1430.00	-0.7	4,088	-0.02%
2023/10/02	2.1	1412.72	2.5	1418.00	1410.00	-0.4	4,081	-0.01%
2023/09/28	25	1381.99	22	1403.64	1365.00	3	4,075	0.07%
2023/09/27	0	1368.75	1	1395.00	1360.00	-1	4,099	-0.02%
2023/09/26	20	1405.00	20	1419.98	1405.00	0	4,097	0.00%
2023/09/25	21.5	1407.33	22	1404.32	1410.00	-0.5	4,102	-0.01%
2023/09/22	2	1387.06	2.4	1352.98	1390.00	-0.3	4,098	-0.01%
2023/09/21	1	1314.90	0	1324.83	1320.00	1	4,098	0.02%
2023/09/20	1	1389.85	0	0.00	1360.00	1	4,117	0.03%
2023/09/19	1	1430.00	1	1445.49	1425.00	0	4,127	0.00%
2023/09/18	1	1455.00	0	0.00	1440.00	1	4,134	0.02%
2023/09/15	1	1514.97	2	1497.32	1480.00	-1	4,170	-0.02%
2023/09/14	4	1468.72	0	0.00	1470.00	4	4,130	0.10%
2023/09/13	2	1459.97	5	1421.18	1460.00	-3	4,127	-0.07%
2023/09/12	2	1392.50	5	1391.01	1385.00	-3	4,110	-0.07%
2023/09/11	4	1367.50	1	1370.05	1360.00	3	4,173	0.07%
2023/09/08	1	1395.00	0	0.00	1395.00	1	4,198	0.02%
2023/09/07	2	1377.62	1	1405.00	1415.00	1	4,259	0.02%
2023/09/06	1	1440.00	1	1450.00	1450.00	0	4,250	0.00%
2023/09/05	0	0.00	1	1430.00	1440.00	-1	4,269	-0.02%
2023/09/04	0	0.00	0.3	1450.14	1445.00	-0.3	4,323	-0.01%
2023/09/01	2	1439.94	2	1442.50	1405.00	0	4,332	0.00%
2023/08/31	2.3	1466.41	0	0.00	1460.00	2.3	4,336	0.05%
2023/08/30	1.1	1523.29	4.4	1511.87	1485.00	-3.3	4,326	-0.08%
2023/08/29	1	1499.59	1.1	1479.29	1500.00	0	4,352	0.00%
2023/08/28	0	1401.43	1.2	1428.11	1430.00	-1.2	4,341	-0.03%
2023/08/25	3.1	1446.99	1	1430.00	1430.00	2.1	4,452	0.05%
2023/08/24	9.2	1530.83	7.6	1519.04	1485.00	1.6	4,433	0.04%
2023/08/23	9.2	1435.72	10.3	1464.05	1465.00	-1.1	4,424	-0.03%
2023/08/22	5.4	1385.27	7	1373.61	1370.00	-1.6	4,425	-0.04%
2023/08/21	6.1	1351.20	1	1430.00	1340.00	5.1	4,468	0.11%
2023/08/18	8.2	1353.06	2	1345.08	1345.00	6.2	4,420	0.14%
2023/08/17	6.1	1368.11	6	1359.27	1365.00	0	4,415	0.00%
2023/08/16	1.1	1276.13	4.2	1294.02	1285.00	-3.1	4,393	-0.07%
2023/08/15	23	1275.00	16	1269.69	1265.00	7	4,466	0.16%
2023/08/14	0	0.00	0.1	1271.15	1265.00	-0.1	4,463	0.00%
2023/08/11	3	1279.92	0	0.00	1270.00	3	4,490	0.07%
2023/08/10	2.1	1253.06	4	1261.25	1250.00	-1.9	4,529	-0.04%
2023/08/09	6	1382.45	6	1364.17	1340.00	0	4,485	0.00%
2023/08/08	1.1	1340.38	2	1415.00	1345.00	-0.9	4,499	-0.02%
2023/08/07	2.3	1411.54	1	1430.29	1405.00	1.2	4,462	0.03%
2023/08/04	3	1401.71	2	1375.00	1380.00	1	4,471	0.02%
2023/08/02	3.2	1434.31	2.2	1397.56	1405.00	1	4,461	0.02%
2023/08/01	2.3	1495.43	0.3	1475.00	1475.00	2	4,414	0.04%
2023/07/31	0.3	1635.00	14.1	1635.00	1635.00	-13.8	4,443	-0.31%
2023/07/27	2.1	1817.03	2	1862.15	1825.00	0.1	4,599	0.00%
2023/07/26	0.1	1882.29	1	1870.00	1840.00	-0.9	4,641	-0.02%
2023/07/25	1.1	1906.46	1	1963.34	1885.00	0	4,702	0.00%
2023/07/24	1	1899.69	2	1885.04	1885.00	-1	4,724	-0.02%
2023/07/21	1	1895.00	0	1900.00	1905.00	1	4,778	0.02%
2023/07/20	1	1810.05	11	1832.73	1830.00	-10	4,868	-0.21%
2023/07/19	1.1	1893.66	7.2	1833.54	1850.00	-6.1	4,859	-0.13%
2023/07/18	0.2	1813.81	0	1803.24	1790.00	0.2	4,850	0.00%
2023/07/17	2.1	1832.66	1	1805.00	1795.00	1.1	4,842	0.02%
2023/07/14	0	1778.75	0	1815.00	1870.00	0	4,826	0.00%
2023/07/13	2	1757.38	7.3	1731.76	1750.00	-5.3	4,810	-0.11%
2023/07/12	0	0.00	1	1630.73	1630.00	-1	4,728	-0.02%
2023/07/11	0.1	1590.66	0	1605.00	1585.00	0.1	4,749	0.00%
2023/07/10	2	1612.55	2	1617.53	1615.00	0	4,750	0.00%
2023/07/07	2.1	1632.32	1	1654.31	1600.00	1.1	4,775	0.02%
2023/07/06	2.1	1642.58	1	1669.93	1650.00	1	4,798	0.02%
2023/07/05	3	1570.45	2.5	1632.58	1635.00	0.6	4,824	0.01%
2023/07/04	1	1700.00	7	1680.00	1700.00	-6	4,826	-0.12%
2023/07/03	25	1642.80	18	1652.50	1670.00	7	4,860	0.14%
2023/06/30	4	1603.76	2.1	1595.32	1605.00	2	4,914	0.04%
2023/06/29	0	1577.50	5	1581.98	1600.00	-5	4,975	-0.10%
2023/06/28	9.1	1561.86	4	1550.00	1550.00	5.1	5,083	0.10%
2023/06/27	1.3	1563.84	1	1608.89	1560.00	0.3	5,115	0.01%
2023/06/26	2	1612.51	2	1605.25	1615.00	0	5,116	0.00%
2023/06/21	1.2	1632.72	1	1679.71	1625.00	0.1	5,171	0.00%
2023/06/20	1	1699.47	1	1689.93	1690.00	0	5,237	0.00%
2023/06/19	11	1668.20	1.2	1643.48	1700.00	9.8	5,267	0.19%
2023/06/16	21	1665.46	39	1645.91	1650.00	-18	5,328	-0.34%
2023/06/15	9.1	1664.03	0.2	1672.73	1645.00	8.9	5,344	0.17%
2023/06/14	1	1564.19	1	1550.02	1565.00	0	5,390	0.00%
2023/06/13	7	1561.33	11.2	1553.72	1545.00	-4.1	5,427	-0.08%
2023/06/12	1	1464.55	1	1435.00	1465.00	0	5,431	0.00%
2023/06/09	0	1417.44	0.3	1427.40	1405.00	-0.2	5,444	0.00%
2023/06/08	0.4	1393.79	0	1385.00	1385.00	0.3	5,478	0.01%
2023/06/07	2	1460.00	2	1467.49	1465.00	0	5,482	0.00%
2023/06/06	1	1455.00	3	1450.01	1455.00	-2	5,525	-0.04%
2023/06/05	0	1450.00	1	1450.00	1440.00	-1	5,570	-0.02%
2023/06/02	6.3	1523.63	1	1426.59	1425.00	5.2	5,613	0.09%
2023/06/01	2	1505.18	1.1	1525.90	1535.00	1	5,680	0.02%
2023/05/31	1.1	1518.65	0	1524.00	1495.00	1	5,798	0.02%
2023/05/30	1.2	1490.47	2	1495.14	1490.00	-0.8	5,728	-0.01%
2023/05/29	2.5	1471.48	6.2	1489.79	1515.00	-3.7	5,766	-0.06%
2023/05/26	5.2	1435.70	3	1425.00	1435.00	2.2	5,783	0.04%
2023/05/25	0	0.00	4.3	1366.48	1390.00	-4.3	5,721	-0.07%
2023/05/24	1.2	1261.89	0	1285.00	1265.00	1.2	5,684	0.02%
2023/05/23	1	1275.10	1	1285.34	1285.00	0	5,731	0.00%
2023/05/22	1	1275.44	0	0.00	1275.00	1	5,822	0.02%
2023/05/19	1	1205.00	1.6	1207.95	1280.00	-0.6	5,888	-0.01%
2023/05/18	5.1	1176.87	3	1199.83	1165.00	2.1	5,967	0.04%
2023/05/17	1	1165.00	2.1	1148.33	1165.00	-1.1	6,047	-0.02%
2023/05/16	5.2	1134.44	4	1147.50	1130.00	1.2	6,119	0.02%
2023/05/15	5	1152.00	2	1159.98	1130.00	3	6,150	0.05%
2023/05/12	0	0.00	3.1	1158.38	1170.00	-3.1	6,256	-0.05%
2023/05/11	3	1113.34	3	1121.67	1105.00	0	6,376	0.00%
2023/05/10	2	1130.00	2	1130.00	1130.00	0	6,464	0.00%
2023/05/09	3	1135.00	3	1143.33	1140.00	0	6,503	0.00%
2023/05/08	3	1141.67	1	1149.95	1125.00	2	6,559	0.03%
2023/05/05	4	1127.51	3	1130.00	1140.00	1	6,623	0.02%
2023/05/04	3	1106.67	2	1117.50	1105.00	1	6,676	0.01%
2023/05/03	3	1081.67	3	1080.12	1080.00	0	6,633	0.00%
2023/05/02	22	1060.01	14.2	1023.24	1095.00	7.8	6,607	0.12%
2023/04/28	4	994.24	6	995.00	996.00	-2	6,628	-0.03%
2023/04/27	1	957.13	2	967.50	970.00	-1	6,611	-0.01%
2023/04/26	6	950.33	6	942.69	957.00	0	6,598	0.00%
2023/04/25	4	961.00	7.9	972.78	933.00	-3.8	6,626	-0.06%
2023/04/24	13	1018.86	13	1027.68	1020.00	0	6,556	0.00%
2023/04/21	23.2	1028.05	12	1048.33	1015.00	11.2	6,625	0.17%
2023/04/20	11	1056.82	14	1047.52	1050.00	-3	6,649	-0.05%
2023/04/19	12.1	1038.31	11	1047.73	1030.00	1.1	6,737	0.02%
2023/04/18	5.5	1042.59	5	1064.00	1025.00	0.5	6,847	0.01%
2023/04/17	13	1078.85	15	1077.33	1070.00	-2	6,910	-0.03%
2023/04/14	21	1085.00	24	1066.25	1085.00	-3	6,975	-0.04%
2023/04/13	22.1	1035.45	26	1045.19	1030.00	-3.9	6,998	-0.06%
2023/04/12	12	1078.33	13.1	1065.70	1070.00	-1.1	7,067	-0.02%
2023/04/11	15	1077.34	12	1093.33	1070.00	3	7,105	0.04%
2023/04/10	12	1104.17	15	1103.00	1100.00	-3	7,221	-0.04%
2023/04/07	3	1076.65	10	1072.00	1080.00	-7	7,208	-0.10%
2023/04/06	3	1058.33	4	1043.75	1070.00	-1	7,232	-0.01%
2023/03/31	12.1	1080.83	14	1062.86	1085.00	-1.9	7,240	-0.03%
2023/03/30	3	1043.34	7	1039.27	1050.00	-4	7,257	-0.06%
2023/03/29	8.1	1041.92	8.1	1078.52	1010.00	0	7,282	0.00%
2023/03/28	4	1125.00	2	1150.00	1105.00	2	7,304	0.03%
2023/03/27	3	1175.00	3	1170.00	1180.00	0	7,304	0.00%
2023/03/24	1.1	1175.00	1	1214.95	1165.00	0.1	7,341	0.00%
2023/03/23	3.1	1189.69	4	1202.50	1195.00	-0.9	7,318	-0.01%
2023/03/22	22	1164.55	25.1	1153.22	1160.00	-3.1	7,311	-0.04%
2023/03/21	8	1138.12	2	1125.00	1125.00	6	7,354	0.08%
2023/03/20	0.1	1170.00	1.1	1169.30	1170.00	-1	7,337	-0.01%
2023/03/17	8.1	1170.62	2.1	1138.54	1130.00	6.1	7,407	0.08%
2023/03/16	12.2	1104.61	11	1113.64	1100.00	1.2	7,351	0.02%
2023/03/15	2	1137.33	11.2	1112.85	1115.00	-9.1	7,351	-0.12%
2023/03/14	4.1	1101.56	2	1095.00	1060.00	2.1	7,388	0.03%
2023/03/13	2	1095.08	6	1120.75	1130.00	-4	7,412	-0.05%
2023/03/10	5	1076.00	3	1085.00	1090.00	2	7,438	0.03%
2023/03/09	8	1110.00	5	1114.00	1110.00	3	7,436	0.04%
2023/03/08	7	1087.14	6.1	1086.28	1105.00	0.9	7,422	0.01%
2023/03/07	1	1050.13	3	1063.33	1075.00	-2	7,395	-0.03%
2023/03/06	5.1	1072.81	8	1097.46	1075.00	-2.9	7,413	-0.04%
2023/03/03	17.3	1145.97	15.1	1171.18	1080.00	2.2	7,356	0.03%
2023/03/02	18.1	1190.60	14	1184.29	1195.00	4.1	7,319	0.06%
2023/03/01	18	1172.50	16	1155.94	1180.00	2	7,390	0.03%
2023/02/24	12	1149.98	15.1	1149.08	1160.00	-3	7,479	-0.04%
2023/02/23	5	1096.00	6.3	1094.02	1115.00	-1.3	7,472	-0.02%
2023/02/22	9.1	997.91	4	1010.00	1015.00	5.1	7,571	0.07%
2023/02/21	3	1025.12	5.1	1026.10	1035.00	-2	7,661	-0.03%
