聯發科 (2454)-凱基-永和券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1275
漲跌
▼15
漲幅
-1.16%
成交量
4,927張
產業
上市半導體類股
3152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

聯發科 (2454)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/06/07	0	0.00	0.1	1285.00	1275.00	-0.1	6,939	0.00%
2024/06/06	0.2	1276.59	4.1	1293.60	1290.00	-3.9	6,941	-0.06%
2024/06/05	0	1225.00	0	0.00	1230.00	0	6,872	0.00%
2024/06/04	0	1250.00	73	1249.66	1240.00	-73	7,043	-1.04%
2024/06/03	0	1246.36	0	1270.00	1270.00	0	7,177	0.00%
2024/05/31	2.2	1241.10	0	0.00	1235.00	2.2	7,232	0.03%
2024/05/30	1.1	1284.52	2.1	1282.31	1290.00	-1	7,136	-0.01%
2024/05/29	0	1295.00	0	0.00	1290.00	0	7,200	0.00%
2024/05/28	3.1	1306.73	1.3	1300.01	1310.00	1.8	7,271	0.03%
2024/05/27	75	1292.53	2.2	1267.60	1285.00	72.8	7,255	1.00%
2024/05/24	0	0.00	3.7	1193.17	1195.00	-3.7	7,302	-0.05%
2024/05/23	2	1205.00	1.1	1204.55	1205.00	0.9	7,448	0.01%
2024/05/22	0	0.00	0.2	1165.00	1185.00	-0.2	7,734	0.00%
2024/05/21	0	0.00	0	1170.00	1175.00	0	7,830	0.00%
2024/05/20	0.7	1180.00	1.1	1180.59	1190.00	-0.5	7,863	-0.01%
2024/05/17	0	1175.00	0	1180.00	1165.00	0	7,888	0.00%
2024/05/16	0	1195.00	1.1	1189.73	1190.00	-1	7,852	-0.01%
2024/05/15	0	0.00	1.6	1153.13	1155.00	-1.6	7,759	-0.02%
2024/05/14	1	1120.41	2	1139.94	1155.00	-1	7,861	-0.01%
2024/05/13	0.3	1105.00	2.6	1109.47	1115.00	-2.4	7,832	-0.03%
2024/05/10	3	1095.00	3.2	1090.46	1095.00	-0.2	7,887	0.00%
2024/05/09	9.2	1109.92	2.3	1099.41	1095.00	6.9	8,091	0.09%
2024/05/08	0	1090.00	6.2	1085.82	1095.00	-6.2	8,113	-0.08%
2024/05/07	0	0.00	0	1044.17	1045.00	0	8,104	0.00%
2024/05/06	1	1035.00	0.1	1050.00	1035.00	0.9	8,168	0.01%
2024/05/03	0	0.00	1.2	1040.44	1040.00	-1.2	8,181	-0.01%
2024/05/02	6	1014.96	0.2	1011.67	1000.00	5.9	8,220	0.07%
2024/04/30	1.8	1000.33	0	0.00	992.00	1.8	8,260	0.02%
2024/04/29	2.1	1027.38	1	1010.05	1015.00	1	8,263	0.01%
2024/04/26	0.1	999.67	0	999.50	1005.00	0.1	8,286	0.00%
2024/04/25	0	978.63	0	999.33	981.00	0	8,341	0.00%
2024/04/24	0	0.00	1	995.10	1010.00	-1	8,353	-0.01%
2024/04/23	0	970.00	0.1	977.00	972.00	-0.1	8,440	0.00%
2024/04/22	2.3	969.32	1.2	969.26	966.00	1.1	8,512	0.01%
2024/04/19	1.4	990.10	0	0.00	993.00	1.4	8,431	0.02%
2024/04/18	0.1	1025.00	1.2	1044.13	1050.00	-1.1	8,249	-0.01%
2024/04/17	0.5	1055.10	0	0.00	1050.00	0.5	8,243	0.01%
2024/04/16	2.1	1067.73	3	1066.67	1055.00	-0.9	8,185	-0.01%
2024/04/15	0.2	1134.23	2	1110.40	1110.00	-1.8	8,081	-0.02%
2024/04/12	0	1180.00	0	0.00	1180.00	0	8,021	0.00%
2024/04/11	1.1	1217.73	0	1195.00	1200.00	1.1	8,026	0.01%
2024/04/10	1	1194.80	2.1	1185.44	1195.00	-1.1	8,062	-0.01%
2024/04/09	1	1160.00	0.3	1158.00	1160.00	0.8	8,165	0.01%
2024/04/08	0	1155.00	0.1	1155.00	1150.00	-0.1	8,276	0.00%
2024/04/03	2	1160.00	0	0.00	1160.00	2	8,292	0.02%
2024/04/01	0.1	1168.45	0	0.00	1160.00	0.1	8,388	0.00%
2024/03/29	0.1	1170.00	1	1174.85	1195.00	-1	8,352	-0.01%
2024/03/28	0.2	1148.82	0	1165.00	1160.00	0.2	8,270	0.00%
2024/03/27	1.2	1144.44	0	0.00	1165.00	1.2	8,209	0.02%
2024/03/26	1.1	1144.17	0.1	1140.20	1130.00	1	8,183	0.01%
2024/03/25	0.2	1130.00	1.1	1129.32	1120.00	-0.9	8,181	-0.01%
2024/03/22	0.1	1124.50	0.2	1125.03	1125.00	-0.1	8,210	0.00%
2024/03/21	0	1150.00	0	1150.00	1140.00	0	8,193	0.00%
2024/03/20	0.2	1136.48	0.2	1125.00	1130.00	0	8,283	0.00%
2024/03/19	1	1150.00	0	0.00	1150.00	1	8,293	0.01%
2024/03/18	0	1170.00	1.5	1151.81	1170.00	-1.5	8,246	-0.02%
2024/03/15	0	1130.00	3	1131.67	1135.00	-3	8,223	-0.04%
2024/03/14	0.2	1150.91	1	1150.10	1150.00	-0.8	8,175	-0.01%
2024/03/12	0	0.00	0	1205.00	1215.00	0	7,983	0.00%
2024/03/11	1.2	1220.74	1.1	1234.02	1225.00	0.2	7,950	0.00%
2024/03/08	0.2	1231.94	1.2	1219.87	1230.00	-1.1	7,942	-0.01%
2024/03/07	2	1225.15	1.4	1233.81	1230.00	0.7	7,757	0.01%
2024/03/06	0	0.00	1.2	1163.14	1190.00	-1.2	7,564	-0.02%
2024/03/05	1.1	1154.76	1	1145.01	1155.00	0.1	7,525	0.00%
2024/03/04	0	0.00	0	1112.19	1150.00	0	7,470	0.00%
2024/03/01	0	1103.08	0	1126.30	1105.00	0	7,359	0.00%
2024/02/29	0	1127.50	0.1	1135.00	1140.00	-0.1	7,252	0.00%
2024/02/27	1.3	1121.15	1.4	1128.52	1115.00	-0.1	7,175	0.00%
2024/02/26	0	1094.44	1.2	1104.37	1115.00	-1.2	6,975	-0.02%
2024/02/23	0	1048.18	4	1070.69	1100.00	-4	6,882	-0.06%
2024/02/22	1	1004.84	3.6	1001.76	1015.00	-2.5	6,651	-0.04%
2024/02/21	0	0.00	0.2	982.50	981.00	-0.2	6,598	0.00%
2024/02/20	2	973.04	2	978.47	982.00	0	6,589	0.00%
2024/02/19	0	0.00	1.3	958.20	963.00	-1.3	6,590	-0.02%
2024/02/16	0	967.13	1.1	969.95	970.00	-1.1	6,661	-0.02%
2024/02/15	1	983.00	1.2	973.20	972.00	-0.2	6,666	0.00%
2024/02/05	0.1	937.80	0.1	935.00	937.00	-0.1	6,630	0.00%
2024/02/02	0.1	930.91	0	930.00	936.00	0.1	6,660	0.00%
2024/02/01	0.6	932.82	0.7	930.00	930.00	-0.1	6,651	0.00%
2024/01/31	1	966.00	1.2	975.16	966.00	-0.1	6,527	0.00%
2024/01/30	2	961.04	0.3	963.00	963.00	1.7	6,494	0.03%
2024/01/29	0.1	931.00	0	935.00	938.00	0.1	6,457	0.00%
2024/01/26	0	0.00	1	932.17	936.00	-1	6,433	-0.02%
2024/01/25	0	0.00	1.1	939.46	943.00	-1.1	6,506	-0.02%
2024/01/24	0	0.00	0.1	933.17	936.00	-0.1	6,471	0.00%
2024/01/23	0.2	914.93	6	919.00	911.00	-5.8	6,521	-0.09%
2024/01/22	7.2	927.00	0.2	929.02	922.00	7	6,690	0.10%
2024/01/19	0.1	914.50	2	914.98	920.00	-2	6,650	-0.03%
2024/01/18	1.2	893.83	1.9	894.17	897.00	-0.7	6,590	-0.01%
2024/01/17	1.2	882.35	0	891.00	879.00	1.2	6,586	0.02%
2024/01/16	2.2	903.25	2	902.16	895.00	0.1	6,479	0.00%
2024/01/15	2.1	923.55	0	0.00	922.00	2.1	6,397	0.03%
2024/01/12	0	922.00	1	923.00	926.00	-1	6,468	-0.01%
2024/01/11	1.2	935.63	0	0.00	920.00	1.2	6,515	0.02%
2024/01/10	0.1	925.87	0	0.00	924.00	0.1	6,528	0.00%
2024/01/09	0.1	930.11	0	0.00	928.00	0.1	6,595	0.00%
2024/01/08	1.2	920.06	2.1	934.85	920.00	-0.9	6,594	-0.01%
2024/01/05	0.1	927.58	0.1	925.00	921.00	0	6,666	0.00%
2024/01/04	0.3	928.63	0.1	940.81	928.00	0.2	6,686	0.00%
2024/01/03	0.3	960.05	9	958.67	953.00	-8.7	6,753	-0.13%
2024/01/02	2.5	985.61	0.3	987.68	981.00	2.2	6,593	0.03%
2023/12/29	1.7	1012.08	0	1020.00	1015.00	1.7	6,519	0.03%
2023/12/28	0.1	1025.00	1	1035.00	1025.00	-0.9	6,562	-0.01%
2023/12/27	1	1045.00	1.4	1021.59	1040.00	-0.4	6,643	-0.01%
2023/12/26	0	1000.00	0.2	999.54	1000.00	-0.2	6,565	0.00%
2023/12/25	0	0.00	0.1	993.00	995.00	-0.1	6,574	0.00%
2023/12/22	0	0.00	0	987.00	990.00	0	6,583	0.00%
2023/12/21	0.1	977.14	0	974.00	976.00	0.1	6,592	0.00%
2023/12/20	0	987.00	0.1	991.81	983.00	-0.1	6,594	0.00%
2023/12/19	0	990.00	0.5	990.00	992.00	-0.5	6,614	-0.01%
2023/12/18	6	994.99	1	992.00	989.00	5	6,614	0.08%
2023/12/15	1	984.00	2.3	977.58	996.00	-1.3	6,618	-0.02%
2023/12/14	3	960.65	3	963.00	966.00	0	6,525	0.00%
2023/12/13	2.5	952.39	1	950.99	955.00	1.5	6,615	0.02%
2023/12/12	0	0.00	8	945.13	939.00	-8	6,787	-0.12%
2023/12/11	7	942.00	0	940.00	941.00	7	6,804	0.10%
2023/12/08	1.1	941.83	3.1	941.97	943.00	-1.9	6,863	-0.03%
2023/12/07	0	931.00	0	932.00	931.00	0	6,890	0.00%
2023/12/06	0	0.00	0.1	930.09	927.00	-0.1	6,874	0.00%
2023/12/05	0	925.50	2	923.50	929.00	-2	6,897	-0.03%
2023/12/04	0.1	933.50	8.1	934.01	933.00	-7.9	6,864	-0.12%
2023/12/01	0	940.36	0.6	943.64	947.00	-0.5	6,830	-0.01%
2023/11/30	1	941.00	0	0.00	945.00	1	6,854	0.01%
2023/11/29	0	0.00	0	944.00	948.00	0	6,772	0.00%
2023/11/28	2	940.00	0	0.00	942.00	2	6,736	0.03%
2023/11/27	0	936.00	1	931.00	931.00	-1	6,738	-0.01%
2023/11/24	8	935.00	6	942.51	945.00	2	6,715	0.03%
2023/11/22	8.4	938.79	2	940.00	942.00	6.4	6,738	0.09%
2023/11/21	1	930.00	1.1	919.86	926.00	-0.1	6,725	0.00%
2023/11/20	2.2	907.00	4	915.25	912.00	-1.8	6,660	-0.03%
2023/11/17	4.4	899.41	0.1	897.00	904.00	4.4	6,577	0.07%
2023/11/16	0.4	897.55	1	910.00	893.00	-0.6	6,559	-0.01%
2023/11/15	0	0.00	0.1	906.00	908.00	-0.1	6,476	0.00%
2023/11/14	0.2	906.94	0.2	907.01	905.00	0	6,389	0.00%
2023/11/13	1	912.00	1	916.00	906.00	0	6,386	0.00%
2023/11/10	0.2	891.13	1.1	888.65	884.00	-1	6,327	-0.02%
2023/11/09	2.1	904.00	3	907.00	905.00	-0.9	6,247	-0.02%
2023/11/08	5	908.21	0.4	910.00	914.00	4.6	6,192	0.07%