2023/02/20	11.1	998.58	10	995.13	995.00	1	7,762	0.01%
2023/02/17	9.1	963.44	4	967.00	976.00	5	7,740	0.07%
2023/02/16	11.3	955.53	8.3	972.25	958.00	2.9	7,654	0.04%
2023/02/15	5.1	922.10	12	915.92	926.00	-7	7,569	-0.09%
2023/02/14	3	915.34	3	917.31	911.00	0	7,512	0.00%
2023/02/13	8.2	918.94	5.1	902.83	898.00	3.1	7,496	0.04%
2023/02/10	2.1	895.42	5	905.03	910.00	-2.9	7,592	-0.04%
2023/02/09	18.2	949.61	9	950.34	920.00	9.2	7,643	0.12%
2023/02/08	5.1	879.21	11.3	908.29	925.00	-6.2	7,538	-0.08%
2023/02/07	4	852.69	0.1	841.71	841.00	3.9	7,608	0.05%
2023/02/06	4.1	804.30	0	0.00	798.00	4.1	7,604	0.05%
2023/02/03	11.2	856.04	12	851.92	860.00	-0.9	7,660	-0.01%
2023/02/02	6	825.31	15.7	830.28	864.00	-9.7	7,792	-0.12%
2023/02/01	0	0.00	0	790.00	786.00	0	7,945	0.00%
2023/01/31	3	778.00	4.1	777.90	782.00	-1.1	8,076	-0.01%
2023/01/30	1	750.99	1	771.65	775.00	0	8,186	0.00%
2023/01/17	2	706.51	2	724.97	722.00	0	8,243	0.00%
2023/01/16	31.1	701.81	32	701.06	705.00	-1	8,321	-0.01%
2023/01/13	25	694.24	23	712.09	682.00	2	8,430	0.02%
2023/01/12	19.2	701.50	19	704.79	702.00	0.1	8,549	0.00%
2023/01/11	15	696.60	18	684.78	701.00	-3	8,701	-0.03%
2023/01/10	19	685.95	17	695.94	692.00	2	8,851	0.02%
2023/01/09	9	680.11	1	687.82	687.00	8	8,932	0.09%
2023/01/06	36	654.81	69	659.86	650.00	-33	8,989	-0.37%
2023/01/05	6.1	681.63	4	679.00	650.00	2.1	9,077	0.02%
2023/01/04	36	682.22	35	679.43	685.00	1	9,011	0.01%
2023/01/03	1	678.00	3	679.33	684.00	-2	8,930	-0.02%
2022/12/30	6.1	651.92	6	645.33	641.00	0.1	8,928	0.00%
2022/12/29	0	641.00	0	0.00	650.00	0	8,960	0.00%
2022/12/28	10	647.31	2.2	639.21	636.00	7.9	8,969	0.09%
2022/12/27	1	698.00	2	705.50	702.00	-1	8,856	-0.01%
2022/12/26	1	702.90	0	0.00	698.00	1	8,885	0.01%
2022/12/23	5	732.00	5.2	725.12	726.00	-0.2	8,863	0.00%
2022/12/22	22.1	735.97	18	752.85	730.00	4.1	8,871	0.05%
2022/12/21	18	754.72	7	749.86	750.00	11	8,850	0.12%
2022/12/20	11.2	795.90	21	758.62	745.00	-9.8	8,847	-0.11%
2022/12/19	12	798.41	4	796.21	812.00	8	8,748	0.09%
2022/12/16	6	787.49	6	771.33	787.00	0	8,737	0.00%
2022/12/15	3	783.66	3	781.33	784.00	0	8,727	0.00%
2022/12/14	3	789.99	8	784.88	790.00	-5	8,697	-0.06%
2022/12/13	8	775.50	3.1	775.40	767.00	4.9	8,618	0.06%
2022/12/12	1	790.44	3	793.00	762.00	-2	8,540	-0.02%
2022/12/09	10.1	785.31	4	793.50	794.00	6.1	8,515	0.07%
2022/12/08	2	754.00	0	0.00	763.00	2	8,504	0.02%
2022/12/07	12	755.08	2	742.00	742.00	10	8,511	0.12%
2022/12/06	3	764.00	9	762.79	764.00	-6	8,508	-0.07%
2022/12/05	22	761.55	28	768.43	761.00	-6	8,527	-0.07%
2022/12/02	20	771.15	20	738.25	776.00	0	8,548	0.00%
2022/12/01	2	750.01	29	749.10	740.00	-27	8,524	-0.32%
2022/11/30	3	734.00	3	736.67	731.00	0	8,531	0.00%
2022/11/29	6	722.50	7	725.14	727.00	-1	8,517	-0.01%
2022/11/28	9	740.89	8	744.26	732.00	1	8,537	0.01%
2022/11/25	8	734.74	11	735.73	740.00	-3	8,506	-0.04%
2022/11/24	6	741.16	5.1	728.99	745.00	1	8,455	0.01%
2022/11/23	13	709.85	2	718.50	706.00	11	8,382	0.13%
2022/11/22	13	715.82	6.1	708.55	718.00	7	8,293	0.08%
2022/11/21	3	736.63	0	0.00	735.00	3	8,222	0.04%
2022/11/18	3	735.66	34.1	744.24	732.00	-31	8,162	-0.38%
2022/11/17	6	710.34	6	717.98	735.00	0	8,035	0.00%
2022/11/16	7	667.97	8.1	677.43	694.00	-1.1	7,895	-0.01%
2022/11/15	7	647.56	7.1	649.04	648.00	0	7,755	0.00%
2022/11/14	16.1	641.12	6	641.67	644.00	10.1	7,727	0.13%
2022/11/11	4	648.00	16.1	641.69	640.00	-12.1	7,746	-0.16%
2022/11/10	2	591.00	2	596.43	597.00	0	7,659	0.00%
2022/11/09	27	583.67	7	586.00	591.00	20	7,625	0.26%
2022/11/08	25	578.08	28	585.40	575.00	-3	7,619	-0.04%
2022/11/07	5	576.40	4	581.25	575.00	1	7,477	0.01%
2022/11/04	3	545.33	3.1	544.33	544.00	-0.1	7,361	0.00%
2022/11/03	4	525.25	5.5	524.13	544.00	-1.5	7,287	-0.02%
2022/11/02	0	0.00	0.1	490.00	508.00	-0.1	7,153	0.00%
2022/11/01	15	486.70	13	486.96	493.50	2	7,105	0.03%
2022/10/31	44	478.07	19	480.16	487.50	25	7,021	0.36%
2022/10/28	5	454.10	8.2	463.74	470.50	-3.2	6,845	-0.05%
2022/10/27	8	419.88	10	422.70	428.00	-2	6,614	-0.03%
2022/10/26	2	389.25	2	394.25	398.50	0	6,508	0.00%
2022/10/25	1	392.00	2	397.00	399.00	-1	6,457	-0.02%
2022/10/24	3	414.83	8	413.75	399.00	-5	6,438	-0.08%
2022/10/21	11	409.91	20.1	407.49	398.50	-9.1	6,349	-0.14%
2022/10/20	8	422.32	14.3	420.37	427.00	-6.3	6,236	-0.10%
2022/10/19	30	426.03	8	426.25	421.50	22	6,037	0.36%
2022/10/18	19.1	421.35	111	413.16	413.00	-91.9	5,869	-1.57%	大賣/
2022/10/17	6	425.25	6	431.22	446.50	0	5,699	0.00%
2022/10/14	8.1	452.34	6	455.00	433.00	2.1	5,590	0.04%
2022/10/13	54.2	465.04	53	489.82	444.50	1.2	5,502	0.02%
2022/10/12	1.1	493.50	0	493.50	493.50	1.1	5,313	0.02%
2022/10/11	0.3	548.40	0	0.00	548.00	0.3	5,376	0.00%
2022/10/07	0.1	599.20	0	0.00	608.00	0.1	5,505	0.00%
2022/10/06	0	598.00	7.6	602.00	616.00	-7.6	5,522	-0.14%
2022/10/05	9.4	583.96	23	584.26	573.00	-13.7	5,441	-0.25%
2022/10/03	5	576.40	5	571.20	564.00	0	5,396	0.00%
2022/09/30	1	566.00	3	568.33	589.00	-2	5,414	-0.04%
2022/09/29	0	0.00	0.1	580.82	576.00	-0.1	5,453	0.00%
2022/09/28	9	573.22	4	564.25	560.00	5	5,460	0.09%
2022/09/27	4.1	565.03	6	568.67	585.00	-1.9	5,476	-0.03%
2022/09/26	3	578.00	3	576.00	576.00	0	5,435	0.00%
2022/09/23	9.1	591.71	6	582.33	583.00	3.1	5,440	0.06%
2022/09/22	2	605.00	3.5	605.94	606.00	-1.5	5,412	-0.03%
2022/09/21	3	586.67	3	590.67	595.00	0	5,388	0.00%
2022/09/20	0	0.00	3	586.00	588.00	-3	5,407	-0.06%
2022/09/19	3	576.67	0	576.00	574.00	3	5,413	0.05%
2022/09/16	5.3	581.39	6	584.16	575.00	-0.8	5,419	-0.01%
2022/09/15	23.1	606.89	8	603.87	595.00	15.1	5,408	0.28%
2022/09/14	3	588.62	3	595.67	597.00	0	5,350	0.00%
2022/09/13	2	591.00	3.2	593.59	592.00	-1.2	5,290	-0.02%
2022/09/12	1	570.00	3.3	577.06	589.00	-2.3	5,245	-0.04%
2022/09/08	1.1	552.37	2	547.00	562.00	-0.9	5,155	-0.02%
2022/09/07	1	534.00	2	524.00	530.00	-1	5,066	-0.02%
2022/09/06	7	535.71	7	535.29	535.00	0	5,009	0.00%
2022/09/05	0	0.00	2.1	526.95	524.00	-2.1	4,974	-0.04%
2022/09/02	4.1	538.98	5	541.40	542.00	-0.9	4,948	-0.02%
2022/09/01	6.1	528.68	14	522.86	521.00	-8	4,914	-0.16%
2022/08/31	1	542.00	3	543.00	542.00	-2	4,906	-0.04%
2022/08/30	0	548.00	1	543.00	543.00	-1	4,958	-0.02%
2022/08/29	3	540.00	3	538.00	549.00	0	4,929	0.00%
2022/08/26	11.3	571.38	8	570.50	560.00	3.3	4,887	0.07%
2022/08/25	12	596.42	2	595.00	587.00	10	4,832	0.21%
2022/08/24	1	587.00	2	587.50	581.00	-1	4,837	-0.02%
2022/08/23	4	585.25	1	587.00	587.00	3	4,827	0.06%
2022/08/22	12.1	587.97	9	583.00	579.00	3.1	4,806	0.07%
2022/08/19	14	606.79	9.1	606.14	596.00	4.9	4,796	0.10%
2022/08/18	7	584.86	2.2	586.52	590.00	4.8	4,735	0.10%
2022/08/17	4	563.75	5	561.19	562.00	-1	4,710	-0.02%
2022/08/16	5.1	568.18	3	569.33	567.00	2.1	4,724	0.04%
2022/08/15	3	574.99	5	561.00	572.00	-2	4,717	-0.04%
2022/08/12	4	540.00	5	550.40	548.00	-1	4,705	-0.02%
2022/08/11	3	542.33	4	543.50	540.00	-1	4,760	-0.02%
2022/08/10	2	525.00	0	0.00	522.00	2	4,722	0.04%
2022/08/09	3	533.33	3	528.00	536.00	0	4,736	0.00%
2022/08/08	3.1	546.23	3	546.67	546.00	0.1	4,719	0.00%
2022/08/05	2	542.44	0	539.00	549.00	2	4,800	0.04%
2022/08/04	3	516.00	2.1	510.02	520.00	1	4,856	0.02%
2022/08/03	3.1	501.95	3	505.67	503.00	0.1	4,803	0.00%
2022/08/02	3	502.32	2	505.00	511.00	1	4,826	0.02%
2022/08/01	1	510.00	5.1	525.64	531.00	-4.1	4,782	-0.08%
2022/07/29	2	514.50	0	0.00	505.00	2	4,755	0.04%
2022/07/28	2.1	543.59	0	0.00	524.00	2.1	4,692	0.04%
2022/07/27	0	532.00	0	0.00	544.00	0	4,654	0.00%
2022/07/26	1	549.00	1	545.00	546.00	0	4,627	0.00%
2022/07/25	0	0.00	0	532.00	549.00	0	4,642	0.00%
2022/07/22	1	543.00	3	541.67	537.00	-2	4,600	-0.04%
2022/07/21	1	555.00	11	554.82	553.00	-10	4,550	-0.22%
2022/07/20	13	554.00	0	0.00	555.00	13	4,513	0.29%
2022/07/19	2	533.00	2	533.51	533.00	0	4,430	0.00%
2022/07/18	0	528.00	0	0.00	540.00	0	4,398	0.00%
2022/07/15	3	510.59	3	496.33	516.00	0	4,277	0.00%
2022/07/14	2	466.25	2	470.25	478.00	0	4,139	0.00%
2022/07/13	2	461.00	2	465.25	460.00	0	4,037	0.00%
2022/07/12	1	434.50	0	0.00	433.00	1	3,986	0.03%
2022/07/11	2	472.50	0	0.00	475.00	2	3,923	0.05%
2022/07/08	4.1	487.74	6	482.50	478.50	-2	3,873	-0.05%
2022/07/07	1	469.50	2	458.00	469.00	-1	3,781	-0.03%
2022/07/06	0.1	440.00	0	0.00	435.50	0.1	3,687	0.00%
2022/07/05	3	460.00	1	452.07	450.50	2	3,602	0.05%
2022/07/04	4.2	453.53	4	456.00	462.50	0.2	3,516	0.01%
2022/07/01	3.4	456.59	3	443.17	439.00	0.4	3,466	0.01%
2022/06/30	1.4	483.36	0	0.00	481.00	1.4	3,396	0.04%
2022/06/29	3	508.33	3	511.33	511.00	0	3,361	0.00%
2022/06/28	1	525.00	2	525.50	522.00	-1	3,321	-0.03%
2022/06/27	2	515.05	3.4	526.65	534.00	-1.4	3,285	-0.04%