2023/11/07	7.1	895.96	1	880.00	888.00	6.1	6,118	0.10%
2023/11/06	1	877.00	1.1	884.50	882.00	-0.1	6,072	0.00%
2023/11/03	0.5	865.49	0	873.00	870.00	0.5	6,004	0.01%
2023/11/02	0	0.00	1.2	872.67	868.00	-1.2	6,004	-0.02%
2023/11/01	0.2	844.50	0	0.00	846.00	0.2	5,901	0.00%
2023/10/31	1.3	840.98	0.1	856.00	842.00	1.2	5,899	0.02%
2023/10/30	1	857.76	4	851.27	857.00	-3	5,868	-0.05%
2023/10/27	4.2	803.42	1.7	814.00	801.00	2.5	5,830	0.04%
2023/10/26	0.7	814.70	0	0.00	817.00	0.7	5,993	0.01%
2023/10/25	1.1	819.99	0	0.00	822.00	1.1	5,972	0.02%
2023/10/24	0.1	808.45	15	811.00	816.00	-14.9	5,942	-0.25%
2023/10/23	0	821.39	2	823.00	821.00	-2	5,974	-0.03%
2023/10/20	13.1	828.67	0.1	825.00	828.00	13	6,001	0.22%
2023/10/19	5	830.00	0.1	831.00	830.00	4.9	5,982	0.08%
2023/10/18	0.2	811.37	0.4	811.49	813.00	-0.2	6,048	0.00%
2023/10/17	0.1	829.95	1.1	832.82	825.00	-1	5,962	-0.02%
2023/10/16	0	838.00	0	844.00	840.00	0	5,928	0.00%
2023/10/13	0	825.00	1.3	835.51	842.00	-1.3	5,910	-0.02%
2023/10/12	0	0.00	1	813.96	815.00	-1	5,818	-0.02%
2023/10/11	0	0.00	0.1	806.58	814.00	-0.1	5,806	0.00%
2023/10/06	0	786.00	4.2	784.57	786.00	-4.2	5,683	-0.07%
2023/10/05	0	0.00	0	784.00	786.00	0	5,699	0.00%
2023/10/04	0	0.00	0.2	777.28	780.00	-0.2	5,662	0.00%
2023/10/03	0	0.00	2.1	774.22	772.00	-2.1	5,629	-0.04%
2023/10/02	0	0.00	0	745.00	745.00	0	5,529	0.00%
2023/09/28	1.1	739.73	0	0.00	735.00	1.1	5,534	0.02%
2023/09/27	1	729.03	1	728.00	737.00	0	5,531	0.00%
2023/09/26	0	739.00	0	0.00	737.00	0	5,530	0.00%
2023/09/25	0	0.00	1	758.94	755.00	-1	5,515	-0.02%
2023/09/22	0.1	736.37	0	0.00	746.00	0.1	5,511	0.00%
2023/09/21	0	747.32	0	0.00	746.00	0	5,456	0.00%
2023/09/20	0.2	758.14	2.1	761.80	759.00	-1.8	5,441	-0.03%
2023/09/19	0	775.00	0.1	771.62	773.00	-0.1	5,433	0.00%
2023/09/18	0	783.33	5.2	772.16	782.00	-5.2	5,405	-0.10%
2023/09/15	0.4	747.25	2.3	752.55	763.00	-1.9	5,396	-0.04%
2023/09/14	0.5	732.88	0	727.00	733.00	0.5	5,534	0.01%
2023/09/13	1	736.00	1.1	738.86	732.00	-0.1	5,770	0.00%
2023/09/12	0	722.31	7.2	718.02	728.00	-7.2	5,785	-0.12%
2023/09/11	0	0.00	1	710.00	714.00	-1	5,808	-0.02%
2023/09/08	1	704.02	1	706.00	709.00	0	5,861	0.00%
2023/09/07	0	0.00	1	717.00	717.00	-1	5,907	-0.02%
2023/09/06	0	0.00	1	715.00	712.00	-1	5,918	-0.02%
2023/09/05	0	711.00	0	715.18	718.00	0	5,943	0.00%
2023/09/04	0.1	709.04	0.1	709.07	711.00	0	5,984	0.00%
2023/09/01	0.1	707.00	0.2	708.77	710.00	-0.1	6,032	0.00%
2023/08/31	0	708.00	2.2	709.40	705.00	-2.2	6,053	-0.04%
2023/08/30	1	713.96	0.2	704.44	709.00	0.8	6,044	0.01%
2023/08/29	0	703.00	1.4	705.48	710.00	-1.4	6,080	-0.02%
2023/08/28	0	701.50	3.2	704.28	701.00	-3.1	6,097	-0.05%
2023/08/24	0	0.00	0	688.25	691.00	0	6,377	0.00%
2023/08/23	0	674.00	0	0.00	671.00	0	6,451	0.00%
2023/08/22	0	675.00	0	0.00	672.00	0	6,596	0.00%
2023/08/21	0	671.33	0	0.00	669.00	0	6,612	0.00%
2023/08/18	0.2	676.57	0	0.00	674.00	0.2	6,661	0.00%
2023/08/17	0	677.50	0	0.00	674.00	0	6,696	0.00%
2023/08/16	1	689.00	1	694.89	689.00	0	6,693	0.00%
2023/08/14	3.1	669.71	0.5	671.00	672.00	2.6	6,704	0.04%
2023/08/11	1.1	677.20	2	679.00	679.00	-0.9	6,776	-0.01%
2023/08/10	0	693.85	0	0.00	693.00	0	6,757	0.00%
2023/08/09	2	693.00	1	700.00	701.00	1	6,745	0.01%
2023/08/08	0.1	692.28	0.1	700.00	690.00	0	6,777	0.00%
2023/08/07	0.3	706.40	0	705.00	706.00	0.2	6,736	0.00%
2023/08/04	0.5	702.94	0	0.00	706.00	0.5	6,741	0.01%
2023/08/02	2.1	709.12	2	709.97	709.00	0.1	6,665	0.00%
2023/08/01	0.1	713.00	7.1	703.45	713.00	-7	6,565	-0.11%
2023/07/31	2.1	686.99	2.4	689.34	690.00	-0.3	6,386	-0.01%
2023/07/28	0.1	661.33	0	0.00	658.00	0.1	6,200	0.00%
2023/07/27	0.1	658.02	0.5	658.00	658.00	-0.4	6,239	-0.01%
2023/07/26	3.3	661.95	3.1	656.68	655.00	0.2	6,267	0.00%
2023/07/25	3.1	670.36	0	0.00	665.00	3.1	6,257	0.05%
2023/07/24	1.3	675.76	0.4	678.60	675.00	0.9	6,219	0.02%
2023/07/21	2.5	674.76	0	0.00	682.00	2.5	6,214	0.04%
2023/07/20	0.8	693.26	0	0.00	692.00	0.8	6,162	0.01%
2023/07/19	0	693.50	4.4	695.59	696.00	-4.4	6,199	-0.07%
2023/07/18	0	682.50	0.3	685.00	683.00	-0.3	6,180	0.00%
2023/07/17	4.1	683.76	0	0.00	683.00	4.1	6,267	0.07%
2023/07/14	0	0.00	0.2	693.67	692.00	-0.2	6,375	0.00%
2023/07/13	3	689.58	0	0.00	680.00	3	6,507	0.05%
2023/07/12	0	683.29	0	0.00	685.00	0	6,656	0.00%
2023/07/11	1.1	683.78	5	679.01	686.00	-3.9	6,664	-0.06%
2023/07/10	3.2	675.75	0	0.00	673.00	3.2	6,692	0.05%
2023/07/07	1.2	683.11	0	0.00	682.00	1.2	6,657	0.02%
2023/07/06	0	692.10	0	0.00	690.00	0	6,660	0.00%
2023/07/05	0	0.00	0.1	701.00	697.00	-0.1	6,686	0.00%
2023/07/04	0	0.00	4	698.00	700.00	-4	6,698	-0.06%
2023/07/03	0.1	695.00	0	0.00	691.00	0.1	6,780	0.00%
2023/06/30	2.1	689.02	0	0.00	688.00	2.1	6,804	0.03%
2023/06/29	0.5	698.00	0	0.00	696.00	0.5	6,781	0.01%
2023/06/28	1	693.00	0	0.00	695.00	1	6,759	0.01%
2023/06/27	2	683.00	0	685.00	681.00	2	6,755	0.03%
2023/06/26	1.1	686.22	1	686.00	685.00	0.1	6,729	0.00%
2023/06/21	1.2	685.75	5	685.21	693.00	-3.8	6,725	-0.06%
2023/06/20	10.1	701.14	5.1	707.25	691.00	5.1	6,613	0.08%
2023/06/19	6.1	780.57	3.2	778.23	785.00	2.9	6,287	0.05%
2023/06/16	7.1	755.69	0.2	758.00	751.00	6.9	6,046	0.11%
2023/06/15	7.1	770.27	0	0.00	766.00	7.1	5,965	0.12%
2023/06/14	0.1	779.00	1	778.00	780.00	-0.9	5,945	-0.01%
2023/06/13	0	0.00	8.1	776.00	779.00	-8.1	5,954	-0.14%
2023/06/12	0	765.00	1	767.06	767.00	-1	5,921	-0.02%
2023/06/09	0	765.00	0	0.00	764.00	0	5,940	0.00%
2023/06/08	0	768.00	1.4	771.28	768.00	-1.4	5,946	-0.02%
2023/06/07	8.1	760.55	1.1	762.36	768.00	7	5,921	0.12%
2023/06/06	0.1	756.31	0.4	761.45	757.00	-0.3	5,920	-0.01%
2023/06/05	0	760.00	0.2	763.67	759.00	-0.1	5,990	0.00%
2023/06/02	1.2	754.19	0.2	753.49	751.00	0.9	5,988	0.02%
2023/06/01	2	755.04	0.1	752.33	748.00	1.9	6,005	0.03%
2023/05/31	0.2	756.61	0.1	758.93	759.00	0.1	6,008	0.00%
2023/05/30	1.2	767.52	3.1	767.99	763.00	-2	5,965	-0.03%
2023/05/29	1.1	739.00	1.5	747.07	738.00	-0.4	5,953	-0.01%
2023/05/26	0.1	731.51	1.3	719.62	730.00	-1.2	5,919	-0.02%
2023/05/25	4	709.75	2	713.00	708.00	2	5,864	0.03%
2023/05/24	0	708.26	0	0.00	711.00	0	5,857	0.00%
2023/05/23	1.2	716.17	2.2	711.01	716.00	-1	5,807	-0.02%
2023/05/22	0	0.00	0.3	706.73	705.00	-0.3	5,763	0.00%
2023/05/19	0.4	696.75	0	696.00	698.00	0.4	5,747	0.01%
2023/05/18	0.3	689.33	0	0.00	689.00	0.3	5,748	0.01%
2023/05/17	0.3	683.03	2	684.99	685.00	-1.7	5,785	-0.03%
2023/05/16	0	681.50	0	0.00	680.00	0	5,709	0.00%
2023/05/15	0	678.00	2	677.00	680.00	-2	5,715	-0.03%
2023/05/12	3	672.60	1	668.00	673.00	2	5,708	0.04%
2023/05/11	0.2	669.97	0	0.00	668.00	0.2	5,688	0.00%
2023/05/10	0.1	669.84	0	669.00	668.00	0.1	5,765	0.00%
2023/05/09	0	677.50	1	678.00	677.00	-1	5,820	-0.02%
2023/05/08	0	0.00	0	680.00	675.00	0	5,909	0.00%
2023/05/05	0	673.43	0.1	674.00	675.00	-0.1	5,965	0.00%
2023/05/04	0.1	670.63	0	0.00	668.00	0.1	6,096	0.00%
2023/05/03	0	0.00	0.2	677.00	680.00	-0.2	6,099	0.00%
2023/05/02	1.2	669.25	0	0.00	671.00	1.2	6,171	0.02%
2023/04/28	0	668.17	0	0.00	665.00	0	6,300	0.00%
2023/04/26	0.1	640.57	0	0.00	649.00	0.1	6,271	0.00%
2023/04/25	6.3	661.52	1.5	652.00	650.00	4.8	6,263	0.08%
2023/04/21	0.3	673.81	0	0.00	665.00	0.3	6,262	0.01%
2023/04/20	1.1	667.84	2	670.57	673.00	-0.9	6,320	-0.01%
2023/04/19	1.3	680.08	0.4	684.00	675.00	0.9	6,272	0.01%
2023/04/18	4.9	695.72	0	690.00	688.00	4.8	6,207	0.08%
2023/04/17	4.7	705.16	0	0.00	709.00	4.7	6,062	0.08%
2023/04/14	1.1	747.18	2.3	749.81	748.00	-1.2	5,874	-0.02%
2023/04/12	0.1	758.00	0	0.00	758.00	0.1	5,830	0.00%
2023/04/11	0.1	748.00	0	0.00	756.00	0.1	5,831	0.00%
2023/04/10	0.3	742.53	0	0.00	742.00	0.3	5,902	0.01%
2023/04/07	0.1	749.34	0	0.00	749.00	0.1	5,839	0.00%
2023/04/06	1.2	764.70	4	763.00	753.00	-2.8	5,791	-0.05%
2023/03/31	4	787.25	1	787.00	787.00	3	5,686	0.05%
2023/03/30	0	0.00	1.1	779.00	778.00	-1.1	5,681	-0.02%
2023/03/29	0	769.00	0	0.00	773.00	0	5,709	0.00%
2023/03/28	1.1	768.60	1	776.00	766.00	0.1	5,757	0.00%
2023/03/27	0	0.00	10	783.30	780.00	-10	5,800	-0.17%