2022/06/24	0	0.00	1	489.50	486.00	-1	3,254	-0.03%
2022/06/23	1	476.50	2	484.75	480.50	-1	3,221	-0.03%
2022/06/22	5.1	486.74	3	474.03	474.00	2.1	3,193	0.07%
2022/06/21	2	512.00	1	515.97	516.00	1	3,152	0.03%
2022/06/20	7.1	510.85	6	508.84	505.00	1	3,185	0.03%
2022/06/17	0.1	526.00	2	530.99	530.00	-2	3,178	-0.06%
2022/06/16	1	566.00	0	0.00	541.00	1	3,119	0.03%
2022/06/15	3	565.00	3	569.67	560.00	0	3,094	0.00%
2022/06/14	0.1	562.00	1	556.00	566.00	-1	3,084	-0.03%
2022/06/13	1.1	579.52	1	572.84	573.00	0	3,037	0.00%
2022/06/10	5	581.22	4	584.50	588.00	1	3,023	0.03%
2022/06/09	1.1	584.02	0	0.00	575.00	1.1	2,962	0.04%
2022/06/08	0	574.60	3	580.33	584.00	-3	2,910	-0.10%
2022/06/07	3	559.27	1	541.00	560.00	2	2,840	0.07%
2022/06/06	0	0.00	4	540.22	538.00	-4	2,818	-0.14%
2022/06/02	1	560.75	0	545.00	542.00	1	2,806	0.04%
2022/06/01	0	567.00	4	581.75	566.00	-4	2,782	-0.14%
2022/05/31	0	0.00	0	557.00	553.00	0	2,738	0.00%
2022/05/30	3	573.33	1.1	556.67	555.00	2	2,725	0.07%
2022/05/27	7.1	566.51	4	554.25	555.00	3.1	2,706	0.11%
2022/05/26	4	578.25	1	569.04	563.00	3	2,668	0.11%
2022/05/25	0	563.29	1.1	571.44	576.00	-1	2,632	-0.04%
2022/05/24	3	564.29	7	559.57	555.00	-4	2,581	-0.15%
2022/05/23	1	564.00	0	569.00	561.00	1	2,540	0.04%
2022/05/20	5	556.80	6.1	562.24	573.00	-1.1	2,505	-0.04%
2022/05/19	9	539.67	3.4	541.88	547.00	5.6	2,412	0.23%
2022/05/18	2	530.97	2.1	531.70	535.00	-0.1	2,292	0.00%
2022/05/17	5	521.60	5.2	527.11	529.00	-0.2	2,261	-0.01%
2022/05/16	5	515.00	4.1	517.68	517.00	0.9	2,238	0.04%
2022/05/13	1	511.14	7	517.71	518.00	-6	2,177	-0.27%
2022/05/12	6	510.19	6	514.66	505.00	0	2,042	0.00%
2022/05/11	0	0.00	0	495.00	499.00	0	1,906	0.00%
2022/05/10	3	480.70	2	496.75	497.00	1	1,891	0.05%
2022/05/09	4	472.50	3	467.00	466.00	1	1,838	0.05%
2022/05/06	0	0.00	2	487.50	491.00	-2	1,821	-0.11%
2022/05/05	3	486.00	5	491.30	488.00	-2	1,794	-0.11%
2022/05/04	1	439.50	1	439.96	447.00	0	1,728	0.00%
2022/05/03	0	426.00	0	0.00	432.00	0	1,708	0.00%
2022/04/29	2	411.75	0	0.00	414.50	2	1,677	0.12%
2022/04/28	1	371.02	1	383.00	383.00	0	1,647	0.00%
2022/04/27	0.1	372.00	8	370.63	384.00	-7.9	1,639	-0.48%
2022/04/26	4.1	394.33	1	391.50	391.00	3.1	1,624	0.19%
2022/04/25	2	411.50	2	409.50	406.00	0	1,610	0.00%
2022/04/22	2.2	451.36	0	444.00	444.00	2.2	1,596	0.14%
2022/04/21	0	0.00	0.2	469.50	472.50	-0.2	1,604	-0.01%
2022/04/15	1.3	457.77	1	457.00	457.50	0.3	1,600	0.02%
2022/04/14	1	475.00	1	476.00	478.00	0	1,619	0.00%
2022/04/13	1	477.00	0	0.00	480.00	1	1,654	0.06%
2022/04/12	3	467.33	3	474.33	474.50	0	1,652	0.00%
2022/04/11	1.2	461.42	3	464.67	460.00	-1.8	1,644	-0.11%
2022/04/08	2.2	478.26	0	0.00	478.00	2.2	1,636	0.14%
2022/04/06	0.1	490.00	1.1	490.05	490.00	-1	1,614	-0.06%
2022/04/01	0	508.00	0	0.00	508.00	0	1,606	0.00%
2022/03/31	0	504.00	1	505.00	505.00	-1	1,604	-0.06%
2022/03/30	0	524.57	3	532.00	520.00	-3	1,594	-0.19%
2022/03/25	4	518.76	3	523.33	513.00	1	1,556	0.07%
2022/03/24	4	508.50	5	517.17	518.00	-1	1,536	-0.07%
2022/03/23	1	500.17	2	506.00	517.00	-1	1,576	-0.06%
2022/03/22	1.3	476.34	29	484.48	488.00	-27.7	1,580	-1.75%
2022/03/18	6	457.33	1	456.50	459.00	5	1,558	0.32%
2022/03/16	2	436.50	1	433.00	431.50	1	1,549	0.06%
2022/03/15	12.1	436.30	4	436.50	427.00	8.1	1,564	0.52%
2022/03/14	8	473.44	0	0.00	463.00	8	1,558	0.51%
2022/03/11	0	0.00	0	472.50	475.00	0	1,574	0.00%
2022/03/10	0	471.13	0.1	475.00	475.50	0	1,592	0.00%
2022/03/09	16.1	455.15	1	449.50	455.00	15.1	1,600	0.94%
2022/03/08	1.1	451.59	0	0.00	444.00	1.1	1,607	0.07%
2022/03/07	1	467.00	2	451.25	447.00	-1	1,606	-0.06%
2022/03/04	1	477.50	1	478.00	477.00	0	1,599	0.00%
2022/03/03	2.2	482.11	1	477.00	482.00	1.2	1,603	0.08%
2022/03/02	3	470.00	0	0.00	471.00	3	1,593	0.19%
2022/03/01	0	0.00	1	460.00	462.00	-1	1,624	-0.06%
2022/02/24	0	443.00	0	0.00	440.00	0	1,663	0.00%
2022/02/23	1	452.00	1	458.00	452.50	0	1,661	0.00%
2022/02/22	1	453.00	0	0.00	451.00	1	1,687	0.06%
2022/02/21	0	0.00	1	461.50	476.00	-1	1,689	-0.06%
2022/02/18	0	465.00	0	0.00	463.00	0	1,717	0.00%
2022/02/17	0	0.00	5.1	462.65	458.50	-5.1	1,739	-0.29%
2022/02/16	8	484.00	1	481.50	477.00	7	1,751	0.40%
2022/02/14	1	460.03	0	0.00	461.00	1	1,786	0.06%
2022/02/10	1.1	472.95	0	0.00	473.00	1.1	1,846	0.06%
2022/02/09	0	478.00	0	0.00	476.00	0	1,863	0.00%
2022/02/08	2	457.00	0.5	454.00	458.00	1.5	1,860	0.08%
2022/02/07	2	450.00	2	449.00	440.50	0	1,861	0.00%
2022/01/25	0	0.00	0	473.00	467.00	0	1,855	0.00%
2022/01/20	23.1	497.25	0	0.00	495.50	23.1	1,983	1.16%
2022/01/19	1.1	507.82	0	0.00	504.00	1.1	2,021	0.05%
2022/01/18	4.3	531.87	21	523.86	523.00	-16.7	2,067	-0.81%
2022/01/17	5	507.00	5	515.00	517.00	0	2,108	0.00%
2022/01/14	3	501.33	0	0.00	507.00	3	2,221	0.14%
2022/01/13	0	0.00	0	499.00	498.00	0	2,277	0.00%
2022/01/12	1	505.00	0	0.00	505.00	1	2,315	0.04%
2022/01/11	2	500.00	0	0.00	505.00	2	2,362	0.08%
2022/01/10	1	524.00	0	0.00	523.00	1	2,378	0.04%
2022/01/06	0	561.00	0	0.00	545.00	0	2,478	0.00%
2022/01/05	0	581.00	0	0.00	580.00	0	2,491	0.00%
2022/01/03	0	584.00	0	0.00	580.00	0	2,653	0.00%
2021/12/28	1	600.90	1	592.00	591.00	0	2,895	0.00%
2021/12/27	2	595.00	1	593.00	595.00	1	2,931	0.03%
2021/12/24	0	0.00	0	605.00	604.00	0	2,960	0.00%
2021/12/23	0	605.00	0	609.00	603.00	0	3,015	0.00%
2021/12/22	1	606.00	1	607.00	606.00	0	3,060	0.00%
2021/12/21	1	609.00	1	611.96	612.00	0	3,087	0.00%
2021/12/20	4	608.00	3	603.00	601.00	1	3,118	0.03%
2021/12/17	1.1	604.69	2	628.24	604.00	-1	3,201	-0.03%
2021/12/16	3.1	631.54	3.1	660.26	661.00	0	3,180	0.00%
2021/12/13	0	0.00	0.1	588.00	592.00	-0.1	3,381	0.00%
2021/12/10	0	581.67	0	0.00	584.00	0	3,472	0.00%
2021/12/09	0.1	580.00	0	0.00	587.00	0.1	3,561	0.00%
2021/12/08	0	574.00	0	0.00	573.00	0	3,565	0.00%
2021/12/07	0	0.00	0	570.00	568.00	0	3,579	0.00%
2021/12/06	3	580.00	1.1	572.18	572.00	1.9	3,568	0.05%
2021/12/03	0	608.50	0	600.00	599.00	0	3,569	0.00%
2021/12/02	1	594.00	0.1	597.00	595.00	0.9	3,574	0.03%
2021/11/30	2	581.00	2	589.00	589.00	0	3,622	0.00%
2021/11/26	1.1	557.43	1	563.00	567.00	0.1	3,708	0.00%
2021/11/25	3.1	559.04	3.1	558.42	560.00	-0.1	3,724	0.00%
2021/11/24	0	576.00	0	0.00	572.00	0	3,706	0.00%
2021/11/23	0	594.00	1	586.00	582.00	-1	3,695	-0.03%
2021/11/22	0	609.00	0	0.00	610.00	0	3,775	0.00%
2021/11/19	5	600.00	6	618.17	600.00	-1	3,783	-0.03%
2021/11/18	0	602.00	1	605.00	598.00	-1	3,770	-0.03%
2021/11/17	2	592.00	1	591.00	604.00	1	3,763	0.03%
2021/11/16	1	587.08	0	0.00	586.00	1	3,734	0.03%
2021/11/12	1	579.17	0	0.00	578.00	1	3,700	0.03%
2021/11/11	0	0.00	0	587.00	588.00	0	3,678	0.00%
2021/11/10	0	582.00	0	0.00	583.00	0	3,648	0.00%
2021/11/09	1	597.95	1	591.10	591.00	0	3,628	0.00%
2021/11/08	2	623.00	0	0.00	598.00	2	3,596	0.06%
2021/11/05	0.2	615.95	0	612.00	618.00	0.2	3,552	0.01%
2021/11/04	0	603.00	0	610.00	603.00	0	3,533	0.00%
2021/11/02	0	612.25	0.1	596.00	594.00	-0.1	3,493	0.00%
2021/11/01	0	620.05	0	0.00	609.00	0	3,480	0.00%
2021/10/29	0	604.00	0	0.00	598.00	0	3,466	0.00%
2021/10/28	1	624.00	5	597.61	599.00	-4	3,456	-0.12%
2021/10/27	9	585.78	10.1	581.91	600.00	-1.1	3,402	-0.03%
2021/10/26	0	560.00	1	587.87	567.00	-1	3,366	-0.03%
2021/10/25	1	576.00	0	0.00	580.00	1	3,316	0.03%
2021/10/22	6	561.49	6	561.19	572.00	0	3,281	0.00%
2021/10/21	4	536.00	0	535.43	532.00	4	3,229	0.12%
2021/10/19	0.1	517.00	0	0.00	517.00	0.1	3,136	0.00%
2021/10/15	3	518.63	3	520.00	502.00	0	3,085	0.00%
2021/10/14	0	500.00	1	501.00	505.00	-1	3,006	-0.03%
2021/10/13	4	498.63	1	502.00	496.50	3	2,973	0.10%
2021/10/12	1	534.00	1	529.05	519.00	0	2,946	0.00%
2021/10/08	4.1	531.91	5	531.60	532.00	-1	2,914	-0.03%
2021/10/07	0	0.00	1	508.93	528.00	-1	2,796	-0.04%
2021/10/06	2	495.00	8	494.00	480.00	-6	2,746	-0.22%
2021/10/04	0	0.00	0.2	465.50	464.00	-0.2	2,661	-0.01%
2021/10/01	6	484.17	0	0.00	481.50	6	2,650	0.23%
2021/09/30	0.1	501.00	17.1	494.22	501.00	-17	2,630	-0.65%
2021/09/29	16	492.72	15.1	493.95	483.00	0.9	2,602	0.03%
2021/09/28	5	507.99	0	498.00	500.00	5	2,680	0.19%
2021/09/27	1	498.00	1	505.00	504.00	0	2,748	0.00%
2021/09/24	12	496.04	1.1	500.91	499.50	10.9	2,727	0.40%
2021/09/23	0	0.00	8	486.19	488.00	-8	2,636	-0.30%
2021/09/22	8	477.88	0	0.00	464.50	8	2,601	0.31%
2021/09/17	3.1	491.02	6.2	491.74	494.50	-3.1	2,551	-0.12%
2021/09/16	12	486.67	10	473.50	472.50	2	2,466	0.08%
2021/09/15	2.2	479.56	3	474.33	476.00	-0.8	2,368	-0.04%
2021/09/14	0.1	478.00	4.2	483.62	474.00	-4.1	2,293	-0.18%
2021/09/10	0.1	457.00	0	0.00	456.00	0.1	2,253	0.00%
2021/09/08	0.1	435.50	0.3	433.62	433.00	-0.2	2,346	-0.01%