2023/03/24	0	786.00	0.3	789.00	790.00	-0.3	5,961	0.00%
2023/03/22	0	778.00	0	780.00	781.00	0	6,119	0.00%
2023/03/21	0.1	767.15	0.2	768.78	771.00	-0.1	6,130	0.00%
2023/03/20	0	770.00	0	0.00	770.00	0	6,125	0.00%
2023/03/15	0	0.00	1.1	766.64	758.00	-1.1	6,057	-0.02%
2023/03/14	0	755.00	0	0.00	761.00	0	6,053	0.00%
2023/03/13	4.4	751.39	2.1	755.88	764.00	2.3	6,044	0.04%
2023/03/10	1.1	755.41	2	756.00	756.00	-0.9	6,029	-0.01%
2023/03/09	0.1	771.00	3	770.00	767.00	-2.9	6,046	-0.05%
2023/03/08	0.2	768.46	0	769.00	768.00	0.1	6,112	0.00%
2023/03/07	0	0.00	2	785.00	788.00	-2	6,058	-0.03%
2023/03/06	1.2	788.33	1	791.00	784.00	0.2	6,062	0.00%
2023/03/03	1.9	776.12	0	0.00	775.00	1.9	6,033	0.03%
2023/03/02	3.8	778.99	1	790.00	775.00	2.8	6,049	0.05%
2023/03/01	6.9	749.02	0.1	768.07	791.00	6.7	5,944	0.11%
2023/02/24	1.2	733.00	0	745.00	723.00	1.2	5,788	0.02%
2023/02/23	0	0.00	2	739.51	745.00	-2	5,727	-0.04%
2023/02/22	0	716.18	0	721.40	713.00	0	5,693	0.00%
2023/02/21	0	727.00	0	0.00	725.00	0	5,736	0.00%
2023/02/20	0	728.85	0	0.00	726.00	0	5,857	0.00%
2023/02/17	0	720.00	1	719.06	723.00	-1	6,042	-0.02%
2023/02/15	0.2	712.59	0.4	711.50	710.00	-0.2	6,321	0.00%
2023/02/13	1	729.98	1.2	727.21	731.00	-0.2	6,477	0.00%
2023/02/10	0	741.00	0	0.00	740.00	0	6,539	0.00%
2023/02/09	1.3	743.60	1	744.00	749.00	0.3	6,621	0.00%
2023/02/08	1	740.00	2.2	743.84	744.00	-1.2	6,629	-0.02%
2023/02/07	0.3	720.17	0	0.00	717.00	0.3	6,606	0.00%
2023/02/06	0.1	744.00	1.2	745.76	731.00	-1.2	6,599	-0.02%
2023/02/03	0	0.00	1.1	747.00	751.00	-1.1	6,601	-0.02%
2023/02/02	0	0.00	1.2	746.05	747.00	-1.2	6,768	-0.02%
2023/02/01	0.1	724.00	1	720.00	724.00	-0.9	6,685	-0.01%
2023/01/31	0.1	722.00	2.1	745.42	718.00	-2	6,691	-0.03%
2023/01/30	0	0.00	2.1	713.33	739.00	-2.1	6,619	-0.03%
2023/01/17	0	0.00	5	696.00	693.00	-5	6,490	-0.08%
2023/01/16	0	702.00	0	0.00	704.00	0	6,511	0.00%
2023/01/13	1	696.00	1	721.00	694.00	0	6,514	0.00%
2023/01/12	0	0.00	3.2	712.88	715.00	-3.2	6,545	-0.05%
2023/01/11	0.1	696.00	3.1	702.33	707.00	-3.1	6,540	-0.05%
2023/01/10	0	688.00	0.2	693.00	694.00	-0.2	6,535	0.00%
2023/01/09	0.1	671.00	0.1	671.00	675.00	0.1	6,501	0.00%
2023/01/06	10.1	652.02	1.1	653.57	660.00	9.1	6,538	0.14%
2023/01/05	5.1	636.47	0	0.00	631.00	5.1	6,535	0.08%
2023/01/04	1	636.00	4	639.00	636.00	-3	6,561	-0.05%
2023/01/03	1	640.00	0	0.00	644.00	1	6,650	0.02%
2022/12/29	0.1	627.00	0.1	631.00	629.00	0.1	6,750	0.00%
2022/12/28	2.1	631.37	14.2	639.93	638.00	-12.1	6,848	-0.18%
2022/12/26	1	652.10	3	654.00	651.00	-2	6,798	-0.03%
2022/12/22	2	662.51	0	0.00	661.00	2	6,962	0.03%
2022/12/20	1.1	654.34	2	653.00	646.00	-0.9	7,009	-0.01%
2022/12/19	3.4	658.26	1	653.02	656.00	2.4	6,997	0.03%
2022/12/16	3.4	653.90	2	656.00	660.00	1.4	6,957	0.02%
2022/12/15	1.1	688.13	4	687.25	681.00	-2.9	6,838	-0.04%
2022/12/13	0	0.00	1.1	714.85	709.00	-1.1	6,656	-0.02%
2022/12/12	1	709.06	0	0.00	712.00	1	6,633	0.02%
2022/12/09	0	0.00	0	725.00	729.00	0	6,683	0.00%
2022/12/08	2	717.00	0	0.00	705.00	2	6,669	0.03%
2022/12/06	0	738.00	0	726.00	725.00	0	6,687	0.00%
2022/12/05	0	747.00	0	0.00	739.00	0	6,688	0.00%
2022/12/01	0	0.00	0.2	746.18	741.00	-0.2	6,687	0.00%
2022/11/30	0	0.00	0	734.67	733.00	0	6,640	0.00%
2022/11/29	0	703.00	1	700.31	713.00	-1	6,585	-0.02%
2022/11/28	0	710.33	0	0.00	703.00	0	6,658	0.00%
2022/11/25	1	730.00	0.1	728.50	727.00	0.9	6,686	0.01%
2022/11/24	0	715.00	0	0.00	728.00	0	6,662	0.00%
2022/11/23	5	713.80	0	0.00	705.00	5	6,614	0.08%
2022/11/22	1.1	709.30	6	712.00	713.00	-4.9	6,640	-0.07%
2022/11/21	0	0.00	0.1	712.00	720.00	-0.1	6,585	0.00%
2022/11/18	1	735.00	0	738.00	722.00	1	6,562	0.02%
2022/11/17	0	0.00	2	722.50	725.00	-2	6,538	-0.03%
2022/11/16	0	728.00	2.3	728.84	729.00	-2.3	6,483	-0.04%
2022/11/15	1	713.00	1	717.04	722.00	0	6,409	0.00%
2022/11/14	1	706.76	1.3	701.77	697.00	-0.3	6,249	0.00%
2022/11/11	0	696.00	2.1	695.75	700.00	-2.1	6,158	-0.03%
2022/11/10	2	656.93	0	656.00	660.00	2	5,973	0.03%
2022/11/09	1	654.00	2.1	649.94	650.00	-1.1	5,943	-0.02%
2022/11/08	0.2	620.00	0	0.00	620.00	0.2	5,823	0.00%
2022/11/07	0	620.00	4.1	609.13	620.00	-4	5,766	-0.07%
2022/11/04	1	589.00	0	598.00	597.00	1	5,782	0.02%
2022/11/03	1.1	594.42	0	594.00	600.00	1.1	5,814	0.02%
2022/11/02	4.1	601.92	0.5	604.00	599.00	3.6	5,796	0.06%
2022/11/01	3	597.67	4.2	600.00	599.00	-1.2	5,769	-0.02%
2022/10/31	0	0.00	10.1	593.97	590.00	-10.1	5,758	-0.18%
2022/10/28	1	565.00	1	572.00	565.00	0	5,543	0.00%
2022/10/27	0	0.00	1	588.97	589.00	-1	5,502	-0.02%
2022/10/26	0	576.00	0	0.00	579.00	0	5,503	0.00%
2022/10/25	1	580.96	0	0.00	563.00	1	5,501	0.02%
2022/10/24	0	0.00	1	593.00	588.00	-1	5,510	-0.02%
2022/10/21	0	0.00	0	576.00	567.00	0	5,493	0.00%
2022/10/20	1	564.00	0	0.00	570.00	1	5,520	0.02%
2022/10/19	0	0.00	1.2	578.83	577.00	-1.2	5,467	-0.02%
2022/10/18	0.1	580.00	0	0.00	588.00	0.1	5,468	0.00%
2022/10/17	1	571.00	0	0.00	578.00	1	5,498	0.02%
2022/10/14	1	577.00	2	579.87	585.00	-1	5,580	-0.02%
2022/10/13	2.5	547.04	0	0.00	544.00	2.5	5,561	0.04%
2022/10/12	8.2	548.58	1	546.00	549.00	7.2	5,527	0.13%
2022/10/11	1.2	554.22	1.8	555.14	553.00	-0.6	5,544	-0.01%
2022/10/07	0.1	570.17	4	572.00	566.00	-3.9	5,540	-0.07%
2022/10/06	1	593.05	0	0.00	587.00	1	5,531	0.02%
2022/10/05	3.1	598.08	1	602.03	599.00	2.1	5,528	0.04%
2022/10/04	0.1	573.00	0.1	566.55	573.00	0	5,491	0.00%
2022/10/03	1.1	552.95	1.3	546.00	548.00	-0.1	5,503	0.00%
2022/09/30	0.1	546.00	0.1	541.67	551.00	-0.1	5,600	0.00%
2022/09/29	0.1	549.38	5	554.40	543.00	-4.9	5,648	-0.09%
2022/09/27	1	571.00	0	0.00	568.00	1	5,673	0.02%
2022/09/26	2.1	570.90	1.2	574.50	569.00	0.9	5,749	0.02%
2022/09/23	1.2	581.68	1	584.98	580.00	0.2	5,832	0.00%
2022/09/22	1	588.13	1	592.00	591.00	0	5,925	0.00%
2022/09/21	0.1	606.87	0.1	608.00	605.00	0	6,057	0.00%
2022/09/20	0	0.00	1	606.00	605.00	-1	6,255	-0.02%
2022/09/19	0.1	604.01	0	0.00	604.00	0.1	6,370	0.00%
2022/09/16	1.1	607.02	0.1	609.50	600.00	1	6,541	0.02%
2022/09/15	0.1	615.09	0	0.00	616.00	0.1	6,915	0.00%
2022/09/14	0	611.00	0	0.00	615.00	0	7,098	0.00%
2022/09/13	0.1	627.20	0	0.00	626.00	0.1	7,118	0.00%
2022/09/12	0	639.00	0	0.00	627.00	0	7,161	0.00%
2022/09/08	0	0.00	1	620.00	623.00	-1	7,293	-0.01%
2022/09/07	0.2	619.95	0	621.00	619.00	0.2	7,319	0.00%
2022/09/05	0.2	625.00	3	621.00	631.00	-2.8	7,359	-0.04%
2022/09/02	4.4	633.49	0	0.00	620.00	4.4	7,407	0.06%
2022/09/01	0.2	650.56	0	0.00	648.00	0.2	7,329	0.00%
2022/08/31	0	0.00	1	670.00	667.00	-1	7,309	-0.01%
2022/08/30	0.1	652.00	0	0.00	657.00	0.1	7,411	0.00%
2022/08/29	3.3	656.01	0	0.00	653.00	3.3	7,427	0.04%
2022/08/26	0.1	678.55	4	682.25	678.00	-3.9	7,444	-0.05%
2022/08/25	5.1	671.63	0	0.00	670.00	5.1	7,460	0.07%
2022/08/24	1.1	669.14	0	0.00	667.00	1.1	7,497	0.01%
2022/08/23	3	676.33	2	671.00	676.00	1	7,601	0.01%
2022/08/22	2	678.00	1	674.00	672.00	1	7,628	0.01%
2022/08/19	0.2	699.00	20	695.00	693.00	-19.8	7,590	-0.26%
2022/08/18	2.4	696.58	1	703.00	702.00	1.4	7,581	0.02%
2022/08/17	6	707.17	0	703.00	703.00	6	7,566	0.08%
2022/08/16	14	711.21	0	0.00	706.00	14	7,537	0.19%
2022/08/15	1	701.00	2.1	700.31	706.00	-1.1	7,502	-0.01%
2022/08/12	1.5	676.03	0	0.00	684.00	1.5	7,480	0.02%
2022/08/11	5.7	671.45	4	668.00	670.00	1.7	7,486	0.02%
2022/08/10	1.2	675.37	0	0.00	668.00	1.2	7,426	0.02%
2022/08/09	1.1	693.68	0	0.00	694.00	1.1	7,387	0.01%
2022/08/08	0.1	711.25	0	0.00	709.00	0.1	7,382	0.00%
2022/08/05	0	712.00	2.1	709.91	717.00	-2.1	7,373	-0.03%
2022/08/04	0.1	686.18	0.4	682.75	684.00	-0.3	7,325	0.00%
2022/08/03	0.2	682.94	0.1	685.00	686.00	0.1	7,330	0.00%
2022/08/02	4	677.00	0	0.00	683.00	4	7,368	0.05%
2022/08/01	5	680.61	0	0.00	694.00	5	7,318	0.07%
2022/07/29	1	681.00	7.1	682.54	683.00	-6.1	7,306	-0.08%
2022/07/28	1	687.00	1	688.00	682.00	0	7,275	0.00%
2022/07/27	0	672.50	1.2	667.17	677.00	-1.1	7,257	-0.02%
2022/07/26	2	680.50	1	679.00	681.00	1	7,285	0.01%
2022/07/25	0	695.00	1	694.00	688.00	-1	7,307	-0.01%
2022/07/22	5	713.20	1	708.00	705.00	4	7,416	0.05%
2022/07/21	1	704.69	3	696.03	716.00	-2	7,419	-0.03%
2022/07/20	1	681.00	0	0.00	671.00	1	7,345	0.01%
2022/07/19	4	664.25	3	660.33	662.00	1	7,309	0.01%
2022/07/18	7	656.57	4	669.00	661.00	3	7,327	0.04%
2022/07/15	0	0.00	0	649.00	648.00	0	7,272	0.00%
2022/07/14	0	0.00	0.2	646.35	646.00	-0.2	7,234	0.00%
2022/07/13	0.1	634.69	0	0.00	634.00	0.1	7,247	0.00%
2022/07/12	0	612.80	0	0.00	614.00	0	7,202	0.00%
2022/07/11	0	640.00	0	0.00	637.00	0	7,198	0.00%
2022/07/08	2.1	655.60	2.1	644.30	651.00	0	7,217	0.00%
2022/07/07	1.1	635.36	1.1	634.93	636.00	0	7,234	0.00%
2022/07/06	1	617.00	0.1	607.18	605.00	0.9	7,219	0.01%
2022/07/05	0	600.00	0.1	599.00	615.00	-0.1	7,194	0.00%
2022/07/04	0	612.00	2	612.01	611.00	-2	7,257	-0.03%
2022/07/01	2.1	634.44	0.2	612.00	612.00	2	7,312	0.03%
2022/06/30	0	652.58	2	652.00	651.00	-2	7,366	-0.03%
2022/06/29	1	660.00	2.1	663.24	661.00	-1.1	7,359	-0.01%
2022/06/28	1.3	653.94	1	664.00	651.00	0.3	7,274	0.00%
2022/06/27	3.1	687.65	1	682.00	678.00	2.1	7,189	0.03%
2022/06/24	1.4	681.47	8	675.25	670.00	-6.6	7,235	-0.09%
2022/06/23	3.6	693.22	0	0.00	689.00	3.6	7,038	0.05%
2022/06/22	2.3	827.44	1	840.27	807.00	1.3	6,590	0.02%
2022/06/21	0	851.00	3	854.00	868.00	-3	6,426	-0.05%
2022/06/20	2	842.00	0.1	843.00	840.00	2	6,372	0.03%
2022/06/17	4	850.22	1	837.00	831.00	3	6,323	0.05%
2022/06/15	1	890.98	1	886.00	884.00	0	6,199	0.00%
2022/06/14	3	875.67	1	868.00	880.00	2	6,271	0.03%
2022/06/13	0.4	898.83	1.1	890.44	887.00	-0.7	6,289	-0.01%
2022/06/10	0	0.00	0.1	930.10	930.00	-0.1	6,300	0.00%
2022/06/09	2	927.00	1.1	928.30	924.00	0.9	6,361	0.01%
2022/06/08	0	0.00	0.7	926.63	930.00	-0.7	6,356	-0.01%
2022/06/07	1	893.00	0	899.00	890.00	1	6,282	0.02%
2022/06/06	0	909.75	1	908.00	905.00	-1	6,289	-0.02%
2022/06/02	0	0.00	1	899.00	898.00	-1	6,316	-0.02%
2022/06/01	1	900.05	0.5	906.00	905.00	0.5	6,430	0.01%
2022/05/31	0.2	884.70	0	0.00	905.00	0.2	6,447	0.00%
2022/05/30	0	876.00	0.2	870.63	878.00	-0.2	6,341	0.00%
2022/05/26	1	840.94	0	0.00	833.00	1	6,351	0.02%
2022/05/25	0	0.00	1	845.00	843.00	-1	6,412	-0.02%
2022/05/23	0	848.00	0	0.00	843.00	0	6,499	0.00%
2022/05/20	0	840.00	0.1	839.16	846.00	-0.1	6,525	0.00%
2022/05/18	2	851.00	0	0.00	855.00	2	6,480	0.03%
2022/05/17	0.1	842.00	0	0.00	841.00	0.1	6,440	0.00%
2022/05/16	0	0.00	1	851.00	825.00	-1	6,422	-0.02%
2022/05/13	1.1	843.76	1	841.00	843.00	0.1	6,394	0.00%
2022/05/12	1	834.00	0	0.00	820.00	1	6,408	0.02%
2022/05/11	1	822.00	1	830.00	829.00	0	6,423	0.00%
2022/05/10	0.1	808.11	0	0.00	820.00	0.1	6,503	0.00%
2022/05/09	0.1	820.09	0	0.00	813.00	0.1	6,538	0.00%
2022/05/06	1.1	815.88	1	821.00	834.00	0.1	6,633	0.00%
2022/05/05	1.1	838.45	1	846.00	841.00	0.1	6,852	0.00%
2022/05/04	0	829.00	0.1	829.98	829.00	-0.1	6,852	0.00%
2022/05/03	0	815.12	0	0.00	820.00	0	6,867	0.00%
2022/04/29	0	839.56	38.9	838.16	830.00	-38.8	6,813	-0.57%
2022/04/28	39	846.62	0	0.00	828.00	39	6,800	0.57%
2022/04/27	1	811.97	0.2	807.55	808.00	0.8	6,680	0.01%
2022/04/26	0.1	829.36	0	0.00	833.00	0.1	6,617	0.00%
2022/04/25	1	832.12	0	0.00	837.00	1	6,582	0.02%
2022/04/22	1.4	850.01	0	0.00	854.00	1.4	6,574	0.02%
2022/04/21	0	0.00	0	869.33	868.00	0	6,571	0.00%
2022/04/20	0	844.00	0	0.00	856.00	0	6,581	0.00%
2022/04/19	0	0.00	0	855.00	838.00	0	6,539	0.00%
2022/04/18	0	837.00	0	842.00	833.00	0	6,509	0.00%
2022/04/15	0.4	838.58	14	843.00	832.00	-13.6	6,561	-0.21%
2022/04/14	0	868.43	1	862.00	861.00	-1	6,580	-0.01%
2022/04/13	4.1	868.76	36	879.55	880.00	-31.9	6,612	-0.48%
2022/04/12	42.1	840.02	22.2	838.82	842.00	20	6,561	0.30%
2022/04/11	17.5	838.94	30.3	840.96	836.00	-12.8	6,543	-0.20%
2022/04/08	51.5	842.57	10	847.00	840.00	41.5	6,563	0.63%
2022/04/07	1.4	861.62	0	855.00	850.00	1.4	6,415	0.02%
2022/04/06	0.1	875.43	0	880.00	882.00	0.1	6,295	0.00%
2022/04/01	0.2	900.04	0	0.00	900.00	0.2	6,156	0.00%
2022/03/31	2.4	907.17	2	908.00	905.00	0.4	6,142	0.01%
2022/03/30	0.3	914.10	0	0.00	915.00	0.3	6,086	0.01%
2022/03/29	0.9	918.35	1.3	915.23	912.00	-0.4	5,947	-0.01%
2022/03/28	0	957.67	0	0.00	964.00	0	5,753	0.00%
2022/03/25	0	971.00	0	972.00	971.00	0	5,782	0.00%
2022/03/24	0	978.00	0	0.00	972.00	0	5,778	0.00%
2022/03/23	0	979.00	0.2	990.64	977.00	-0.2	5,770	0.00%
2022/03/18	0.1	968.00	1	968.00	969.00	-0.9	5,753	-0.02%
2022/03/17	1.1	954.61	0.1	966.64	968.00	1.1	5,699	0.02%
2022/03/16	2.3	906.60	1.1	910.61	907.00	1.3	5,592	0.02%
2022/03/15	0.1	909.11	0	0.00	904.00	0.1	5,508	0.00%
2022/03/14	1.1	937.47	0	0.00	944.00	1.1	5,475	0.02%
2022/03/11	0.1	969.29	0	0.00	963.00	0.1	5,435	0.00%
2022/03/10	0	0.00	0	1000.00	995.00	0	5,418	0.00%
2022/03/09	0.2	968.58	0	960.00	966.00	0.2	5,399	0.00%
2022/03/08	0.2	973.81	0.1	966.00	963.00	0.1	5,418	0.00%
2022/03/07	0.3	980.66	0	0.00	972.00	0.3	5,403	0.01%
2022/03/04	3.2	1043.05	0.2	1033.95	1025.00	3	5,361	0.06%
2022/03/03	0	1075.00	0	0.00	1080.00	0	5,320	0.00%
2022/03/02	0.1	1075.83	0	0.00	1080.00	0.1	5,327	0.00%
2022/03/01	1	1100.00	0	0.00	1100.00	1	5,316	0.02%
2022/02/25	0.1	1075.00	1.1	1090.00	1085.00	-1	5,296	-0.02%
2022/02/24	2	1077.49	1	1100.00	1060.00	1	5,279	0.02%
2022/02/23	1.1	1105.00	0	0.00	1120.00	1.1	5,229	0.02%
2022/02/22	1	1095.00	0	0.00	1110.00	1	5,336	0.02%
2022/02/21	0.1	1125.00	1	1125.00	1130.00	-0.9	5,465	-0.02%
2022/02/18	0	0.00	0	1120.00	1120.00	0	5,526	0.00%
2022/02/16	0	1120.00	0	0.00	1130.00	0	5,713	0.00%
2022/02/15	0	0.00	0.2	1115.00	1100.00	-0.2	5,736	0.00%
2022/02/11	0	0.00	1	1150.10	1150.00	-1	5,713	-0.02%
2022/02/10	1	1139.95	0	0.00	1160.00	1	5,744	0.02%
2022/02/09	0	0.00	0	1125.00	1130.00	0	5,775	0.00%
2022/02/07	1.1	1096.67	0	0.00	1100.00	1.1	5,594	0.02%
2022/01/25	0	0.00	0.1	1080.00	1085.00	-0.1	5,295	0.00%
2022/01/24	0.1	1060.00	0	0.00	1090.00	0.1	5,269	0.00%
2022/01/21	0.2	1065.83	1	1070.00	1070.00	-0.8	5,274	-0.01%
2022/01/20	0	0.00	1	1080.00	1090.00	-1	5,240	-0.02%
2022/01/19	0	0.00	2	1095.00	1100.00	-2	5,285	-0.04%
2022/01/18	1	1125.00	0	0.00	1105.00	1	5,311	0.02%
2022/01/17	4	1101.25	1.1	1114.44	1115.00	2.9	5,315	0.06%
2022/01/14	1.1	1065.70	0	0.00	1065.00	1.1	5,299	0.02%
2022/01/12	0	0.00	0	1080.00	1085.00	0	5,294	0.00%
2022/01/11	0.1	1082.17	0	0.00	1080.00	0.1	5,343	0.00%
2022/01/10	1	1095.05	0	0.00	1095.00	1	5,369	0.02%
2022/01/07	1.1	1118.52	7.3	1108.23	1100.00	-6.2	5,353	-0.12%
2022/01/06	3.3	1123.55	0	0.00	1135.00	3.3	5,359	0.06%
2022/01/04	1.2	1160.83	0	0.00	1165.00	1.2	5,303	0.02%
2022/01/03	0.1	1155.00	0	0.00	1150.00	0.1	5,262	0.00%
2021/12/30	0	1190.00	1.4	1197.15	1190.00	-1.4	5,246	-0.03%
2021/12/29	3	1193.33	0	1190.00	1185.00	3	5,271	0.06%
2021/12/28	4.1	1172.35	7	1165.00	1175.00	-3	5,331	-0.06%
2021/12/27	2	1164.65	2	1165.03	1145.00	0	5,325	0.00%
2021/12/24	5	1125.00	1	1110.10	1120.00	4	5,289	0.08%
2021/12/23	0	0.00	1	1100.00	1095.00	-1	5,333	-0.02%
2021/12/20	1	1055.00	0	0.00	1055.00	1	5,628	0.02%
2021/12/15	0.1	1050.00	0	0.00	1060.00	0.1	5,747	0.00%
2021/12/13	0.1	1080.00	0	1075.00	1075.00	0	5,796	0.00%
2021/12/10	0	1070.00	0	0.00	1075.00	0	5,826	0.00%
2021/12/09	1	1079.95	0	1085.00	1085.00	1	5,911	0.02%
2021/12/08	0	0.00	5.1	1097.00	1095.00	-5.1	5,919	-0.09%
2021/12/07	2	1077.50	0	0.00	1065.00	2	5,877	0.03%
2021/12/06	6	1052.50	1	1075.00	1085.00	5	5,880	0.09%
2021/12/02	0.1	1070.00	0	1075.00	1080.00	0	5,860	0.00%
2021/12/01	0	0.00	2	1055.00	1065.00	-2	5,877	-0.03%
2021/11/30	0	0.00	1	1049.98	1010.00	-1	5,869	-0.02%
2021/11/29	1	997.00	0.2	1020.00	1030.00	0.8	5,829	0.01%
2021/11/26	0	1001.67	1.3	1020.39	1005.00	-1.3	5,918	-0.02%
2021/11/25	1	1045.00	0	0.00	1035.00	1	5,973	0.02%
2021/11/24	3	1033.34	2	1040.00	1040.00	1	5,991	0.02%
2021/11/23	1	1055.00	0	1065.00	1055.00	1	6,013	0.02%
2021/11/22	0	0.00	0	1080.00	1080.00	0	6,066	0.00%
2021/11/19	1.1	1098.53	11.1	1104.91	1090.00	-10	6,050	-0.16%
2021/11/18	4.1	1082.52	2.2	1077.50	1085.00	1.9	5,931	0.03%
2021/11/17	5	1046.04	1.4	1057.48	1030.00	3.6	5,811	0.06%
2021/11/16	0	1010.00	1	1045.00	1035.00	-1	5,789	-0.02%