2021/09/07	1.6	444.84	1.1	439.17	449.00	0.5	2,360	0.02%
2021/09/06	0.2	455.20	0	454.50	446.00	0.2	2,397	0.01%
2021/09/03	1	464.29	1	455.50	464.50	0	2,456	0.00%
2021/09/02	3.3	457.69	2.2	462.46	452.00	1.2	2,430	0.05%
2021/09/01	0.1	439.00	0.2	438.00	446.00	-0.1	2,368	0.00%
2021/08/31	1.2	430.54	0	0.00	432.50	1.2	2,327	0.05%
2021/08/30	0	0.00	1	413.00	415.00	-1	2,315	-0.04%
2021/08/27	2	423.49	0	0.00	422.50	2	2,300	0.09%
2021/08/26	4.2	434.95	4	430.00	422.50	0.2	2,281	0.01%
2021/08/25	0.2	417.00	0	0.00	417.00	0.2	2,186	0.01%
2021/08/24	0	0.00	4	406.38	409.50	-4	2,193	-0.18%
2021/08/23	1	393.00	3	399.00	398.50	-2	2,178	-0.09%
2021/08/19	0	0.00	1	380.00	383.00	-1	2,192	-0.05%
2021/08/18	2	366.51	4	376.75	388.00	-2	2,203	-0.09%
2021/08/13	1	385.00	1	381.00	380.00	0	2,271	0.00%
2021/08/12	1	384.50	0	0.00	387.50	1	2,285	0.04%
2021/08/11	0	0.00	5	377.00	376.00	-5	2,296	-0.22%
2021/08/10	7	375.71	9	379.11	377.00	-2	2,318	-0.09%
2021/08/09	5	371.50	3	378.67	367.00	2	2,327	0.09%
2021/08/06	5	376.70	1	382.00	375.00	4	2,361	0.17%
2021/08/05	2	378.75	1	381.00	381.00	1	2,389	0.04%
2021/08/04	4	393.75	2	383.75	384.50	2	2,414	0.08%
2021/08/03	2	399.75	1	393.50	393.00	1	2,420	0.04%
2021/08/02	8	405.63	2	411.25	408.50	6	2,406	0.25%
2021/07/30	2	426.00	1	427.00	411.50	1	2,418	0.04%
2021/07/28	2	405.50	2	414.75	408.00	0	2,456	0.00%
2021/07/27	4	439.00	1	428.00	428.00	3	2,497	0.12%
2021/07/26	0	443.00	0	0.00	441.00	0	2,461	0.00%
2021/07/21	0	0.00	1.1	423.64	424.50	-1.1	2,528	-0.04%
2021/07/20	0	0.00	3	430.00	427.50	-3	2,545	-0.12%
2021/07/16	0	0.00	0	439.00	438.50	0	2,586	0.00%
2021/07/15	2	455.25	0	451.50	453.00	2	2,609	0.08%
2021/07/14	1.3	446.12	1.3	448.00	448.00	0.1	2,628	0.00%
2021/07/13	0	0.00	1.1	452.95	446.00	-1.1	2,663	-0.04%
2021/07/12	1.1	462.95	0.2	444.83	463.00	0.9	2,742	0.03%
2021/07/09	1	445.00	0	0.00	440.00	1	2,842	0.04%
2021/07/08	1	444.65	1	438.08	438.50	0	2,854	0.00%
2021/07/07	0	438.50	0.1	442.07	433.50	-0.1	2,858	0.00%
2021/07/06	0.1	440.47	0.1	447.50	438.00	0	2,879	0.00%
2021/07/05	1.1	437.18	1	465.00	445.00	0.1	2,914	0.00%
2021/07/02	0	409.00	10.6	427.72	448.50	-10.6	2,826	-0.37%
2021/07/01	0.1	412.33	1	410.50	408.00	-0.9	2,766	-0.03%
2021/06/30	3	412.66	5	411.00	413.00	-2	2,800	-0.07%
2021/06/29	0	411.50	0	0.00	412.00	0	2,871	0.00%
2021/06/28	2	420.92	2	415.50	414.00	0	2,874	0.00%
2021/06/25	1.1	424.15	1	428.00	418.50	0.1	2,885	0.00%
2021/06/24	0	415.00	3	420.63	424.50	-3	2,911	-0.10%
2021/06/23	2	415.50	0	413.00	417.00	2	2,929	0.07%
2021/06/22	0	0.00	1	405.50	405.50	-1	2,980	-0.03%
2021/06/21	1	418.00	6	417.92	417.00	-5	3,003	-0.17%
2021/06/18	3	420.17	5.1	419.96	410.00	-2.1	2,976	-0.07%
2021/06/17	6	409.58	3	413.67	415.00	3	2,919	0.10%
2021/06/16	0	405.50	3	407.97	408.00	-3	2,910	-0.10%
2021/06/15	0	0.00	1.1	398.34	403.00	-1.1	2,885	-0.04%
2021/06/11	5.2	379.83	10.1	382.83	389.00	-4.9	2,856	-0.17%
2021/06/10	1	365.50	7	365.07	365.50	-6	2,787	-0.21%
2021/06/09	1	353.50	1	354.00	354.00	0	2,813	0.00%
2021/06/08	0	0.00	2	355.50	354.00	-2	2,857	-0.07%
2021/06/07	0	0.00	0	346.00	351.50	0	2,913	0.00%
2021/06/04	0	0.00	0.1	347.00	351.50	-0.1	2,919	0.00%
2021/06/03	2	348.52	0	0.00	352.00	2	2,947	0.07%
2021/06/02	10	351.80	0	0.00	350.00	10	2,995	0.33%
2021/06/01	1	357.00	2.1	363.40	356.00	-1.1	3,039	-0.03%
2021/05/31	0	0.00	2.1	364.44	360.00	-2.1	3,067	-0.07%
2021/05/28	1	356.00	1	359.00	357.00	0	3,126	0.00%
2021/05/26	0.1	349.00	0	0.00	346.50	0.1	3,237	0.00%
2021/05/25	5.1	350.14	2	349.50	347.50	3.1	3,345	0.09%
2021/05/24	7.1	350.60	5	353.00	352.00	2.1	3,494	0.06%
2021/05/21	1	342.45	2	338.50	340.50	-1	3,556	-0.03%
2021/05/20	11	327.55	9	324.50	325.00	2	3,657	0.05%
2021/05/19	5.1	320.79	0	0.00	320.50	5.1	3,700	0.14%
2021/05/18	0	0.00	5	327.43	331.00	-5	3,776	-0.13%
2021/05/17	11	309.59	8	315.49	304.50	3	3,830	0.08%
2021/05/14	0	0.00	1	330.00	331.00	-1	3,849	-0.03%
2021/05/13	0	315.00	4	314.63	312.00	-4	3,830	-0.10%
2021/05/12	1.1	315.45	3	316.83	319.50	-1.9	3,873	-0.05%
2021/05/11	6.1	333.17	8	333.00	333.00	-1.9	3,910	-0.05%
2021/05/10	0	0.00	7	371.14	369.50	-7	3,964	-0.18%
2021/05/06	15.2	357.00	3	360.50	352.50	12.2	4,089	0.30%
2021/05/05	0.1	367.50	0	0.00	360.00	0.1	4,102	0.00%
2021/05/04	8	377.38	2	362.60	377.00	6	4,152	0.14%
2021/04/29	4	409.25	11	412.59	402.50	-7	4,239	-0.17%
2021/04/28	1	403.50	1	407.50	405.00	0	4,253	0.00%
2021/04/27	2	401.00	7	407.14	409.00	-5	4,350	-0.11%
2021/04/26	13	399.96	1	399.50	400.00	12	4,366	0.27%
2021/04/23	0	0.00	6	403.25	405.00	-6	4,395	-0.14%
2021/04/22	4.1	404.94	4	405.75	395.50	0.1	4,510	0.00%
2021/04/21	2	418.25	0	0.00	409.50	2	4,604	0.04%
2021/04/20	1	412.50	5	419.10	422.50	-4	4,788	-0.08%
2021/04/19	5	407.80	0	0.00	406.50	5	4,889	0.10%
2021/04/16	15	427.60	7.5	428.27	417.50	7.5	4,960	0.15%
2021/04/15	2.6	418.72	1.5	432.62	440.00	1.1	5,031	0.02%
2021/04/14	1	396.50	1	401.50	400.00	0	5,071	0.00%
2021/04/13	2	400.25	0	0.00	399.50	2	5,307	0.04%
2021/04/12	1.1	395.93	3	397.00	395.00	-1.9	5,572	-0.03%
2021/04/09	0	0.00	3	405.50	405.00	-3	5,684	-0.05%
2021/04/08	1	416.00	1	417.00	413.50	0	5,670	0.00%
2021/04/07	1	418.50	1	418.50	411.00	0	5,725	0.00%
2021/04/06	4	417.25	0	415.00	413.50	4	5,725	0.07%
2021/04/01	3	410.00	6.1	410.63	413.50	-3.1	5,764	-0.05%
2021/03/30	0.2	397.00	0	0.00	395.50	0.2	5,713	0.00%
2021/03/29	1	398.00	5	399.90	395.50	-4	5,729	-0.07%
2021/03/26	2.1	388.21	0	0.00	393.50	2.1	5,743	0.04%
2021/03/25	15	379.24	10	383.60	386.50	5	5,724	0.09%
2021/03/24	1	387.01	1	394.00	382.50	0	5,689	0.00%
2021/03/23	2	402.50	0	0.00	399.50	2	5,729	0.03%
2021/03/22	5	401.00	1	404.50	401.00	4	5,773	0.07%
2021/03/19	1	402.02	1	403.00	400.00	0	5,785	0.00%
2021/03/18	1	426.00	1.1	418.52	418.00	-0.1	5,774	0.00%
2021/03/17	0	0.00	1	423.00	416.50	-1	5,876	-0.02%
2021/03/16	1	422.50	0	0.00	411.00	1	5,953	0.02%
2021/03/15	1	430.50	2.1	434.10	416.50	-1.1	6,147	-0.02%
2021/03/12	7	425.57	10	423.10	419.50	-3	6,163	-0.05%
2021/03/11	6	413.92	16	412.72	420.00	-10	6,169	-0.16%
2021/03/10	8.1	401.65	4	403.25	396.50	4.1	6,138	0.07%
2021/03/09	2	398.50	3	396.00	399.50	-1	6,145	-0.02%
2021/03/08	3.1	402.51	0.1	402.77	395.00	3	6,165	0.05%
2021/03/05	15	407.33	4	410.63	405.00	11	6,199	0.18%
2021/03/04	7	422.93	6	424.75	420.00	1	6,167	0.02%
2021/03/03	3	425.17	4	427.38	427.00	-1	6,131	-0.02%
2021/03/02	5.2	446.98	40.1	449.39	430.00	-34.9	6,088	-0.57%
2021/02/26	2.1	454.96	5	459.90	449.00	-3	6,070	-0.05%
2021/02/25	58	499.68	16	496.72	475.00	42	6,036	0.70%
2021/02/24	18.1	485.39	18	480.50	478.50	0.1	5,961	0.00%
2021/02/23	6.1	469.23	10	467.05	461.00	-3.9	5,894	-0.07%
2021/02/22	7	469.29	5.3	465.22	480.00	1.8	5,856	0.03%
2021/02/19	5	432.30	6	430.25	436.50	-1	5,812	-0.02%
2021/02/18	14	435.57	18.1	432.55	426.50	-4.1	5,892	-0.07%
2021/02/17	0	0.00	2	414.00	421.00	-2	6,034	-0.03%
2021/02/05	12	404.00	7.2	399.65	397.50	4.8	6,238	0.08%
2021/02/04	2	410.75	2	412.25	406.00	0	6,291	0.00%
2021/02/03	6	420.25	5	415.00	417.00	1	6,317	0.02%
2021/02/02	3	419.17	8	414.00	417.00	-5	6,387	-0.08%
2021/02/01	10	394.35	9.8	395.07	408.00	0.2	6,444	0.00%
2021/01/29	4	431.54	3	420.67	395.00	1	6,406	0.02%
2021/01/28	3	411.33	5.5	414.65	415.00	-2.5	6,299	-0.04%
2021/01/27	3.2	412.63	8	409.75	417.00	-4.8	6,256	-0.08%
2021/01/26	5	406.67	12	405.08	400.00	-7	6,204	-0.11%
2021/01/25	5	412.00	9	418.56	411.50	-4	6,135	-0.07%
2021/01/22	9.1	416.37	10	418.25	413.50	-0.9	6,044	-0.01%
2021/01/21	11	405.64	8	407.44	410.00	3	5,956	0.05%
2021/01/20	4	409.58	2.2	408.73	399.00	1.8	5,884	0.03%
2021/01/19	4	407.75	8	411.06	413.00	-4	5,780	-0.07%
2021/01/18	6.2	400.16	6	400.58	407.00	0.2	5,725	0.00%
2021/01/15	15.1	419.45	9	420.16	407.00	6.1	5,672	0.11%
2021/01/14	13	431.58	7	440.93	423.50	6	5,550	0.11%
2021/01/13	25	425.74	38.2	423.98	437.50	-13.2	5,409	-0.24%
2021/01/12	13	402.15	20.1	403.24	398.00	-7.1	5,200	-0.14%
2021/01/11	9.1	395.71	24	396.48	401.50	-14.9	5,071	-0.29%
2021/01/08	15.1	393.37	13	398.38	388.00	2.1	4,979	0.04%
2021/01/07	20	389.05	11.2	390.46	385.50	8.8	4,812	0.18%
2021/01/06	32.1	387.01	18	382.06	373.50	14.1	4,647	0.30%
2021/01/05	16.1	390.67	21.6	392.55	399.50	-5.5	4,403	-0.13%
2021/01/04	3	354.50	10	363.25	372.50	-7	4,126	-0.17%
2020/12/31	2	338.25	9.8	339.39	339.00	-7.8	3,991	-0.20%
2020/12/30	5	336.70	1	340.00	336.00	4	3,963	0.10%
2020/12/28	4	329.75	5	327.00	323.00	-1	3,922	-0.03%
2020/12/25	2	316.50	5	317.80	319.00	-3	3,839	-0.08%
2020/12/23	5	316.10	0	0.00	314.50	5	3,849	0.13%
2020/12/22	5	314.10	1	309.50	309.50	4	3,847	0.10%
2020/12/21	2	322.00	0	325.00	323.00	2	3,809	0.05%