2021/11/15	2	1014.90	2.6	1019.19	1025.00	-0.6	5,786	-0.01%
2021/11/12	0	0.00	0.1	980.09	983.00	-0.1	5,702	0.00%
2021/11/11	0.1	955.00	0	953.00	954.00	0	5,713	0.00%
2021/11/10	2.1	963.41	0	0.00	958.00	2.1	5,712	0.04%
2021/11/09	4	995.50	2.1	990.92	978.00	1.9	5,731	0.03%
2021/11/08	5	973.17	6.2	969.14	980.00	-1.2	5,687	-0.02%
2021/11/02	0.2	925.00	0	0.00	928.00	0.2	5,617	0.00%
2021/11/01	0	921.00	1	927.00	922.00	-1	5,680	-0.02%
2021/10/29	1.1	918.32	1.1	918.08	913.00	0	5,733	0.00%
2021/10/28	0.2	932.11	0.1	930.00	936.00	0.1	5,692	0.00%
2021/10/27	1	939.92	0	0.00	942.00	1	5,694	0.02%
2021/10/26	0	942.00	0.9	943.08	946.00	-0.9	5,657	-0.02%
2021/10/25	1	920.92	2.1	934.54	938.00	-1.1	5,704	-0.02%
2021/10/22	0	913.00	2.6	919.88	926.00	-2.6	5,890	-0.04%
2021/10/21	0	909.00	0.1	917.68	913.00	-0.1	5,948	0.00%
2021/10/20	0	0.00	1	914.74	901.00	-1	5,922	-0.02%
2021/10/19	0	882.00	1	887.13	898.00	-1	5,922	-0.02%
2021/10/18	2.4	868.73	2.1	871.90	867.00	0.3	5,893	0.00%
2021/10/15	2.4	852.12	2	855.00	857.00	0.4	5,876	0.01%
2021/10/14	2.3	851.02	1	873.00	840.00	1.3	5,826	0.02%
2021/10/13	4.1	865.61	0	0.00	862.00	4.1	5,799	0.07%
2021/10/12	0.1	889.86	0	898.00	887.00	0.1	5,805	0.00%
2021/10/08	1	917.00	1	924.00	910.00	0	5,823	0.00%
2021/10/07	2	909.50	2.1	905.24	911.00	-0.1	5,809	0.00%
2021/10/06	0	880.00	0	876.00	871.00	0	5,818	0.00%
2021/10/05	0.2	865.68	0	0.00	867.00	0.2	5,823	0.00%
2021/10/04	0	897.00	1	895.00	892.00	-1	5,764	-0.02%
2021/10/01	1.3	887.31	5.5	893.64	885.00	-4.2	5,787	-0.07%
2021/09/30	1.1	899.35	0	0.00	905.00	1.1	5,769	0.02%
2021/09/29	1.1	927.45	0	0.00	913.00	1.1	5,757	0.02%
2021/09/28	3	953.00	0.1	955.91	957.00	2.9	5,742	0.05%
2021/09/27	1	956.00	5.3	947.06	959.00	-4.3	5,698	-0.08%
2021/09/24	0	0.00	3	915.33	920.00	-3	5,614	-0.05%
2021/09/22	1.2	903.44	0	0.00	911.00	1.2	5,709	0.02%
2021/09/17	1.1	945.55	4	948.97	940.00	-2.9	5,634	-0.05%
2021/09/16	0	930.00	0	0.00	936.00	0	5,597	0.00%
2021/09/14	3	943.00	1.1	942.61	947.00	1.9	5,671	0.03%
2021/09/13	0	0.00	0.4	927.25	927.00	-0.4	5,770	-0.01%
2021/09/10	0	0.00	1	921.00	925.00	-1	5,907	-0.02%
2021/09/08	0	0.00	1	909.00	912.00	-1	5,924	-0.02%
2021/09/07	1	901.00	1	905.00	903.00	0	5,934	0.00%
2021/09/06	2.4	899.46	0	0.00	896.00	2.4	5,959	0.04%
2021/09/03	1	937.74	0	0.00	919.00	1	5,922	0.02%
2021/09/02	1.1	927.88	1	937.94	933.00	0.1	5,974	0.00%
2021/09/01	0	0.00	2.4	916.02	927.00	-2.4	5,945	-0.04%
2021/08/31	1	886.04	0	0.00	901.00	1	5,851	0.02%
2021/08/30	0	0.00	1.4	905.57	912.00	-1.4	5,815	-0.02%
2021/08/27	1	893.00	2	891.00	896.00	-1	5,814	-0.02%
2021/08/26	3.1	885.54	0	0.00	888.00	3.1	5,801	0.05%
2021/08/25	0	0.00	0.1	910.00	911.00	-0.1	5,763	0.00%
2021/08/24	0.1	907.00	0	0.00	909.00	0.1	5,818	0.00%
2021/08/23	0	0.00	0.6	904.17	911.00	-0.6	5,929	-0.01%
2021/08/20	0.1	885.79	0	0.00	873.00	0.1	5,968	0.00%
2021/08/19	0	887.78	0	0.00	888.00	0	6,030	0.00%
2021/08/18	0	879.00	1	880.00	912.00	-1	6,036	-0.02%
2021/08/17	0.6	889.48	0	0.00	880.00	0.6	6,081	0.01%
2021/08/12	0.3	909.00	0	0.00	904.00	0.3	6,367	0.01%
2021/08/11	1	908.00	1	911.00	910.00	0	6,505	0.00%
2021/08/09	0.3	920.44	0	0.00	921.00	0.3	6,930	0.00%
2021/08/06	0.1	939.07	0	0.00	936.00	0.1	7,054	0.00%
2021/08/05	0	0.00	0.4	957.14	961.00	-0.4	7,268	0.00%
2021/08/04	0	0.00	1.1	947.93	950.00	-1.1	7,673	-0.01%
2021/08/02	0	0.00	2	928.39	934.00	-2	8,252	-0.02%
2021/07/30	0	913.82	2	919.00	910.00	-2	8,341	-0.02%
2021/07/29	1	908.00	8.2	909.25	933.00	-7.2	8,488	-0.08%
2021/07/28	3.5	893.81	6.1	888.27	890.00	-2.6	8,566	-0.03%
2021/07/26	0	925.00	2	928.00	923.00	-2	8,877	-0.02%
2021/07/23	0	0.00	1	931.00	933.00	-1	8,908	-0.01%
2021/07/22	0	919.00	0.1	920.00	919.00	-0.1	8,983	0.00%
2021/07/21	1	919.00	0	0.00	912.00	1	9,049	0.01%
2021/07/19	1	922.00	0	0.00	919.00	1	9,287	0.01%
2021/07/16	3.2	953.13	0	951.00	957.00	3.2	9,267	0.03%
2021/07/15	1.1	947.02	1.1	947.94	951.00	0.1	9,280	0.00%
2021/07/14	0	0.00	1	926.00	930.00	-1	9,319	-0.01%
2021/07/13	5	937.00	0	0.00	926.00	5	9,339	0.05%
2021/07/12	2	937.50	0.1	936.00	935.00	1.9	9,329	0.02%
2021/07/09	0	0.00	1	928.00	919.00	-1	9,333	-0.01%
2021/07/08	1	926.95	0	0.00	920.00	1	9,393	0.01%
2021/07/07	2.3	919.43	1	918.00	917.00	1.3	9,453	0.01%
2021/07/06	0.6	925.96	0	0.00	922.00	0.6	9,539	0.01%
2021/07/05	1	962.09	0.4	965.38	957.00	0.7	9,531	0.01%
2021/07/02	1	963.00	0	0.00	957.00	1	9,541	0.01%
2021/07/01	3	965.97	0	0.00	955.00	3	9,556	0.03%
2021/06/30	2.1	962.19	1	958.62	962.00	1.1	9,666	0.01%
2021/06/29	0	938.00	0	0.00	935.00	0	9,587	0.00%
2021/06/25	1	941.89	0	944.00	927.00	1	9,792	0.01%
2021/06/24	0.1	934.62	1	934.04	929.00	-0.9	9,868	-0.01%
2021/06/23	1	904.00	4	917.00	941.00	-3	10,004	-0.03%
2021/06/22	7.3	902.78	4.1	908.88	903.00	3.2	10,129	0.03%
2021/06/21	5.8	934.84	0	0.00	918.00	5.8	10,011	0.06%
2021/06/18	2	975.00	1.6	972.22	965.00	0.4	9,964	0.00%
2021/06/16	1	986.00	0.1	984.00	985.00	1	10,009	0.01%
2021/06/11	3.1	999.67	4.1	984.07	980.00	-1	10,014	-0.01%
2021/06/10	0	0.00	0.1	994.00	998.00	-0.1	10,027	0.00%
2021/06/09	0	0.00	0.1	974.13	967.00	-0.1	9,991	0.00%
2021/06/08	0.1	971.00	0	0.00	966.00	0.1	10,056	0.00%
2021/06/07	1.1	961.75	2.1	964.63	973.00	-1	10,154	-0.01%
2021/06/03	1	979.00	2	979.50	981.00	-1	10,310	-0.01%
2021/06/02	1.1	960.57	0.1	988.00	959.00	1	10,390	0.01%
2021/06/01	0.2	985.94	1	997.00	977.00	-0.8	10,446	-0.01%
2021/05/31	1.2	999.17	1.1	975.26	995.00	0.1	10,530	0.00%
2021/05/28	0	0.00	0	956.00	961.00	0	10,516	0.00%
2021/05/27	2.1	934.06	1	938.00	935.00	1.1	10,614	0.01%
2021/05/26	1	958.89	1	953.01	951.00	0	10,714	0.00%
2021/05/25	0.1	958.17	2	955.50	952.00	-1.9	10,736	-0.02%
2021/05/24	1.4	942.94	0	0.00	943.00	1.4	10,717	0.01%
2021/05/21	1	946.05	2.1	963.62	955.00	-1.1	10,746	-0.01%
2021/05/20	4	934.26	5	942.20	930.00	-1	10,640	-0.01%
2021/05/19	12.1	959.42	8	962.86	943.00	4	10,583	0.04%
2021/05/18	4.2	949.93	5.1	969.99	994.00	-0.8	10,480	-0.01%
2021/05/17	0.3	905.07	1	906.00	914.00	-0.7	10,407	-0.01%
2021/05/14	3.2	903.47	1	898.00	895.00	2.2	10,391	0.02%
2021/05/13	13.1	886.10	12	890.75	873.00	1.1	10,414	0.01%
2021/05/12	9.4	891.56	7	887.56	888.00	2.3	10,317	0.02%
2021/05/11	12.1	905.63	21	917.48	911.00	-8.9	10,040	-0.09%
2021/05/10	6.3	995.75	5.2	982.59	979.00	1.1	9,850	0.01%
2021/05/07	3.1	1039.68	3	1055.00	1060.00	0.1	9,827	0.00%
2021/05/06	3	1033.38	3	1043.33	1055.00	0	9,967	0.00%
2021/05/05	6.1	1064.73	13	1058.46	1005.00	-6.9	9,906	-0.07%
2021/05/04	1.2	1059.73	3	1075.00	1085.00	-1.8	9,843	-0.02%
2021/05/03	8.3	1127.29	86	1096.16	1105.00	-77.7	9,692	-0.80%
2021/04/29	9	1185.00	2	1185.00	1185.00	7	9,546	0.07%
2021/04/28	13	1076.54	10	1085.00	1080.00	3	9,736	0.03%
2021/04/27	1	1099.65	1	1060.03	1065.00	0	9,769	0.00%
2021/04/26	89	1084.72	7.1	1057.96	1070.00	81.9	9,764	0.84%
2021/04/23	3	1025.00	2.2	1006.80	1035.00	0.8	9,723	0.01%
2021/04/22	1	1005.00	0.1	990.00	984.00	0.9	9,703	0.01%
2021/04/21	1	988.00	3	992.33	988.00	-2	9,793	-0.02%
2021/04/20	6	993.31	7.1	986.67	998.00	-1	9,936	-0.01%
2021/04/16	3	971.33	0.1	977.00	975.00	2.9	10,002	0.03%
2021/04/15	1	971.00	3.1	978.19	985.00	-2.1	10,117	-0.02%
2021/04/14	3	949.04	78	952.99	965.00	-75	10,142	-0.74%
2021/04/13	8.2	970.78	86	977.98	961.00	-77.8	10,151	-0.77%
2021/04/12	7.1	972.15	3	975.00	960.00	4.1	10,145	0.04%
2021/04/09	3	1013.33	22	1019.09	999.00	-19	10,206	-0.19%
2021/04/08	46	998.20	8.2	1007.81	1020.00	37.8	10,176	0.37%
2021/04/07	52	1004.65	3	999.67	998.00	49	10,136	0.48%
2021/04/06	3	997.67	59.6	998.59	995.00	-56.6	10,121	-0.56%
2021/04/01	1	980.00	4	970.22	961.00	-3	10,094	-0.03%
2021/03/31	146.1	974.48	14.2	978.14	969.00	131.9	10,037	1.31%	大買/鉅額交易
2021/03/30	6	955.83	6.1	971.44	971.00	-0.1	9,940	0.00%
2021/03/29	2	958.35	3	960.67	941.00	-1	9,822	-0.01%
2021/03/26	1	945.00	0	0.00	943.00	1	9,770	0.01%
2021/03/25	6	924.83	12.2	922.15	949.00	-6.2	9,665	-0.06%
2021/03/24	3	874.00	1.1	891.82	894.00	1.9	9,473	0.02%
2021/03/23	10.1	886.46	1	875.00	870.00	9.1	9,459	0.10%
2021/03/22	1	880.00	1.1	889.36	881.00	-0.1	9,423	0.00%
2021/03/19	2.1	886.54	1	887.00	885.00	1.1	9,389	0.01%
2021/03/18	1.1	917.67	2	909.50	903.00	-0.9	9,326	-0.01%
2021/03/17	2	910.65	2	910.50	908.00	0	9,374	0.00%
2021/03/16	0	910.00	1.1	917.93	919.00	-1.1	9,405	-0.01%
2021/03/15	0	903.00	1.1	908.00	907.00	-1.1	9,424	-0.01%
2021/03/12	3	900.66	2	905.50	899.00	1	9,477	0.01%
2021/03/11	0.2	888.50	0	0.00	888.00	0.2	9,437	0.00%
2021/03/10	2.1	861.62	0	0.00	864.00	2.1	9,369	0.02%
2021/03/09	4	869.50	2	875.50	879.00	2	9,330	0.02%
2021/03/08	2.6	887.80	6	903.83	867.00	-3.4	9,312	-0.04%
2021/03/05	1.2	888.72	1	883.00	883.00	0.2	9,295	0.00%
2021/03/04	2	896.60	0	0.00	897.00	2	9,343	0.02%
2021/03/03	2	912.00	4	917.90	930.00	-2	9,196	-0.02%
2021/03/02	1	924.00	1	929.23	900.00	0	9,113	0.00%
2021/02/26	2.2	904.32	2	911.00	896.00	0.2	9,006	0.00%
2021/02/25	1	931.00	2.1	949.05	944.00	-1.1	8,849	-0.01%
2021/02/24	1	942.61	0	0.00	940.00	1	8,846	0.01%
2021/02/23	1	939.12	4	948.50	965.00	-3	8,911	-0.03%
2021/02/22	3.1	969.44	0	0.00	951.00	3.1	8,928	0.03%
2021/02/19	1	971.66	0	0.00	964.00	1	9,154	0.01%
2021/02/18	0	980.00	0	0.00	978.00	0	9,139	0.00%
2021/02/17	2	994.94	1	1004.81	980.00	1	9,139	0.01%
2021/02/05	14	962.42	13	968.77	950.00	1	9,019	0.01%
2021/02/04	2	933.13	3.2	950.23	946.00	-1.2	8,834	-0.01%
2021/02/03	3	950.33	8	951.74	950.00	-5	8,748	-0.06%
2021/02/02	15	942.39	17	938.93	931.00	-2	8,668	-0.02%
2021/02/01	1.1	891.91	4	899.76	905.00	-2.9	8,536	-0.03%
2021/01/29	3	892.66	4	893.00	875.00	-1	8,433	-0.01%
2021/01/28	4.1	868.15	2	872.00	869.00	2.1	8,337	0.03%
2021/01/27	3	897.66	2	880.50	897.00	1	8,198	0.01%
2021/01/26	3.1	905.59	4.1	888.89	871.00	-0.9	8,153	-0.01%
2021/01/25	11	911.54	6	907.83	910.00	5	8,217	0.06%
2021/01/22	4.1	924.93	75.2	919.81	917.00	-71.1	8,174	-0.87%
2021/01/21	33.1	914.63	16.2	901.72	934.00	16.9	7,980	0.21%
2021/01/20	59.1	894.60	10.1	880.99	872.00	49.1	7,790	0.63%
2021/01/19	5.2	864.52	0.2	865.65	879.00	5	7,707	0.06%
2021/01/18	33.3	830.27	41	843.61	844.00	-7.7	7,647	-0.10%
2021/01/15	11.2	861.54	12	851.50	850.00	-0.8	7,581	-0.01%
2021/01/14	4.2	868.57	0	0.00	861.00	4.2	7,503	0.06%
2021/01/13	12	877.76	4	884.00	884.00	8	7,403	0.11%
2021/01/12	5	852.00	6	847.00	846.00	-1	7,230	-0.01%
2021/01/11	4	843.04	5	848.40	851.00	-1	7,124	-0.01%
2021/01/08	2	814.26	4.1	824.63	838.00	-2.1	7,075	-0.03%
2021/01/07	1	792.00	3.1	805.90	799.00	-2.1	6,971	-0.03%
2021/01/06	2.2	795.14	1	807.99	792.00	1.2	6,942	0.02%
2021/01/05	5	791.42	2	798.00	797.00	3	6,919	0.04%
2021/01/04	2	780.00	7.1	773.54	792.00	-5.1	7,122	-0.07%
2020/12/31	0	0.00	2	746.99	747.00	-2	7,147	-0.03%
2020/12/30	1	745.00	4.2	743.43	746.00	-3.2	7,365	-0.04%
2020/12/29	2	736.00	0	0.00	734.00	2	7,338	0.03%
2020/12/28	1	741.00	4.3	736.47	740.00	-3.3	7,345	-0.04%
2020/12/25	0	0.00	1	714.00	715.00	-1	7,269	-0.01%
2020/12/24	0	0.00	2.2	717.18	714.00	-2.2	7,323	-0.03%
2020/12/23	0	0.00	3	716.67	720.00	-3	7,396	-0.04%
2020/12/22	6	714.67	5.1	704.74	703.00	0.9	7,438	0.01%
2020/12/21	1	690.00	0	0.00	708.00	1	7,475	0.01%
2020/12/18	0	0.00	0	703.00	699.00	0	7,494	0.00%
2020/12/17	1	700.00	1	705.00	704.00	0	7,540	0.00%
2020/12/16	5	704.60	0	0.00	701.00	5	7,575	0.07%
2020/12/15	1.1	698.45	1	701.00	701.00	0.1	7,661	0.00%
2020/12/14	2	705.00	0	0.00	702.00	2	7,785	0.03%
2020/12/11	0.2	709.67	1	704.00	707.00	-0.9	7,897	-0.01%
2020/12/10	5.4	711.89	1	730.00	709.00	4.4	7,895	0.06%
2020/12/09	1	735.00	0	0.00	734.00	1	7,911	0.01%
2020/12/08	14	711.71	17	714.88	730.00	-3	7,906	-0.04%
2020/12/07	0.1	701.00	4	699.50	704.00	-4	7,861	-0.05%
2020/12/04	1.1	698.29	3.7	704.86	705.00	-2.7	7,938	-0.03%
2020/12/03	2	700.50	1	698.00	700.00	1	7,959	0.01%
2020/12/02	1	698.00	2	700.00	712.00	-1	7,960	-0.01%
2020/12/01	1.1	697.32	0	0.00	697.00	1.1	8,051	0.01%
2020/11/30	3	713.63	1	706.00	704.00	2	8,134	0.02%
2020/11/26	0	730.00	1	732.00	730.00	-1	8,349	-0.01%
2020/11/25	2.1	735.19	2	726.51	724.00	0.1	8,574	0.00%
2020/11/24	1.1	738.00	0	0.00	742.00	1.1	8,675	0.01%
2020/11/23	2.1	746.67	80	743.45	743.00	-77.9	8,827	-0.88%
2020/11/20	83	751.67	6	744.17	747.00	77	8,889	0.87%
2020/11/19	3	734.00	88	735.94	733.00	-85	8,864	-0.96%
2020/11/18	98	725.23	12.3	718.17	728.00	85.8	8,965	0.96%
2020/11/17	1	699.00	2.1	697.81	696.00	-1.1	8,975	-0.01%
2020/11/16	1.1	687.98	2	687.50	694.00	-0.9	9,437	-0.01%
2020/11/13	0	0.00	1	673.00	675.00	-1	9,725	-0.01%
2020/11/12	0	675.00	2	676.50	673.00	-2	10,351	-0.02%
2020/11/11	0.1	672.00	0	0.00	676.00	0.1	10,383	0.00%
2020/11/10	1.1	700.82	1.1	686.09	686.00	0	10,411	0.00%
2020/11/09	4.1	702.41	3	705.97	702.00	1.1	10,500	0.01%
2020/11/06	3.1	698.30	130	697.62	700.00	-127	10,576	-1.20%	大賣/鉅額交易
2020/11/05	126	690.10	97.2	686.21	696.00	28.9	10,619	0.27%	大買/
2020/11/04	94	677.00	1	681.00	677.00	93	10,610	0.88%
2020/11/03	1	668.00	1.4	674.43	665.00	-0.4	10,699	0.00%
2020/11/02	4.4	661.57	5.1	658.70	653.00	-0.7	10,776	-0.01%
2020/10/30	1.1	679.05	3.1	677.06	678.00	-2.1	10,763	-0.02%
2020/10/29	2.1	675.41	0.2	682.50	684.00	1.9	10,976	0.02%
2020/10/28	0	689.00	0.1	683.00	681.00	-0.1	11,330	0.00%
2020/10/27	0	682.00	0.2	683.59	685.00	-0.2	11,469	0.00%
2020/10/26	1	676.09	0	0.00	674.00	1	11,597	0.01%
2020/10/23	1	681.00	0	0.00	678.00	1	11,765	0.01%
2020/10/22	1	695.00	0.3	688.00	688.00	0.7	12,285	0.01%
2020/10/21	1	707.00	1	699.00	691.00	0	12,554	0.00%
2020/10/20	2	687.50	0	0.00	697.00	2	12,874	0.02%
2020/10/19	1	694.00	0	0.00	692.00	1	13,079	0.01%
2020/10/16	1	681.00	1.1	692.38	680.00	-0.1	13,311	0.00%
2020/10/15	2	691.00	2	692.00	689.00	0	13,490	0.00%
2020/10/14	0	0.00	2	692.00	689.00	-2	13,524	-0.01%
2020/10/13	4	702.50	4.1	699.74	699.00	-0.1	13,578	0.00%
2020/10/12	4	712.25	9	704.78	714.00	-5	13,570	-0.04%
2020/10/08	7	669.71	8	670.75	670.00	-1	13,458	-0.01%
2020/10/07	2	649.50	3	647.00	647.00	-1	13,352	-0.01%
2020/10/05	0	0.00	1	616.00	611.00	-1	13,446	-0.01%
2020/09/29	0.3	609.00	2	610.50	610.00	-1.7	13,911	-0.01%
2020/09/28	0	0.00	2	598.00	603.00	-2	14,142	-0.01%
2020/09/25	2	595.50	1	599.00	585.00	1	14,134	0.01%
2020/09/24	3	612.67	2	602.00	600.00	1	14,148	0.01%
2020/09/23	0	0.00	5	615.80	617.00	-5	14,104	-0.04%
2020/09/22	3	604.00	0	0.00	603.00	3	14,121	0.02%
2020/09/21	2	618.00	7	615.86	616.00	-5	14,152	-0.04%
2020/09/18	0	607.00	3	604.00	611.00	-3	14,216	-0.02%
2020/09/17	5	598.60	1.1	609.28	599.00	3.9	14,178	0.03%
2020/09/16	1	617.94	4	620.50	617.00	-3	14,226	-0.02%
2020/09/15	0	611.00	3	613.00	611.00	-3	14,345	-0.02%
2020/09/14	2.1	601.72	5	605.20	609.00	-2.9	14,584	-0.02%
2020/09/11	5	591.40	2	594.00	595.00	3	14,529	0.02%
2020/09/10	1	599.00	5.5	600.73	599.00	-4.5	14,506	-0.03%
2020/09/09	5	591.40	0	0.00	595.00	5	14,579	0.03%
2020/09/08	5	608.60	7	605.86	604.00	-2	14,531	-0.01%
2020/09/07	2	597.00	1	596.00	598.00	1	14,617	0.01%
2020/09/04	1	588.00	1	603.00	603.00	0	14,678	0.00%
2020/09/03	2	601.50	3	613.33	603.00	-1	14,559	-0.01%
2020/09/02	7.1	599.13	16	602.81	596.00	-8.9	14,467	-0.06%
2020/09/01	2	564.00	7	571.86	576.00	-5	14,314	-0.03%
2020/08/31	16	558.75	1	562.00	556.00	15	14,274	0.11%
2020/08/28	2.1	563.37	5	564.82	574.00	-3	14,125	-0.02%
2020/08/27	7.5	559.93	4	571.00	558.00	3.5	14,063	0.02%
2020/08/26	4	577.50	3	577.67	578.00	1	14,098	0.01%
2020/08/25	3	589.33	2	586.50	589.00	1	14,064	0.01%
2020/08/24	13	588.15	11.1	590.09	585.00	1.9	14,058	0.01%
2020/08/21	7	597.00	5	591.40	604.00	2	13,992	0.01%
2020/08/20	6	576.46	4.1	574.43	565.00	2	13,769	0.01%
2020/08/19	21	619.67	2.1	618.80	609.00	19	13,312	0.14%
2020/08/18	81	617.53	92.2	617.08	617.00	-11.2	13,108	-0.09%
2020/08/17	2	682.50	3	682.00	685.00	-1	12,659	-0.01%
2020/08/14	4	676.30	1	680.00	680.00	3	12,709	0.02%
2020/08/13	82.1	700.71	82	682.07	684.00	0	12,854	0.00%
2020/08/12	3	682.00	153	683.42	680.00	-150	13,029	-1.15%	大賣/鉅額交易
2020/08/11	2	699.50	5	699.60	693.00	-3	13,265	-0.02%