2020/12/18	2	324.50	0	0.00	321.00	2	3,830	0.05%
2020/12/16	2	325.50	4.1	329.04	325.00	-2.1	3,742	-0.05%
2020/12/15	0.1	321.50	2	325.00	320.50	-2	3,694	-0.05%
2020/12/14	1	319.00	1	325.50	319.00	0	3,670	0.00%
2020/12/11	11.2	324.42	2	330.50	322.50	9.2	3,665	0.25%
2020/12/10	11	343.41	1	350.00	340.50	10	3,550	0.28%
2020/12/09	0	0.00	15	340.03	347.50	-15	3,451	-0.43%
2020/12/08	4	314.76	0	0.00	316.00	4	3,244	0.12%
2020/12/07	2	325.25	1	326.00	326.00	1	3,191	0.03%
2020/12/04	3.8	320.76	2	327.00	317.00	1.8	3,151	0.06%
2020/12/03	5	320.80	12	323.21	321.00	-7	3,129	-0.22%
2020/12/02	6	326.00	1.2	325.25	325.00	4.8	3,122	0.15%
2020/12/01	8	335.25	14	331.68	329.50	-6	3,090	-0.19%
2020/11/30	2	327.00	10	330.00	330.00	-8	3,020	-0.26%
2020/11/27	3	330.00	10	328.51	329.50	-7	3,008	-0.23%
2020/11/26	13	333.12	3	334.00	334.00	10	3,006	0.33%
2020/11/25	4	332.25	22	334.36	331.00	-18	3,020	-0.60%
2020/11/24	0	0.00	15	339.07	338.00	-15	3,006	-0.50%
2020/11/23	7	340.93	3	341.17	340.00	4	3,001	0.13%
2020/11/20	19	347.63	9	344.17	339.50	10	2,953	0.34%
2020/11/19	10	341.25	2	339.01	339.00	8	2,840	0.28%
2020/11/18	2	337.50	10	338.50	343.00	-8	2,847	-0.28%
2020/11/17	7	339.71	13	339.31	335.50	-6	2,810	-0.21%
2020/11/16	22.5	338.51	19	342.18	344.00	3.5	2,729	0.13%
2020/11/13	9	309.30	11	325.09	322.00	-2	2,512	-0.08%
2020/11/12	9	298.83	13	298.96	303.00	-4	2,245	-0.18%
2020/11/11	1	294.50	6	295.33	294.00	-5	2,168	-0.23%
2020/11/10	31.2	293.48	7	294.36	290.00	24.2	2,135	1.13%
2020/11/09	31	276.35	15	287.17	292.50	16	1,998	0.80%
2020/11/06	8	272.13	2	275.50	266.00	6	1,868	0.32%
2020/11/04	0	0.00	12	264.92	265.50	-12	1,831	-0.66%
2020/11/03	1	257.51	4	256.88	257.00	-3	1,847	-0.16%
2020/11/02	11	253.55	0	0.00	253.00	11	1,902	0.58%
2020/10/30	1	259.00	11	257.00	259.00	-10	1,960	-0.51%
2020/10/28	4	262.63	1	265.00	262.00	3	2,116	0.14%
2020/10/27	0	0.00	3	267.83	267.00	-3	2,135	-0.14%
2020/10/26	13	265.85	1	265.00	265.00	12	2,150	0.56%
2020/10/23	0	0.00	7	269.64	269.00	-7	2,191	-0.32%
2020/10/22	7	266.14	0	0.00	267.00	7	2,338	0.30%
2020/10/21	0	0.00	1	272.00	270.50	-1	2,413	-0.04%
2020/10/20	4	268.38	9	269.50	268.00	-5	2,496	-0.20%
2020/10/19	1	263.00	0	0.00	263.00	1	2,524	0.04%
2020/10/16	46	269.70	1	264.50	264.50	45	2,584	1.74%
2020/10/15	6	273.17	5	275.00	276.00	1	2,653	0.04%
2020/10/14	12	273.25	0	0.00	272.50	12	2,713	0.44%
2020/10/13	0	0.00	14	273.39	278.00	-14	2,812	-0.50%
2020/10/12	12	270.42	0	0.00	269.50	12	2,900	0.41%
2020/10/08	1	272.00	0	0.00	272.00	1	3,018	0.03%
2020/10/07	0	0.00	2	273.00	272.00	-2	3,117	-0.06%
2020/10/06	9	271.28	9	273.00	271.00	0	3,174	0.00%
2020/09/30	0	0.00	2	260.00	260.00	-2	3,406	-0.06%
2020/09/29	3	257.00	0	0.00	257.00	3	3,662	0.08%
2020/09/28	2	261.50	0	0.00	265.00	2	3,916	0.05%
2020/09/25	0	0.00	1	261.50	258.00	-1	4,019	-0.02%
2020/09/23	1	268.00	0	0.00	267.00	1	4,217	0.02%
2020/09/21	0	0.00	1	265.00	266.00	-1	4,371	-0.02%
2020/09/18	2	261.50	2	261.50	261.00	0	4,550	0.00%
2020/09/17	1	267.00	0	0.00	264.50	1	4,781	0.02%
2020/09/16	4	271.63	1	272.00	269.00	3	4,908	0.06%
2020/09/15	2	266.50	0	0.00	266.50	2	4,897	0.04%
2020/09/14	0	0.00	2	265.75	268.50	-2	4,950	-0.04%
2020/09/11	0	0.00	2	256.25	259.00	-2	4,932	-0.04%
2020/09/07	20	263.50	0	0.00	261.50	20	4,908	0.41%
2020/09/03	11	272.05	0	0.00	268.00	11	4,884	0.23%
2020/09/02	2	268.25	0	0.00	268.50	2	4,903	0.04%
2020/09/01	2	267.00	0	0.00	272.00	2	4,926	0.04%
2020/08/31	0	0.00	1	264.00	264.50	-1	4,940	-0.02%
2020/08/28	21	276.95	20	270.25	271.50	1	4,953	0.02%
2020/08/27	15	283.50	0	0.00	283.50	15	4,931	0.30%
2020/08/26	15	287.00	1	287.50	289.00	14	4,915	0.28%
2020/08/25	2	284.50	0	0.00	288.50	2	4,930	0.04%
2020/08/24	1	283.50	1	288.00	283.50	0	4,927	0.00%
2020/08/20	2	283.25	1	267.00	267.50	1	4,857	0.02%
2020/08/19	1	304.50	3	303.00	296.00	-2	4,798	-0.04%
2020/08/14	1	293.00	1	288.00	301.50	0	4,801	0.00%
2020/08/13	2	292.75	0	0.00	292.00	2	4,788	0.04%
2020/08/11	0	0.00	1	298.50	301.50	-1	4,795	-0.02%
2020/08/10	2	301.00	0	0.00	301.00	2	4,785	0.04%
2020/08/06	0	0.00	1	305.00	302.50	-1	4,746	-0.02%
2020/08/05	16	315.78	7	314.36	313.00	9	4,707	0.19%
2020/08/04	12	312.79	8	316.31	315.50	4	4,674	0.09%
2020/08/03	2	298.50	5	301.20	304.50	-3	4,627	-0.06%
2020/07/31	1	288.00	3	290.00	292.50	-2	4,578	-0.04%
2020/07/29	1	287.50	0	0.00	292.00	1	4,565	0.02%
2020/07/28	4	308.50	3	300.00	289.00	1	4,531	0.02%
2020/07/27	10	309.55	3	307.33	307.00	7	4,400	0.16%
2020/07/24	4	306.75	5	309.20	299.00	-1	4,337	-0.02%
2020/07/22	1	303.00	2	303.50	305.50	-1	4,219	-0.02%
2020/07/21	66	301.31	60	299.00	298.50	6	4,180	0.14%
2020/07/20	2	290.50	4	288.88	291.50	-2	4,097	-0.05%
2020/07/17	7	289.21	2	286.25	284.00	5	4,029	0.12%
2020/07/16	3	292.83	3	293.00	290.00	0	3,920	0.00%
2020/07/15	10	310.35	2	307.00	299.00	8	3,816	0.21%
2020/07/14	9	314.17	7	306.57	317.50	2	3,739	0.05%
2020/07/13	11	311.73	10	312.50	311.00	1	3,633	0.03%
2020/07/10	3	311.50	34	310.87	306.50	-31	3,577	-0.87%
2020/07/09	64	332.63	18	334.61	322.00	46	3,474	1.32%
2020/07/08	13	312.92	25	317.90	323.50	-12	3,286	-0.37%
2020/07/07	53	323.15	65	325.12	321.50	-12	3,039	-0.39%
2020/07/06	47	307.20	44	312.35	312.50	3	2,812	0.11%
2020/07/03	3	276.33	6	282.00	284.50	-3	2,700	-0.11%
2020/07/02	6	259.33	14	258.89	259.00	-8	2,580	-0.31%
2020/07/01	1	255.50	13	256.38	253.50	-12	2,497	-0.48%
2020/06/30	7	256.07	1	254.00	252.50	6	2,416	0.25%
2020/06/29	70	248.50	139	256.90	260.00	-69	2,287	-3.02%	大賣/
2020/06/24	67	254.87	25	250.12	242.50	42	2,105	1.99%
2020/06/23	42	241.25	5	238.40	242.50	37	1,877	1.97%
2020/06/22	5	217.50	1	221.50	220.50	4	1,757	0.23%
2020/06/19	16	221.31	15	219.50	217.00	1	1,768	0.06%
2020/06/15	2	218.75	0	0.00	216.50	2	1,784	0.11%
2020/06/12	1	215.50	0	0.00	216.50	1	1,796	0.06%
2020/06/11	2	223.50	0	0.00	220.50	2	1,803	0.11%
2020/06/10	3	226.83	1	226.00	227.00	2	1,807	0.11%
2020/06/09	13	224.73	1	228.00	224.00	12	1,825	0.66%
2020/06/08	3	232.00	2	232.50	231.00	1	1,817	0.06%
2020/06/05	1	228.50	18	229.06	229.00	-17	1,780	-0.95%
2020/06/04	17	236.50	1	231.50	233.00	16	1,757	0.91%
2020/06/03	1	231.00	2	229.50	229.00	-1	1,711	-0.06%
2020/06/02	2	223.75	1	223.50	223.50	1	1,696	0.06%
2020/06/01	2	227.50	1	230.50	227.50	1	1,685	0.06%
2020/05/29	3	230.33	2	232.75	231.00	1	1,662	0.06%
2020/05/28	2	229.00	2	230.75	229.00	0	1,658	0.00%
2020/05/27	2	229.00	0	0.00	228.00	2	1,642	0.12%
2020/05/26	1	229.00	3	229.67	229.00	-2	1,643	-0.12%
2020/05/25	4	224.50	1	228.50	229.50	3	1,640	0.18%
2020/05/22	6	228.00	5	224.00	224.00	1	1,635	0.06%
2020/05/21	0	0.00	2	232.25	234.00	-2	1,606	-0.12%
2020/05/20	1	222.00	9	221.94	224.50	-8	1,565	-0.51%
2020/05/19	8	225.63	0	0.00	223.50	8	1,555	0.51%
2020/05/18	2	223.25	5	223.60	221.00	-3	1,549	-0.19%
2020/05/15	2	218.00	0	0.00	216.00	2	1,527	0.13%
2020/05/14	3	218.67	1	220.50	217.50	2	1,528	0.13%
2020/05/13	1	220.00	0	0.00	221.50	1	1,543	0.06%
2020/05/12	3	220.83	1	216.50	220.50	2	1,578	0.13%
2020/05/11	3	218.33	0	0.00	218.00	3	1,622	0.18%
2020/05/08	22	222.89	30	224.18	222.50	-8	1,618	-0.49%
2020/05/07	2	228.25	4	228.00	230.00	-2	1,577	-0.13%
2020/05/06	19	233.03	1	235.00	228.50	18	1,560	1.15%
2020/05/05	16	234.72	1	235.00	233.50	15	1,551	0.97%
2020/05/04	2	235.25	0	0.00	234.50	2	1,544	0.13%
2020/04/30	36	241.86	2	240.25	242.50	34	1,541	2.21%
2020/04/29	28	238.46	0	0.00	238.00	28	1,534	1.82%
2020/04/28	1	236.00	1	235.50	238.00	0	1,520	0.00%
2020/04/27	1	233.00	3	233.67	235.50	-2	1,529	-0.13%
2020/04/24	4	229.50	0	0.00	228.00	4	1,518	0.26%
2020/04/23	1	237.50	13	239.50	237.50	-12	1,509	-0.80%
2020/04/22	0	0.00	5	237.10	241.00	-5	1,516	-0.33%
2020/04/21	6	236.33	3	237.00	236.50	3	1,547	0.19%
2020/04/17	13	243.58	15	245.20	243.50	-2	1,560	-0.13%
2020/04/16	3	234.67	1	236.50	238.00	2	1,540	0.13%
2020/04/15	16	233.38	2	235.75	236.50	14	1,576	0.89%
2020/04/14	5	227.50	5	229.50	231.50	0	1,572	0.00%
2020/04/13	0	0.00	3	221.00	221.50	-3	1,557	-0.19%
2020/04/09	3	219.00	9	216.11	216.00	-6	1,537	-0.39%
2020/04/08	5	208.20	0	0.00	211.00	5	1,493	0.33%
2020/04/07	3	203.67	2	202.50	205.00	1	1,480	0.07%
2020/04/06	2	193.50	0	0.00	194.00	2	1,471	0.14%
2020/04/01	0	0.00	1	187.50	187.50	-1	1,492	-0.07%
2020/03/31	1	185.00	1	186.00	183.50	0	1,484	0.00%
2020/03/30	0	0.00	2	187.00	187.00	-2	1,481	-0.13%
2020/03/27	22	184.05	2	183.75	180.00	20	1,475	1.36%
2020/03/26	32	183.59	1	183.00	182.50	31	1,461	2.12%
2020/03/25	52	179.18	1	180.00	179.00	51	1,447	3.52%
2020/03/23	1	160.50	0	0.00	156.00	1	1,436	0.07%