2020/08/10	158	708.60	4	708.00	706.00	154	13,196	1.17%	大買/鉅額交易
2020/08/07	5	715.20	1	706.00	705.00	4	13,149	0.03%
2020/08/06	0	0.00	1	739.00	732.00	-1	13,080	-0.01%
2020/08/05	2	728.50	1	737.00	730.00	1	12,950	0.01%
2020/08/04	6	714.50	9	723.33	732.00	-3	12,842	-0.02%
2020/08/03	6	708.17	1	706.00	696.00	5	12,632	0.04%
2020/07/31	3	698.33	1	687.00	701.00	2	12,338	0.02%
2020/07/30	3	680.00	2	681.50	683.00	1	12,239	0.01%
2020/07/29	3	684.00	1	681.00	682.00	2	12,132	0.02%
2020/07/28	13	727.08	70	740.54	680.00	-57	12,087	-0.47%
2020/07/27	61	728.80	7	701.81	728.00	54	11,849	0.46%
2020/07/24	68	690.54	66	681.65	675.00	2	12,020	0.02%
2020/07/23	2	683.42	126	659.99	677.00	-124	11,790	-1.05%	大賣/鉅額交易
2020/07/22	11	660.83	42.2	661.65	664.00	-31.2	11,722	-0.27%
2020/07/21	164	625.91	2	635.00	637.00	162	11,526	1.41%	大買/鉅額交易
2020/07/20	1	599.00	0	0.00	601.00	1	11,410	0.01%
2020/07/17	3	599.40	3	605.67	607.00	0	11,461	0.00%
2020/07/16	2	602.50	1	604.00	599.00	1	11,498	0.01%
2020/07/15	92	610.05	93	613.56	609.00	-1	11,468	-0.01%
2020/07/14	2	616.00	2	613.50	611.00	0	11,446	0.00%
2020/07/13	1	627.00	1	636.00	629.00	0	11,402	0.00%
2020/07/10	5	631.00	3.1	624.90	616.00	2	11,372	0.02%
2020/07/09	9	657.22	6.2	657.06	651.00	2.8	11,313	0.02%
2020/07/08	5	644.20	2	658.50	661.00	3	11,147	0.03%
2020/07/07	0	0.00	14.1	601.42	618.00	-14.1	10,896	-0.13%
2020/07/06	8	589.00	1	584.00	589.00	7	10,711	0.07%
2020/07/03	0	0.00	1	587.00	585.00	-1	10,705	-0.01%
2020/07/02	3	578.33	4	578.75	574.00	-1	10,704	-0.01%
2020/07/01	4	589.75	0	0.00	577.00	4	10,742	0.04%
2020/06/30	1	572.00	1	571.00	579.00	0	10,725	0.00%
2020/06/29	2	568.50	1	570.00	565.00	1	10,747	0.01%
2020/06/24	6	576.50	6	572.17	580.00	0	10,726	0.00%
2020/06/23	9	576.11	6	575.00	574.00	3	10,795	0.03%
2020/06/22	1	567.00	5	571.60	576.00	-4	10,730	-0.04%
2020/06/19	3	539.33	9	545.44	546.00	-6	10,772	-0.06%
2020/06/18	0	0.00	1.8	512.71	513.00	-1.8	10,633	-0.02%
2020/06/17	1	506.00	0	0.00	510.00	1	10,881	0.01%
2020/06/16	4	498.00	4	502.25	510.00	0	11,062	0.00%
2020/06/15	2	496.75	3	500.00	492.50	-1	11,296	-0.01%
2020/06/12	1	482.00	1	493.00	492.50	0	11,410	0.00%
2020/06/11	1	499.00	1	507.00	496.50	0	11,450	0.00%
2020/06/10	1	498.00	0	0.00	500.00	1	11,475	0.01%
2020/06/09	1	491.00	1	496.00	497.50	0	11,757	0.00%
2020/06/08	2	500.25	1.1	494.45	494.50	0.9	11,945	0.01%
2020/06/05	3	494.33	0	0.00	494.00	3	11,941	0.03%
2020/06/04	1	488.00	2	487.75	490.00	-1	11,999	-0.01%
2020/06/03	1	488.50	3	490.17	490.00	-2	12,054	-0.02%
2020/06/02	1	484.50	5	487.60	485.00	-4	12,020	-0.03%
2020/05/29	0	0.00	1	460.00	463.00	-1	11,951	-0.01%
2020/05/28	2	463.25	2	468.00	460.00	0	11,959	0.00%
2020/05/27	1	464.00	1	462.00	464.50	0	11,968	0.00%
2020/05/26	2	463.50	3.1	464.25	460.00	-1.1	12,078	-0.01%
2020/05/25	1	450.50	4	454.88	460.00	-3	12,147	-0.02%
2020/05/22	6	446.75	5.1	449.53	442.00	0.9	12,130	0.01%
2020/05/21	1	461.50	1	466.00	464.50	0	12,091	0.00%
2020/05/20	0	0.00	9	469.50	470.00	-9	12,071	-0.07%
2020/05/19	1	459.00	9.3	461.47	462.00	-8.3	11,901	-0.07%
2020/05/18	0	0.00	7	444.93	440.50	-7	11,685	-0.06%
2020/05/15	0	0.00	1.3	413.35	411.00	-1.3	11,390	-0.01%
2020/05/13	1	408.00	0	0.00	420.00	1	11,461	0.01%
2020/05/11	3	410.00	4	410.00	410.00	-1	11,685	-0.01%
2020/05/08	0	0.00	1	416.84	411.50	-1	11,764	-0.01%
2020/05/07	0	0.00	1	413.50	411.00	-1	11,832	-0.01%
2020/05/06	0.1	407.50	5	407.10	408.00	-5	11,867	-0.04%
2020/05/05	0	0.00	5	402.60	401.50	-5	11,894	-0.04%
2020/05/04	3	401.83	0	0.00	399.50	3	12,042	0.02%
2020/04/30	1.1	410.18	9	410.56	415.00	-7.9	12,003	-0.07%
2020/04/29	0	0.00	15	394.60	398.00	-15	11,815	-0.13%
2020/04/28	2	371.00	2.1	370.98	375.00	-0.1	11,461	0.00%
2020/04/27	3.1	369.57	0	0.00	372.00	3.1	11,656	0.03%
2020/04/23	1	345.00	8	348.50	351.00	-7	11,572	-0.06%
2020/04/22	8	346.00	3	347.00	346.00	5	11,643	0.04%
2020/04/21	3	359.00	7	354.50	353.50	-4	11,874	-0.03%
2020/04/20	1	370.00	1	370.00	370.00	0	12,011	0.00%
2020/04/17	5	370.40	6	373.75	368.00	-1	12,089	-0.01%
2020/04/16	3	363.50	0	0.00	361.50	3	11,995	0.03%
2020/04/15	2	366.00	2	368.00	365.50	0	12,003	0.00%
2020/04/14	2.1	367.70	0	0.00	365.50	2.1	12,021	0.02%
2020/04/13	5	351.00	5	351.50	351.50	0	11,992	0.00%
2020/04/10	0	0.00	5	350.00	350.00	-5	12,013	-0.04%
2020/04/09	1	351.00	1	353.00	351.50	0	12,109	0.00%
2020/04/08	8	349.44	0	0.00	349.50	8	12,076	0.07%
2020/04/07	0	0.00	3	348.17	347.00	-3	12,056	-0.02%
2020/04/06	1	339.50	1	339.50	341.00	0	11,960	0.00%
2020/03/30	2	331.00	0	0.00	336.50	2	11,749	0.02%
2020/03/27	7	351.79	7	342.64	340.00	0	11,622	0.00%
2020/03/26	0	0.00	4	335.25	343.50	-4	11,460	-0.03%
2020/03/25	0	0.00	3	348.83	334.50	-3	11,502	-0.03%
2020/03/24	1	335.40	3	333.17	330.00	-2	11,314	-0.02%
2020/03/23	3	309.83	8	308.44	308.00	-5	11,286	-0.04%
2020/03/20	0	0.00	11	293.68	301.00	-11	11,228	-0.10%
2020/03/19	16	286.59	21	291.93	274.00	-5	11,118	-0.04%
2020/03/18	3	314.17	0	0.00	301.50	3	10,839	0.03%
2020/03/17	2	325.50	1	326.00	315.50	1	10,712	0.01%
2020/03/16	3	332.17	4	333.88	320.00	-1	10,537	-0.01%
2020/03/13	12.1	321.37	7	334.93	341.00	5.1	10,390	0.05%
2020/03/12	5	348.00	12	348.58	336.00	-7	10,118	-0.07%
2020/03/11	2	373.00	0	0.00	363.00	2	9,884	0.02%
2020/03/10	1.1	369.69	3	371.83	373.50	-2	9,823	-0.02%
2020/03/09	14	368.50	4	366.50	366.50	10	9,727	0.10%
2020/03/06	7	378.93	3	380.50	378.50	4	9,658	0.04%
2020/03/05	0	0.00	6	379.92	385.00	-6	9,648	-0.06%
2020/03/04	1	368.00	1	371.50	370.50	0	9,661	0.00%
2020/03/03	32	372.97	4	374.88	372.00	28	9,644	0.29%
2020/03/02	1	363.00	17.1	354.83	363.00	-16.1	9,576	-0.17%
2020/02/27	4	365.50	18	369.61	360.00	-14	9,569	-0.15%
2020/02/26	2	375.00	0	0.00	375.00	2	9,475	0.02%
2020/02/25	1	380.00	6	379.42	378.50	-5	9,416	-0.05%
2020/02/24	6	378.33	1	377.00	377.00	5	9,441	0.05%
2020/02/21	4.1	388.62	2	390.50	388.00	2.1	9,324	0.02%
2020/02/20	2	389.00	2	390.50	394.00	0	9,257	0.00%
2020/02/19	2	390.25	1	395.00	388.50	1	9,184	0.01%
2020/02/18	4	394.25	1	394.00	392.00	3	9,196	0.03%
2020/02/17	5	397.70	0	0.00	398.00	5	9,152	0.05%
2020/02/14	1	404.50	0	0.00	405.50	1	9,082	0.01%
2020/02/13	3	408.83	2	409.75	408.50	1	9,018	0.01%
2020/02/12	0	0.00	2	400.25	401.50	-2	8,901	-0.02%
2020/02/11	1	388.50	1	386.50	390.00	0	8,895	0.00%
2020/02/10	1	380.00	1	380.50	380.00	0	8,905	0.00%
2020/02/07	39	379.58	3	382.33	381.00	36	8,950	0.40%
2020/02/06	3	384.00	3	383.67	382.00	0	8,979	0.00%
2020/02/05	5.2	383.81	39.1	382.85	381.00	-33.9	8,947	-0.38%
2020/02/04	1	389.00	1	385.00	390.50	0	8,844	0.00%
2020/02/03	5	379.90	6	379.42	382.00	-1	9,087	-0.01%
2020/01/31	2	388.00	2	390.25	388.00	0	9,100	0.00%
2020/01/30	7	389.71	2	392.25	383.50	5	9,154	0.05%
2020/01/20	2	418.00	1	419.00	419.00	1	8,903	0.01%
2020/01/17	0	0.00	1	421.00	420.50	-1	8,946	-0.01%
2020/01/16	2	420.00	1	421.50	421.00	1	9,016	0.01%
2020/01/15	11	409.64	1	416.50	416.00	10	8,866	0.11%
2020/01/14	8	416.44	7	415.50	416.00	1	8,518	0.01%
2020/01/13	3	424.00	0	0.00	422.00	3	8,270	0.04%
2020/01/09	1	435.00	0	0.00	437.00	1	8,219	0.01%
2020/01/08	0	0.00	1	434.00	430.50	-1	8,306	-0.01%
2020/01/06	1	427.50	2	428.75	424.00	-1	8,361	-0.01%
2020/01/03	1	442.50	21	435.26	434.50	-20	8,361	-0.24%
2020/01/02	4	441.63	0	0.00	441.50	4	8,240	0.05%
2019/12/30	2	447.00	0	0.00	446.50	2	8,253	0.02%
2019/12/27	0	448.50	5	451.50	446.50	-5	8,354	-0.06%
2019/12/26	1	458.50	2	458.25	449.00	-1	8,350	-0.01%
2019/12/24	2	445.75	0	0.00	445.00	2	8,479	0.02%
2019/12/23	0.1	449.00	2	447.75	449.00	-1.9	8,565	-0.02%
2019/12/20	2	448.25	2	448.25	446.00	0	8,656	0.00%
2019/12/18	16.4	457.05	0	0.00	456.50	16.4	8,415	0.19%
2019/12/17	4	454.38	5.3	457.47	460.50	-1.3	8,371	-0.02%
2019/12/16	3	440.83	10	439.30	442.00	-7	8,218	-0.09%
2019/12/13	3	431.17	8	432.25	432.50	-5	8,167	-0.06%
2019/12/12	2	428.75	2	431.00	427.50	0	8,163	0.00%
2019/12/11	1	428.00	1	424.50	429.00	0	8,239	0.00%
2019/12/09	0	0.00	1	423.00	426.50	-1	8,406	-0.01%
2019/12/06	4	419.38	1	417.00	415.00	3	8,435	0.04%