2020/03/20	0	0.00	1	169.50	170.00	-1	1,424	-0.07%
2020/03/19	1	175.00	1	174.50	160.00	0	1,427	0.00%
2020/03/16	1	192.00	2	186.25	181.50	-1	1,457	-0.07%
2020/03/13	16	178.50	22	182.95	186.00	-6	1,458	-0.41%
2020/03/12	22	194.64	4	194.00	194.00	18	1,478	1.22%
2020/03/10	4	218.38	0	0.00	219.00	4	1,532	0.26%
2020/03/06	0	0.00	1	235.00	235.00	-1	1,535	-0.07%
2020/03/05	1	229.50	0	0.00	229.50	1	1,543	0.06%
2020/03/04	1	230.50	1	230.50	229.00	0	1,556	0.00%
2020/03/03	0	0.00	1	233.00	231.00	-1	1,574	-0.06%
2020/03/02	0	0.00	3	224.17	222.00	-3	1,609	-0.19%
2020/02/27	1	228.50	30	225.40	224.00	-29	1,645	-1.76%
2020/02/26	1	233.00	0	0.00	230.00	1	1,720	0.06%
2020/02/25	2	232.50	0	0.00	232.00	2	1,729	0.12%
2020/02/21	5	234.70	2	236.00	234.00	3	1,755	0.17%
2020/02/20	3	239.83	0	0.00	238.50	3	1,758	0.17%
2020/02/19	1	238.00	0	0.00	238.00	1	1,769	0.06%
2020/02/18	2	236.50	2	239.75	239.50	0	1,784	0.00%
2020/02/17	3	237.17	3	237.00	236.00	0	1,785	0.00%
2020/02/14	7	241.00	8	244.63	241.00	-1	1,772	-0.06%
2020/02/13	3	246.00	24	243.00	242.00	-21	1,751	-1.20%
2020/02/12	27	249.11	26	250.69	249.00	1	1,720	0.06%
2020/02/11	1	251.00	4	253.25	255.00	-3	1,686	-0.18%
2020/02/10	1	235.00	2	238.25	244.00	-1	1,682	-0.06%
2020/02/07	1	242.50	1	242.00	241.50	0	1,713	0.00%
2020/02/06	0	0.00	1	241.00	244.50	-1	1,729	-0.06%
2020/02/05	0	0.00	0.8	233.00	234.50	-0.8	1,731	-0.05%
2020/02/03	3	225.00	3	225.50	229.00	0	1,790	0.00%
2020/01/31	1	238.50	6	238.83	238.50	-5	1,778	-0.28%
2020/01/30	1	239.00	10	241.70	238.50	-9	1,789	-0.50%
2020/01/17	4	259.25	4	259.25	258.50	0	1,807	0.00%
2020/01/16	3	253.67	1	256.00	255.00	2	1,790	0.11%
2020/01/15	15	258.00	2	258.00	259.50	13	1,784	0.73%
2020/01/14	2	255.75	1	259.00	253.00	1	1,747	0.06%
2020/01/13	3	254.67	3	255.33	255.50	0	1,749	0.00%
2020/01/10	1	250.50	4	249.88	250.50	-3	1,737	-0.17%
2020/01/09	10	246.70	12	245.25	247.00	-2	1,720	-0.12%
2020/01/08	1	232.00	1	235.00	233.50	0	1,760	0.00%
2020/01/07	2	241.50	0	0.00	238.50	2	1,781	0.11%
2020/01/06	0	0.00	1	240.50	241.00	-1	1,853	-0.05%
2020/01/03	7	243.43	1	248.00	243.00	6	1,882	0.32%
2019/12/31	1	241.50	0	0.00	241.00	1	1,952	0.05%
2019/12/30	1	243.00	0	0.00	241.00	1	2,034	0.05%
2019/12/27	3	247.50	6	249.67	248.00	-3	2,018	-0.15%
2019/12/25	1	244.00	2	241.00	244.00	-1	1,993	-0.05%
2019/12/24	1	242.50	0	0.00	242.50	1	1,998	0.05%
2019/12/23	1	246.00	0	0.00	245.00	1	2,009	0.05%
2019/12/20	9	245.00	5	245.00	245.00	4	2,023	0.20%
2019/12/19	0	0.00	2	245.50	243.50	-2	2,028	-0.10%
2019/12/18	3	241.17	2	247.00	242.00	1	2,040	0.05%
2019/12/17	2	243.25	0	0.00	244.50	2	2,094	0.10%
2019/12/16	11	243.86	2	246.50	243.50	9	2,191	0.41%
2019/12/13	4	239.88	2	243.25	240.00	2	2,201	0.09%
2019/12/12	8	241.13	5	243.20	242.00	3	2,195	0.14%
2019/12/11	9	240.28	3	239.17	239.00	6	2,165	0.28%
2019/12/10	11	245.05	4	244.75	244.00	7	2,145	0.33%
2019/12/09	9	244.83	2	244.50	244.50	7	2,131	0.33%
2019/12/06	14	254.29	6	251.25	250.00	8	2,090	0.38%
2019/12/05	0	0.00	1	255.50	256.00	-1	2,014	-0.05%
2019/12/04	5	254.00	6	253.83	253.50	-1	2,019	-0.05%
2019/12/03	4	258.00	2	259.75	260.50	2	2,015	0.10%
2019/12/02	6	260.25	3	262.50	258.50	3	2,019	0.15%
2019/11/29	3	263.50	3	264.50	266.50	0	2,017	0.00%
2019/11/28	3	271.17	1	267.50	267.50	2	2,024	0.10%
2019/11/27	5	272.30	2	272.50	269.00	3	2,024	0.15%
2019/11/26	3	278.67	4	273.88	278.50	-1	2,001	-0.05%
2019/11/25	3	282.00	1	280.00	267.00	2	2,021	0.10%
2019/11/22	1	271.50	1	274.50	273.00	0	1,968	0.00%
2019/11/21	1	269.50	0	0.00	271.00	1	1,973	0.05%
2019/11/20	1	271.00	1	271.50	271.00	0	1,973	0.00%
2019/11/15	7	270.07	13	268.15	266.50	-6	2,054	-0.29%
2019/11/14	3	262.33	3	264.83	262.00	0	2,050	0.00%
2019/11/13	1	266.00	50	265.94	267.50	-49	2,055	-2.38%
2019/11/12	8	267.81	25	267.78	266.00	-17	2,074	-0.82%
2019/11/08	2	269.00	4	273.25	269.00	-2	2,175	-0.09%
2019/11/07	30	263.58	1	262.50	266.00	29	2,234	1.30%
2019/11/06	3	272.17	4	273.63	272.50	-1	2,256	-0.04%
2019/11/05	54	268.88	5	267.40	270.50	49	2,297	2.13%
2019/11/04	3	262.83	6	262.83	263.00	-3	2,345	-0.13%
2019/11/01	10	259.35	7	259.14	260.00	3	2,442	0.12%
2019/10/30	0	0.00	1	275.00	277.50	-1	2,502	-0.04%
2019/10/28	1	281.00	3	284.50	276.50	-2	2,559	-0.08%
2019/10/24	1	275.00	0	0.00	275.00	1	2,597	0.04%
2019/10/23	1	272.00	2	274.25	272.00	-1	2,657	-0.04%
2019/10/22	1	275.50	1	276.00	276.00	0	2,812	0.00%
2019/10/21	0	0.00	15	276.47	274.50	-15	2,885	-0.52%
2019/10/18	1	277.00	0	0.00	280.00	1	2,999	0.03%
2019/10/17	1	279.00	0	0.00	276.50	1	2,996	0.03%
2019/10/16	19	286.39	7	281.86	277.00	12	2,989	0.40%
2019/10/15	8	274.19	9	276.06	277.00	-1	2,912	-0.03%
2019/10/14	8	273.81	14	273.57	277.00	-6	2,899	-0.21%
2019/10/09	0	0.00	1	264.00	258.50	-1	2,840	-0.04%
2019/10/08	2	263.50	5	262.40	263.50	-3	2,917	-0.10%
2019/10/07	4	259.63	11	258.73	261.00	-7	2,905	-0.24%
2019/10/04	10	262.25	18	264.61	260.50	-8	2,882	-0.28%
2019/10/01	2	251.50	0	0.00	251.50	2	2,799	0.07%
2019/09/27	1	249.00	3	250.00	250.00	-2	2,817	-0.07%
2019/09/26	2	254.75	1	256.50	248.50	1	2,834	0.04%
2019/09/25	1	250.50	0	0.00	250.00	1	2,845	0.04%
2019/09/24	1	256.50	105.1	257.52	256.00	-104.1	2,869	-3.63%	大賣/鉅額交易
2019/09/23	0	0.00	15.2	260.76	262.00	-15.2	2,882	-0.53%
2019/09/20	1	263.50	4	258.00	259.00	-3	2,897	-0.10%
2019/09/19	1	259.00	6	253.92	257.00	-5	2,857	-0.17%
2019/09/18	2	236.00	0	0.00	240.50	2	2,810	0.07%
2019/09/17	3	232.83	60	232.30	233.00	-57	2,855	-2.00%
2019/09/12	3	238.17	1	244.50	238.00	2	3,028	0.07%
2019/09/11	3	242.83	23	242.22	242.50	-20	3,038	-0.66%
2019/09/10	2	237.50	38	236.41	240.00	-36	3,049	-1.18%
2019/09/06	2	237.00	8	238.06	237.00	-6	3,089	-0.19%
2019/09/04	2	240.00	2	240.00	240.00	0	3,106	0.00%
2019/09/02	0	0.00	12	240.71	238.00	-12	3,129	-0.38%
2019/08/30	8	237.31	7	237.64	237.00	1	3,153	0.03%
2019/08/29	7	237.93	5	238.00	237.50	2	3,167	0.06%
2019/08/28	25	238.48	15	236.40	236.00	10	3,183	0.31%
2019/08/27	1	230.50	3	229.83	230.50	-2	3,152	-0.06%
2019/08/26	1	222.00	1	224.50	224.00	0	3,155	0.00%
2019/08/22	4	231.63	11	229.23	232.00	-7	3,217	-0.22%
2019/08/21	1	224.00	3	223.33	222.00	-2	3,234	-0.06%
2019/08/20	1	219.00	3	224.67	224.00	-2	3,255	-0.06%
2019/08/19	2	217.75	1	217.50	218.00	1	3,240	0.03%
2019/08/16	3.1	215.99	1	216.00	215.00	2.1	3,243	0.06%
2019/08/14	3	217.17	2	219.00	215.00	1	3,308	0.03%
2019/08/13	31	219.00	2	218.25	215.00	29	3,318	0.87%
2019/08/12	66	214.75	34	208.29	215.00	32	3,316	0.96%
2019/08/08	2	205.00	41	204.98	204.50	-39	3,351	-1.16%
2019/08/07	5	204.30	1	206.50	203.00	4	3,391	0.12%
2019/08/06	5	205.10	9	203.67	212.00	-4	3,401	-0.12%
2019/08/05	50	219.14	3	213.17	212.00	47	3,423	1.37%
2019/08/02	37	237.49	8.1	240.59	235.50	28.9	3,359	0.86%
2019/08/01	0	0.00	7	255.07	256.50	-7	3,319	-0.21%
2019/07/31	1	257.00	15	255.17	256.50	-14	3,328	-0.42%
2019/07/30	12	252.42	5	254.00	251.50	7	3,372	0.21%
2019/07/29	3	265.83	1	272.00	260.00	2	3,374	0.06%
2019/07/26	2	266.50	1	263.50	268.00	1	3,402	0.03%
2019/07/25	9	264.17	5	265.50	265.50	4	3,417	0.12%
2019/07/24	22	260.73	15.1	262.11	265.00	6.9	3,393	0.20%
2019/07/23	8	247.44	16	249.47	249.00	-8	3,294	-0.24%
2019/07/22	16	246.19	20	242.45	248.50	-4	3,285	-0.12%
2019/07/19	3	226.50	114	226.86	226.00	-111	3,293	-3.37%	大賣/鉅額交易
2019/07/18	4	225.38	0	224.00	223.50	4	3,350	0.12%
2019/07/17	5	228.70	11	228.91	228.00	-6	3,433	-0.17%
2019/07/16	4	231.38	2	231.75	231.50	2	3,507	0.06%
2019/07/15	16	234.25	5	234.20	235.50	11	3,691	0.30%
2019/07/12	8	235.31	9	236.17	234.50	-1	3,815	-0.03%
2019/07/11	2	229.50	2	227.75	229.50	0	3,738	0.00%
2019/07/10	2	227.25	1	228.50	226.50	1	3,765	0.03%
2019/07/09	0	0.00	1	222.50	222.00	-1	3,767	-0.03%
2019/07/08	5	222.90	0	0.00	223.00	5	3,796	0.13%
2019/07/05	1	225.50	1	227.00	225.50	0	3,821	0.00%
2019/07/04	0	0.00	2	227.00	227.00	-2	3,890	-0.05%
2019/07/03	2	224.00	0	0.00	222.50	2	3,974	0.05%
2019/07/02	7	229.93	1	230.50	229.00	6	4,089	0.15%
2019/07/01	5	231.20	6	230.75	230.00	-1	4,215	-0.02%
2019/06/28	4	225.25	2	225.50	226.50	2	4,336	0.05%
2019/06/27	0	0.00	1	227.50	226.00	-1	4,330	-0.02%
2019/06/26	4	226.50	3	224.83	227.50	1	4,302	0.02%
2019/06/25	161	224.69	2	225.25	223.00	159	4,289	3.71%	大買/鉅額交易
2019/06/24	14	231.82	2	233.50	229.00	12	4,237	0.28%
2019/06/21	87	226.34	12	227.88	229.00	75	4,172	1.80%
2019/06/20	1	224.00	8	219.88	224.00	-7	4,066	-0.17%
2019/06/19	1	214.00	1	215.00	214.00	0	4,024	0.00%
2019/06/18	0	0.00	1	214.00	211.50	-1	4,015	-0.02%
2019/06/17	3	209.50	4	212.13	211.50	-1	4,047	-0.02%
2019/06/13	4	208.13	1	209.00	207.50	3	4,078	0.07%
2019/06/12	1	214.00	3	213.17	211.50	-2	4,081	-0.05%
2019/06/11	1	207.50	6	209.42	212.00	-5	4,082	-0.12%
2019/06/10	1	202.00	1	209.00	210.00	0	4,090	0.00%
2019/06/06	6	203.92	2	205.25	204.50	4	4,077	0.10%
2019/06/05	3	211.67	2	212.00	209.50	1	4,047	0.02%
2019/06/04	8	214.13	4	215.50	211.00	4	4,045	0.10%
2019/06/03	7	222.64	6	222.50	219.50	1	4,042	0.02%
2019/05/31	1	226.50	2	228.00	228.50	-1	4,041	-0.02%
2019/05/30	7	225.86	6	226.08	226.50	1	4,030	0.02%
2019/05/29	15	228.70	22	227.48	220.00	-7	4,024	-0.17%
2019/05/28	17	222.29	12	223.29	227.00	5	4,015	0.12%
2019/05/27	8	216.06	8	217.69	216.50	0	4,130	0.00%
2019/05/24	7	215.57	1	215.50	213.50	6	4,137	0.15%
2019/05/23	4	213.75	3	212.00	212.00	1	4,179	0.02%
2019/05/22	8	220.19	3	221.00	218.50	5	4,363	0.11%
2019/05/21	10.2	217.41	25	220.12	224.00	-14.8	4,462	-0.33%
2019/05/20	23	210.63	13	212.00	214.00	10	4,488	0.22%
2019/05/17	12	216.38	13	219.23	213.00	-1	4,475	-0.02%
2019/05/16	3	224.33	25	226.88	218.50	-22	4,455	-0.49%
2019/05/15	7	223.64	16	222.44	222.50	-9	4,479	-0.20%
2019/05/14	1	213.00	8	214.50	218.50	-7	4,524	-0.15%
2019/05/13	14	210.36	135	210.37	208.00	-121	4,581	-2.64%	大賣/鉅額交易
2019/05/10	8	205.94	2	206.50	204.50	6	4,552	0.13%
2019/05/09	16	211.44	16	204.91	204.00	0	4,525	0.00%
2019/05/08	6	211.25	8	213.69	214.00	-2	4,487	-0.04%
2019/05/07	13	219.77	9	219.44	217.50	4	4,476	0.09%
2019/05/06	8	220.25	11	218.45	222.50	-3	4,462	-0.07%
2019/05/03	13	225.85	13	226.12	224.00	0	4,473	0.00%
2019/05/02	9	223.83	2	222.50	221.50	7	4,437	0.16%
2019/04/30	2	226.00	2	226.00	227.00	0	4,426	0.00%
2019/04/29	13	227.54	7	226.07	224.00	6	4,469	0.13%
2019/04/26	7	235.57	10	236.00	235.00	-3	4,501	-0.07%
2019/04/25	25	246.02	14	245.36	241.50	11	4,458	0.25%
2019/04/24	10	238.20	0	0.00	238.50	10	4,351	0.23%
2019/04/23	16	238.94	45	236.84	243.00	-29	4,302	-0.67%
2019/04/22	5	238.40	7	236.64	232.50	-2	4,229	-0.05%
2019/04/19	20.1	238.92	32	237.94	237.50	-12	4,190	-0.29%
2019/04/18	70	226.69	97	227.00	225.50	-27	4,011	-0.67%
2019/04/17	4	219.50	2	219.50	219.00	2	3,927	0.05%
2019/04/16	13	221.54	4	219.75	218.50	9	3,971	0.23%
2019/04/15	7	213.86	0	0.00	216.50	7	4,001	0.17%
2019/04/12	6	213.42	0	0.00	213.00	6	4,109	0.15%
2019/04/11	13	221.35	0	0.00	218.00	13	4,222	0.31%
2019/04/10	7	220.50	9	220.61	222.00	-2	4,226	-0.05%
2019/04/09	18	230.89	10	232.75	228.50	8	4,186	0.19%
2019/04/08	11	230.73	17	231.50	229.00	-6	4,150	-0.14%
2019/04/03	12	225.21	3	222.83	221.00	9	4,072	0.22%
2019/04/02	8	218.56	28	222.59	226.00	-20	3,996	-0.50%
2019/04/01	2	206.25	0	0.00	205.50	2	3,934	0.05%
2019/03/29	1	206.00	1	205.50	205.50	0	3,983	0.00%
2019/03/28	2	205.75	3	205.33	206.00	-1	4,091	-0.02%
2019/03/25	2	202.25	0	0.00	202.50	2	4,266	0.05%
2019/03/22	3	212.83	31.5	209.20	208.50	-28.5	4,298	-0.66%
2019/03/21	2	212.00	3	213.17	212.50	-1	4,347	-0.02%
2019/03/20	32	211.50	3	213.50	211.00	29	4,400	0.66%
2019/03/19	2	209.00	2.5	209.52	207.50	-0.5	4,418	-0.01%
2019/03/18	1	205.50	4	207.63	205.50	-3	4,404	-0.07%
2019/03/15	2	204.25	0	0.00	206.00	2	4,445	0.04%
2019/03/14	2	205.50	2	204.25	202.50	0	4,502	0.00%
2019/03/13	1	204.50	0	0.00	203.50	1	4,587	0.02%
2019/03/12	0	0.00	2	204.00	202.00	-2	4,657	-0.04%
2019/03/11	1	203.00	1	203.00	201.00	0	4,709	0.00%
2019/03/08	0	0.00	2	201.00	206.50	-2	4,835	-0.04%
2019/03/07	1	199.00	0	0.00	199.00	1	4,961	0.02%
2019/03/06	2	205.75	1	206.00	206.00	1	5,076	0.02%
2019/03/05	5	206.30	5	210.20	206.00	0	5,229	0.00%
2019/03/04	18	211.28	5	213.40	209.50	13	5,346	0.24%
2019/02/27	10	210.60	11	210.41	211.50	-1	5,619	-0.02%
2019/02/26	66	218.73	13	218.38	209.00	53	5,739	0.92%
2019/02/25	9	216.94	6	216.50	217.00	3	5,631	0.05%
2019/02/22	0	0.00	9	218.61	215.50	-9	5,641	-0.16%
2019/02/21	7	222.07	5	219.70	215.50	2	5,616	0.04%
2019/02/20	6	218.33	29	221.97	223.00	-23	5,461	-0.42%
2019/02/19	6	202.00	11	201.45	203.00	-5	5,481	-0.09%
2019/02/18	5	197.30	4	197.13	196.00	1	5,462	0.02%
2019/02/15	6	197.17	1	196.50	196.00	5	5,475	0.09%
2019/02/14	5	197.30	9	200.00	202.50	-4	5,478	-0.07%
2019/02/13	11	193.55	11	194.32	192.00	0	5,386	0.00%
2019/02/12	18	193.78	1	193.00	193.00	17	5,327	0.32%
2019/02/11	8	204.94	18	204.56	203.00	-10	5,303	-0.19%
2019/01/30	9	199.33	3.7	202.72	198.00	5.3	5,408	0.10%
2019/01/29	2	198.75	18	199.83	202.00	-16	5,500	-0.29%
2019/01/28	2	204.00	2	204.50	202.50	0	5,654	0.00%
2019/01/25	24	203.27	4	202.50	203.00	20	5,757	0.35%
2019/01/24	27	199.91	5	202.10	198.00	22	5,846	0.38%
2019/01/23	2	202.50	1	202.00	203.50	1	5,862	0.02%
2019/01/22	4	201.13	2	201.50	201.00	2	5,908	0.03%
2019/01/21	2	199.75	14	200.75	200.00	-12	5,997	-0.20%
2019/01/18	34	198.68	4	192.75	194.00	30	6,006	0.50%
2019/01/17	2	190.00	3	190.83	187.50	-1	6,030	-0.02%
2019/01/16	2	189.75	5	191.00	189.50	-3	6,157	-0.05%
2019/01/15	1	188.00	2	186.75	189.00	-1	6,210	-0.02%
2019/01/14	1	186.50	1	188.50	187.50	0	6,281	0.00%
2019/01/11	5	189.20	5	187.40	185.00	0	6,415	0.00%
2019/01/10	10	184.70	9	186.33	184.50	1	6,467	0.02%
2019/01/09	8	187.25	10	187.50	185.50	-2	6,548	-0.03%
2019/01/08	12	182.17	13	183.19	184.00	-1	6,644	-0.02%
2019/01/07	8	185.25	5	184.40	183.00	3	6,701	0.04%
2019/01/04	14	174.32	36	177.42	183.00	-22	6,844	-0.32%
2019/01/03	22	188.66	13	192.04	183.50	9	6,720	0.13%
2019/01/02	16	205.97	12	205.75	203.50	4	6,715	0.06%
2018/12/28	4	206.88	4	207.25	206.00	0	6,832	0.00%
2018/12/27	3	209.00	10	210.75	207.00	-7	6,909	-0.10%
2018/12/26	19	208.89	10	205.50	202.00	9	6,898	0.13%
2018/12/25	10	206.80	6	205.83	204.50	4	6,909	0.06%
2018/12/24	18	211.61	14	212.61	212.50	4	6,928	0.06%
2018/12/22	9	207.56	8	208.56	208.00	1	6,924	0.01%
2018/12/21	3	197.17	5	200.90	206.00	-2	6,978	-0.03%
2018/12/20	4	199.38	2	199.00	196.00	2	6,938	0.03%
2018/12/19	3	202.67	3	201.67	205.00	0	6,950	0.00%
2018/12/18	2	199.75	1	203.00	195.00	1	6,949	0.01%
2018/12/17	3	204.33	5	205.40	204.00	-2	7,029	-0.03%
2018/12/14	2	200.25	2	203.25	204.00	0	7,142	0.00%
2018/12/13	4	201.75	3	202.67	203.00	1	7,180	0.01%
2018/12/12	6	198.00	4	198.00	201.50	2	7,173	0.03%
2018/12/11	3	188.00	7	188.07	190.50	-4	7,146	-0.06%
2018/12/10	9	183.72	11	184.27	186.00	-2	7,176	-0.03%
2018/12/07	6	196.58	3	197.00	192.50	3	7,198	0.04%
2018/12/06	3	195.17	22	198.52	196.00	-19	7,229	-0.26%
2018/12/05	7	203.21	14	206.14	199.00	-7	7,210	-0.10%
2018/12/04	12	214.29	7	214.36	216.00	5	7,193	0.07%
2018/12/03	26	211.37	16	211.84	216.00	10	7,295	0.14%
2018/11/30	18	201.86	12	203.54	199.50	6	7,318	0.08%
2018/11/29	15	197.70	18	195.81	196.50	-3	7,318	-0.04%
2018/11/28	0	0.00	2	189.75	189.50	-2	7,192	-0.03%
2018/11/27	23	180.28	16	177.75	181.00	7	7,049	0.10%
2018/11/26	35	170.47	163	172.02	180.50	-128	6,944	-1.84%	大賣/鉅額交易
2018/11/23	15	167.43	6	166.75	164.50	9	6,693	0.13%
2018/11/22	17	183.47	3	182.49	177.50	14	6,602	0.21%
2018/11/21	1	183.00	1	185.50	191.00	0	6,585	0.00%
2018/11/20	1	185.51	5	185.50	187.00	-4	6,554	-0.06%
2018/11/19	2	183.75	14	184.29	187.00	-12	6,538	-0.18%
2018/11/16	18	178.42	17	175.71	181.00	1	6,540	0.02%
2018/11/15	5	179.90	4	181.13	180.50	1	6,414	0.02%
2018/11/14	12	182.58	1.1	187.59	182.00	10.9	6,397	0.17%
2018/11/13	3	182.17	5	183.90	186.50	-2	6,380	-0.03%
2018/11/12	2	186.00	1	185.00	189.50	1	6,392	0.02%
2018/11/09	11	189.18	10	188.90	188.00	1	6,415	0.02%
2018/11/08	24	196.58	15	196.43	188.00	9	6,375	0.14%
2018/11/07	13	186.58	12	185.67	190.50	1	6,288	0.02%
2018/11/06	5	192.10	4	190.75	188.00	1	6,195	0.02%
2018/11/05	130	211.22	14	202.79	199.50	116	6,119	1.90%	大買/鉅額交易
2018/11/02	61	221.68	14	223.00	221.50	47	5,993	0.78%
2018/11/01	26	220.38	9	221.33	216.00	17	5,921	0.29%
2018/10/31	8	208.38	6	204.67	210.00	2	5,873	0.03%
2018/10/30	7	190.50	6	190.50	191.00	1	5,893	0.02%
2018/10/29	15	187.47	184	186.05	187.50	-169	5,875	-2.88%	大賣/鉅額交易
2018/10/26	13	194.85	23	194.76	190.00	-10	5,821	-0.17%
2018/10/25	18	194.67	34	195.40	194.00	-16	5,890	-0.27%
2018/10/24	23	197.39	4	207.13	206.50	19	5,865	0.32%
2018/10/23	16	204.06	6	204.92	202.00	10	5,789	0.17%
2018/10/22	21	211.10	4	217.00	214.50	17	5,784	0.29%
2018/10/19	124	208.68	32	214.44	215.00	92	5,716	1.61%	大買/
2018/10/18	19	214.32	5	211.50	208.00	14	5,595	0.25%
2018/10/17	55	224.93	7	225.43	225.00	48	5,547	0.87%
2018/10/16	18	219.31	16	220.56	220.00	2	5,492	0.04%
2018/10/15	14	210.18	17	209.76	211.50	-3	5,402	-0.06%
2018/10/12	16	198.00	45	195.91	201.00	-29	5,388	-0.54%
2018/10/11	1	203.50	9	203.50	203.50	-8	5,300	-0.15%
2018/10/09	12	234.08	7	233.00	226.00	5	5,440	0.09%
2018/10/08	9	238.39	40	234.45	241.00	-31	5,336	-0.58%
2018/10/05	6	251.67	3	257.50	242.50	3	5,232	0.06%
2018/10/04	4	263.63	7	266.71	269.00	-3	5,180	-0.06%
2018/10/03	17	265.56	2	266.75	265.00	15	5,155	0.29%
2018/10/02	34.1	271.28	0	0.00	269.00	34.1	5,138	0.66%
2018/10/01	29	273.67	3	279.00	280.50	26	5,084	0.51%
2018/09/28	5	274.40	199	274.42	271.00	-194	5,065	-3.83%	大賣/鉅額交易
2018/09/27	5	280.80	0	0.00	282.00	5	4,981	0.10%
2018/09/26	4	293.00	7	292.21	288.00	-3	4,961	-0.06%
2018/09/25	37	291.95	4	296.88	290.50	33	4,923	0.67%
2018/09/21	5	277.20	42	293.55	300.00	-37	4,910	-0.75%
2018/09/20	9	282.94	2	284.50	282.00	7	4,785	0.15%
2018/09/19	8	289.31	9	293.89	294.50	-1	4,683	-0.02%
2018/09/18	11	299.73	4	296.63	293.00	7	4,599	0.15%
2018/09/17	0	0.00	1	309.00	312.00	-1	4,608	-0.02%
2018/09/14	3	301.83	4	302.75	306.50	-1	4,647	-0.02%
2018/09/13	39	296.65	13	293.65	290.50	26	4,647	0.56%
2018/09/12	13	296.77	3	297.17	295.00	10	4,605	0.22%
2018/09/10	8	328.31	4	333.50	319.00	4	4,609	0.09%
2018/09/07	9	336.94	12	336.88	345.00	-3	4,646	-0.06%
2018/09/06	10	331.10	9	329.11	339.00	1	4,517	0.02%
2018/09/05	8	329.13	20	330.15	335.00	-12	4,416	-0.27%
2018/09/04	1	306.00	0	0.00	305.00	1	4,313	0.02%
2018/09/03	3	306.83	3	308.33	300.00	0	4,350	0.00%
2018/08/31	3	310.33	6	306.25	313.00	-3	4,399	-0.07%
2018/08/30	3	309.33	1	311.93	303.50	2	4,430	0.04%
2018/08/29	6	311.91	14	314.68	312.50	-8	4,515	-0.18%
2018/08/28	13	299.15	3	303.50	306.00	10	4,593	0.22%
2018/08/24	1	282.00	3	283.17	283.50	-2	4,657	-0.04%
2018/08/23	1	293.50	4	293.38	288.00	-3	4,657	-0.06%
2018/08/22	3	290.00	2	288.50	287.00	1	4,618	0.02%
2018/08/21	0	0.00	6	292.00	293.00	-6	4,608	-0.13%
2018/08/20	2	273.50	1	281.00	282.50	1	4,603	0.02%
2018/08/17	7	279.36	2	277.75	278.00	5	4,605	0.11%
2018/08/16	1	282.50	12	269.83	284.00	-11	4,569	-0.24%
2018/08/15	9	288.00	1	287.00	284.50	8	4,545	0.18%
2018/08/14	2	286.50	6	294.33	297.50	-4	4,553	-0.09%
2018/08/13	5	287.30	6	290.67	288.00	-1	4,549	-0.02%
2018/08/09	14	304.21	1	312.00	312.00	13	4,528	0.29%
2018/08/08	1	320.50	1	314.00	305.00	0	4,545	0.00%
2018/08/07	1	312.00	2	305.50	318.00	-1	4,557	-0.02%
2018/08/06	9	325.72	7	325.71	316.00	2	4,499	0.04%
2018/08/03	22	347.84	23	342.59	342.00	-1	4,450	-0.02%
2018/08/02	3	351.67	5	354.60	355.00	-2	4,433	-0.05%
2018/08/01	8	353.31	4	357.50	358.50	4	4,424	0.09%
2018/07/31	1	331.49	35	312.80	331.50	-34	4,315	-0.79%
2018/07/30	36	306.60	3	305.00	306.00	33	4,291	0.77%
2018/07/27	2	329.00	6	329.50	328.50	-4	4,291	-0.09%
2018/07/26	3	321.17	3	323.83	318.50	0	4,297	0.00%
2018/07/24	0	0.00	13	324.08	326.00	-13	4,498	-0.29%
2018/07/23	1	308.00	2	312.50	313.50	-1	4,562	-0.02%
2018/07/20	7	324.57	2	323.99	323.00	5	4,627	0.11%
2018/07/19	14	318.96	6	320.50	327.00	8	4,693	0.17%
2018/07/18	10	313.30	12	315.96	312.50	-2	4,682	-0.04%
2018/07/17	8	307.81	7	307.71	308.00	1	4,652	0.02%
2018/07/16	4	295.88	4	297.38	293.00	0	4,679	0.00%
2018/07/13	4	291.00	3	293.33	292.50	1	4,867	0.02%
2018/07/12	1	279.50	3	280.67	288.00	-2	4,962	-0.04%
2018/07/11	0	0.00	3	276.00	278.00	-3	4,942	-0.06%
2018/07/10	6	270.75	4	268.50	273.50	2	4,937	0.04%
2018/07/09	4	270.63	1	268.50	267.00	3	4,931	0.06%
2018/07/04	2	278.25	4	278.75	280.00	-2	4,913	-0.04%
2018/07/03	2	271.75	1	281.50	268.50	1	4,893	0.02%
2018/07/02	1	275.50	1	278.00	277.50	0	4,891	0.00%
2018/06/26	2	281.50	0	285.50	283.00	2	4,867	0.04%
2018/06/25	2	302.50	1	296.50	288.50	1	4,837	0.02%
2018/06/22	0	0.00	1	300.00	309.00	-1	4,808	-0.02%
2018/06/20	2	305.00	0	0.00	294.50	2	4,767	0.04%
2018/06/19	4	311.12	3	311.00	310.00	1	4,775	0.02%
2018/06/14	5	286.60	5	284.20	280.00	0	4,625	0.00%
2018/06/13	4	291.00	8	283.50	286.00	-4	4,630	-0.09%
2018/06/12	3	294.67	16	292.44	288.00	-13	4,577	-0.28%
2018/06/11	6	298.00	8	299.44	301.00	-2	4,540	-0.04%
2018/06/08	8	315.38	9	311.21	301.50	-1	4,509	-0.02%
2018/06/07	25	310.82	14	309.11	310.00	11	4,455	0.25%
2018/06/06	9	301.78	13	306.27	313.00	-4	4,466	-0.09%
2018/06/05	10	299.00	16	292.19	298.00	-6	4,398	-0.14%
2018/06/04	4	278.25	2	283.50	278.50	2	4,303	0.05%
2018/06/01	10	252.01	16	264.31	264.00	-6	4,296	-0.14%
2018/05/31	3	252.17	1	261.00	255.00	2	4,340	0.05%
2018/05/30	1	253.00	0	0.00	253.00	1	4,407	0.02%
2018/05/29	0	0.00	0	264.00	257.00	0	4,494	0.00%
2018/05/28	1	272.00	0	0.00	266.00	1	4,513	0.02%
2018/05/25	6	274.83	5	270.00	275.50	1	4,517	0.02%
2018/05/24	0	0.00	3	273.50	272.00	-3	4,566	-0.07%
2018/05/23	0	0.00	1	265.00	268.50	-1	4,656	-0.02%
2018/05/22	2	264.75	2	268.49	262.00	0	4,769	0.00%
2018/05/21	1	262.50	6	263.33	266.50	-5	4,771	-0.10%
2018/05/18	12	260.58	0	0.00	258.50	12	4,815	0.25%
2018/05/17	16	272.41	0	0.00	264.00	16	4,921	0.33%
2018/05/16	3	266.33	3	270.17	267.50	0	5,044	0.00%
2018/05/15	2	283.00	0	276.50	273.50	2	5,159	0.04%
2018/05/11	1	280.50	6	284.50	284.00	-5	5,148	-0.10%
2018/05/10	3	283.00	5	282.00	280.00	-2	5,170	-0.04%
2018/05/09	2	280.00	4	281.25	285.00	-2	5,170	-0.04%
2018/05/08	3	275.00	0	0.00	274.50	3	5,180	0.06%
2018/05/07	0	0.00	4	279.13	281.50	-4	5,191	-0.08%
2018/05/04	6	261.33	4	262.50	269.50	2	5,205	0.04%
2018/05/03	2	262.98	0	0.00	259.00	2	5,252	0.04%
2018/05/02	11	279.27	7	276.43	269.50	4	5,325	0.08%
2018/04/30	5	262.20	33	267.41	282.00	-28	5,354	-0.52%
2018/04/27	21	256.81	11	254.82	258.00	10	5,359	0.19%
2018/04/26	0	0.00	5	243.50	241.00	-5	5,446	-0.09%
2018/04/25	4	229.63	10	234.45	241.00	-6	5,440	-0.11%
2018/04/24	2	245.00	0	0.00	238.50	2	5,486	0.04%
2018/04/23	10	247.25	8	251.50	244.50	2	5,427	0.04%
2018/04/20	12	247.88	5	249.30	244.00	7	5,419	0.13%
2018/04/19	10	264.65	10	262.20	260.50	0	5,317	0.00%
2018/04/18	20	273.55	2	291.75	269.50	18	5,135	0.35%
2018/04/17	1	307.00	1	311.00	299.00	0	5,031	0.00%
2018/04/13	12	306.33	7	311.14	315.00	5	5,058	0.10%
2018/04/12	5	301.10	4	307.13	299.50	1	5,042	0.02%
2018/04/11	3	313.00	3	311.00	306.00	0	5,064	0.00%
2018/04/10	5	313.00	5	312.00	310.00	0	5,136	0.00%
2018/04/03	0	0.00	1	300.00	312.50	-1	5,161	-0.02%
2018/04/02	3	309.00	0	0.00	309.00	3	5,158	0.06%
2018/03/30	1	319.50	0	0.00	317.00	1	5,260	0.02%
2018/03/29	9	318.83	0	0.00	319.00	9	5,297	0.17%
2018/03/27	1	328.50	5	334.70	335.50	-4	5,268	-0.08%
2018/03/26	5	328.00	1	323.50	323.50	4	5,276	0.08%
2018/03/23	15	328.00	6	326.17	330.00	9	5,281	0.17%
2018/03/21	0	0.00	7	339.57	339.50	-7	5,229	-0.13%
2018/03/20	1	327.00	1	324.50	322.00	0	5,226	0.00%
2018/03/19	2	324.50	6	328.50	328.50	-4	5,243	-0.08%
2018/03/15	0	0.00	5	330.00	324.50	-5	5,405	-0.09%
2018/03/14	1	325.00	0	0.00	324.00	1	5,511	0.02%
2018/03/13	1	333.00	1	332.50	332.00	0	5,558	0.00%
2018/03/12	1	316.00	1	320.50	320.50	0	5,613	0.00%
2018/03/09	0	0.00	1	337.00	348.00	-1	5,583	-0.02%
2018/03/08	3	334.33	2	337.00	335.50	1	5,567	0.02%
2018/03/07	1	332.50	4	335.63	338.00	-3	5,548	-0.05%
2018/03/06	2	330.50	0	0.00	327.00	2	5,495	0.04%
2018/03/05	2	317.75	2	320.25	324.00	0	5,434	0.00%
2018/03/02	0	0.00	1	317.00	314.00	-1	5,371	-0.02%
2018/03/01	1	303.00	1	305.50	310.00	0	5,311	0.00%
2018/02/27	4	311.63	3	308.00	310.00	1	5,304	0.02%
2018/02/26	3	312.17	1	313.50	309.00	2	5,276	0.04%
2018/02/23	4	322.00	4	317.00	308.50	0	5,212	0.00%
2018/02/22	4	299.88	2	305.50	318.00	2	5,135	0.04%
2018/02/12	21	272.62	0.2	270.00	270.00	20.8	5,018	0.41%
2018/02/09	18	272.56	21	279.24	282.00	-3	5,026	-0.06%
2018/02/08	29	278.57	3	292.00	275.50	26	4,905	0.53%
2018/02/07	44	301.58	43	309.99	295.00	1	4,837	0.02%
2018/02/06	0	0.00	0	307.00	307.00	0	4,718	0.00%
2018/02/05	41	339.15	40	340.50	341.00	1	4,763	0.02%
2018/02/02	44	353.00	45	342.04	354.00	-1	4,822	-0.02%
2018/02/01	1	352.00	1	354.00	344.50	0	4,781	0.00%
2018/01/31	0	0.00	15	345.00	359.50	-15	4,802	-0.31%
2018/01/29	0	0.00	6	363.25	356.00	-6	4,764	-0.13%
2018/01/26	0	0.00	5	349.50	360.00	-5	4,799	-0.10%
2018/01/25	8	361.44	7	361.50	341.50	1	4,769	0.02%
2018/01/24	8	352.31	3	350.50	359.00	5	4,685	0.11%
2018/01/23	12	343.00	9	340.89	340.00	3	4,583	0.07%
2018/01/22	14	321.07	26.1	332.63	337.00	-12.1	4,547	-0.27%
2018/01/19	9	304.22	14	305.04	306.50	-5	4,566	-0.11%
2018/01/18	12	301.42	26	306.74	297.00	-14	4,559	-0.31%
2018/01/16	6	290.42	7	287.14	293.00	-1	4,589	-0.02%
2018/01/15	10	269.00	1	273.50	281.00	9	4,637	0.19%
2018/01/12	1	260.00	1	258.00	262.50	0	4,772	0.00%
2018/01/11	3	263.00	1	266.00	260.50	2	4,904	0.04%
2018/01/10	2	269.25	1	263.50	262.50	1	5,077	0.02%
2018/01/09	1	281.50	0	0.00	281.00	1	5,105	0.02%
2018/01/05	0	0.00	8	289.44	289.50	-8	5,321	-0.15%
2018/01/04	1	287.00	10	286.95	278.00	-9	5,308	-0.17%
2018/01/02	1	251.50	11	253.50	264.50	-10	5,300	-0.19%