2019/12/05	3	421.67	0	0.00	420.00	3	8,675	0.03%
2019/12/04	2	422.75	3	422.83	424.50	-1	8,807	-0.01%
2019/12/03	1	419.00	3	422.50	418.00	-2	8,781	-0.02%
2019/12/02	6	416.67	1.5	420.83	416.50	4.5	8,763	0.05%
2019/11/29	8	427.13	2	431.25	421.50	6	8,725	0.07%
2019/11/28	5	427.90	15	427.73	431.50	-10	8,621	-0.12%
2019/11/27	1	422.00	1.1	423.79	422.50	-0.1	8,630	0.00%
2019/11/26	4	420.38	1	425.00	420.00	3	8,671	0.03%
2019/11/25	1	419.00	3	420.33	418.50	-2	8,836	-0.02%
2019/11/22	2	406.75	2	410.00	411.00	0	8,819	0.00%
2019/11/21	6	404.00	2	407.50	407.00	4	8,782	0.05%
2019/11/20	3	414.17	0	0.00	414.50	3	8,700	0.03%
2019/11/19	1	421.50	1	420.00	421.00	0	8,742	0.00%
2019/11/18	2	419.00	1	418.01	419.50	1	8,859	0.01%
2019/11/15	0	0.00	1	424.50	422.00	-1	9,020	-0.01%
2019/11/14	1	408.00	0	0.00	410.50	1	9,367	0.01%
2019/11/12	2	410.50	0	0.00	410.00	2	9,420	0.02%
2019/11/11	1	404.00	2	403.75	403.50	-1	9,399	-0.01%
2019/11/08	3	412.83	3.2	417.28	414.00	-0.2	9,324	0.00%
2019/11/07	0	0.00	0.1	424.00	425.00	-0.1	9,240	0.00%
2019/11/06	0	0.00	2.1	432.67	434.00	-2.1	9,160	-0.02%
2019/11/05	0	0.00	6	421.67	425.00	-6	9,161	-0.07%
2019/11/04	0	0.00	1	410.00	412.00	-1	9,130	-0.01%
2019/11/01	1	406.50	0	0.00	405.00	1	9,151	0.01%
2019/10/31	1	411.00	3	405.67	408.00	-2	9,210	-0.02%
2019/10/30	1	396.50	3	397.17	396.50	-2	9,218	-0.02%
2019/10/29	3	391.33	2	394.50	393.00	1	9,328	0.01%
2019/10/28	0	0.00	7	385.71	387.00	-7	9,387	-0.07%
2019/10/25	0	0.00	0	379.50	379.00	0	9,418	0.00%
2019/10/24	0	0.00	2	379.50	381.50	-2	9,356	-0.02%
2019/10/22	3	370.00	2	370.50	371.50	1	9,309	0.01%
2019/10/21	1	371.50	0	0.00	369.00	1	9,352	0.01%
2019/10/18	0	0.00	4	373.00	370.00	-4	9,393	-0.04%
2019/10/16	0	0.00	1	361.50	360.00	-1	9,428	-0.01%
2019/10/15	4	368.00	4	368.13	367.00	0	9,338	0.00%
2019/10/14	7	372.07	0	0.00	370.50	7	9,256	0.08%
2019/10/09	6	375.92	0	0.00	372.00	6	9,098	0.07%
2019/10/08	3	384.33	0	0.00	384.50	3	9,011	0.03%
2019/10/07	0.2	384.00	5	383.90	384.00	-4.8	9,038	-0.05%
2019/10/04	1	385.50	0	0.00	385.50	1	9,026	0.01%
2019/10/03	1	374.00	1	380.50	379.50	0	8,961	0.00%
2019/10/02	13	373.69	0	0.00	372.00	13	8,908	0.15%
2019/10/01	5	371.50	2	370.00	376.50	3	8,953	0.03%
2019/09/27	7	369.43	1	369.00	369.00	6	8,898	0.07%
2019/09/26	1	382.50	17	375.88	376.00	-16	8,893	-0.18%
2019/09/24	1	385.00	1	387.50	387.00	0	8,874	0.00%
2019/09/23	2	389.00	0	0.00	388.00	2	8,877	0.02%
2019/09/20	0	0.00	2	386.00	386.50	-2	8,889	-0.02%
2019/09/19	6	383.75	5	385.80	380.50	1	8,795	0.01%
2019/09/18	4	382.63	3	381.83	382.00	1	8,723	0.01%
2019/09/17	52	384.99	178	385.75	383.00	-126	8,674	-1.45%	大賣/鉅額交易
2019/09/16	159	380.00	32	382.30	382.00	127	8,683	1.46%	大買/鉅額交易
2019/09/12	6	374.00	2	380.50	375.00	4	8,578	0.05%
2019/09/11	1	376.50	2	374.00	374.50	-1	8,551	-0.01%
2019/09/10	5	378.40	5	377.30	378.00	0	8,538	0.00%
2019/09/09	1	380.50	6	383.75	382.50	-5	8,500	-0.06%
2019/09/06	3	371.00	1	371.50	374.50	2	8,254	0.02%
2019/09/03	3	366.33	2.2	364.00	364.00	0.8	8,185	0.01%
2019/09/02	4	370.00	0	0.00	370.50	4	8,245	0.05%
2019/08/29	0	0.00	51	361.53	365.50	-51	8,242	-0.62%
2019/08/28	51	365.92	4	364.38	366.00	47	8,248	0.57%
2019/08/27	4	344.50	6	345.42	345.50	-2	8,117	-0.02%
2019/08/26	1.1	340.27	10	342.85	343.00	-8.9	8,242	-0.11%
2019/08/23	2	343.25	0	0.00	342.50	2	8,339	0.02%
2019/08/22	3	346.17	0	0.00	345.00	3	8,310	0.04%
2019/08/21	6	350.92	0	0.00	347.00	6	8,294	0.07%
2019/08/20	43	350.10	38	350.66	351.00	5	8,242	0.06%
2019/08/19	7	337.79	14	343.07	353.00	-7	8,104	-0.09%
2019/08/16	1	319.50	0	0.00	322.00	1	7,760	0.01%
2019/08/13	0	0.00	1	318.00	318.00	-1	7,715	-0.01%
2019/08/08	2	318.00	1	316.00	316.50	1	7,745	0.01%
2019/08/07	1	319.00	5	318.30	318.00	-4	7,723	-0.05%
2019/08/06	0	0.00	2	306.75	309.00	-2	7,636	-0.03%
2019/08/05	2	310.25	2	310.00	312.00	0	7,601	0.00%
2019/08/02	3	312.83	1	314.50	316.00	2	7,563	0.03%
2019/08/01	9	319.56	3	325.17	314.00	6	7,496	0.08%
2019/07/31	4	314.25	1	319.00	314.50	3	7,239	0.04%
2019/07/30	4	324.50	8	324.69	325.50	-4	7,148	-0.06%
2019/07/29	0	0.00	2	311.00	319.00	-2	7,066	-0.03%
2019/07/26	1	314.00	1	313.50	313.50	0	7,224	0.00%
2019/07/24	2	315.50	4	309.25	308.00	-2	7,568	-0.03%
2019/07/23	3	312.67	0	0.00	314.50	3	7,497	0.04%
2019/07/22	1	308.00	1	307.00	308.50	0	7,434	0.00%
2019/07/18	3	305.33	7	301.86	302.00	-4	7,321	-0.05%
2019/07/17	0	0.00	1	313.00	310.00	-1	7,243	-0.01%
2019/07/15	2	314.75	0	0.00	314.50	2	7,154	0.03%
2019/07/12	0.1	318.00	1	319.00	318.00	-0.9	7,250	-0.01%
2019/07/11	0	0.00	3	321.17	322.50	-3	7,525	-0.04%
2019/07/10	0	0.00	2	318.00	318.00	-2	7,546	-0.03%
2019/07/08	9	312.78	0	0.00	314.00	9	7,637	0.12%
2019/07/05	10	320.80	2	320.50	321.00	8	7,744	0.10%
2019/07/04	1	319.00	0	0.00	319.00	1	7,840	0.01%
2019/07/03	3	320.50	8	318.88	317.50	-5	7,937	-0.06%
2019/07/02	0	0.00	3	316.17	319.00	-3	7,929	-0.04%
2019/07/01	4	313.88	3	313.50	314.00	1	7,911	0.01%
2019/06/28	2	312.50	0	0.00	314.00	2	7,935	0.03%
2019/06/27	1	314.00	0	0.00	313.00	1	7,980	0.01%
2019/06/26	0	0.00	1	311.00	310.50	-1	7,980	-0.01%
2019/06/19	2	309.50	2	308.50	308.50	0	8,057	0.00%
2019/06/18	1	308.50	2	306.50	308.50	-1	7,997	-0.01%
2019/06/17	3	303.00	0	0.00	300.50	3	7,940	0.04%
2019/06/13	0	0.00	1	312.00	309.50	-1	7,915	-0.01%
2019/06/11	3	309.17	0	0.00	308.00	3	7,882	0.04%
2019/06/10	0	0.00	2	315.00	316.00	-2	7,777	-0.03%
2019/06/06	3	309.33	4	307.00	307.00	-1	7,725	-0.01%
2019/06/05	4	317.50	0	0.00	313.00	4	7,680	0.05%
2019/06/04	3	312.67	5	313.20	311.00	-2	7,651	-0.03%
2019/06/03	6	313.67	4	311.50	314.00	2	7,579	0.03%
2019/05/31	2	298.50	8	303.44	311.00	-6	7,512	-0.08%
2019/05/30	1	284.50	5	292.20	296.50	-4	7,348	-0.05%
2019/05/29	0	0.00	1	278.00	280.50	-1	7,298	-0.01%
2019/05/27	2	277.50	6	278.58	281.00	-4	7,496	-0.05%
2019/05/24	7	292.71	7	288.21	287.00	0	7,704	0.00%
2019/05/23	2	289.75	2	292.75	292.00	0	7,892	0.00%
2019/05/22	4	288.25	4	288.50	287.50	0	7,829	0.00%
2019/05/20	1	288.00	0	0.00	290.00	1	7,858	0.01%
2019/05/17	0.5	290.00	0	0.00	291.00	0.5	7,829	0.01%
2019/05/16	3	291.50	1	289.00	288.00	2	7,753	0.03%
2019/05/15	0	0.00	1	290.00	290.00	-1	7,722	-0.01%
2019/05/14	3	287.17	0	0.00	289.00	3	7,717	0.04%
2019/05/13	6	293.33	6	288.17	286.50	0	7,682	0.00%
2019/05/10	1	300.00	0	0.00	298.50	1	7,872	0.01%
2019/05/09	1	303.00	2	302.25	300.00	-1	7,838	-0.01%
2019/05/08	0	0.00	1	305.00	310.00	-1	7,750	-0.01%
2019/05/07	4	310.25	2	311.47	311.00	2	7,659	0.03%
2019/05/06	2	304.50	3	304.33	306.00	-1	7,561	-0.01%
2019/05/03	1	309.00	2	306.25	309.00	-1	7,464	-0.01%
2019/05/02	1	301.00	3	306.17	298.00	-2	7,205	-0.03%
2019/04/30	0	0.00	2	292.50	295.50	-2	6,913	-0.03%
2019/04/25	5	288.00	4	290.00	288.00	1	6,869	0.01%
2019/04/24	1	289.50	0	0.00	289.50	1	6,880	0.01%
2019/04/23	1	286.00	2	287.25	290.00	-1	6,891	-0.01%
2019/04/22	1	289.00	0	0.00	289.00	1	6,879	0.01%
2019/04/19	1	291.50	0	0.00	290.00	1	6,860	0.01%
2019/04/18	0	0.00	5	291.00	291.00	-5	6,852	-0.07%
2019/04/17	9	290.78	2	288.50	288.50	7	6,816	0.10%
2019/04/16	1	300.00	0	0.00	300.00	1	6,566	0.02%
2019/04/12	0	0.00	3	293.67	293.50	-3	6,523	-0.05%
2019/04/11	8	294.13	3	294.67	291.50	5	6,478	0.08%
2019/04/10	3	301.33	3	302.50	300.00	0	6,347	0.00%
2019/04/08	1	292.00	0	0.00	294.50	1	6,082	0.02%
2019/04/03	0	0.00	3	290.33	290.50	-3	5,958	-0.05%
2019/04/02	0	0.00	1.4	290.07	290.50	-1.4	5,872	-0.02%
2019/04/01	1	284.50	0	0.00	285.50	1	5,738	0.02%
2019/03/29	0	0.00	2	280.50	282.50	-2	5,638	-0.04%
2019/03/28	2	279.00	4	279.25	276.50	-2	5,624	-0.04%
2019/03/27	0	0.00	2	280.00	279.50	-2	5,697	-0.04%
2019/03/26	1	280.00	2	280.25	281.00	-1	5,698	-0.02%
2019/03/25	2	276.50	2	277.50	276.50	0	5,673	0.00%
2019/03/22	2	284.25	4	282.50	284.00	-2	5,618	-0.04%
2019/03/20	2	273.25	1	274.00	274.50	1	5,425	0.02%
2019/03/19	3	274.17	5	273.10	275.50	-2	5,414	-0.04%
2019/03/18	2	276.50	1	280.50	278.00	1	5,364	0.02%
2019/03/14	1	272.50	1	276.50	272.50	0	5,346	0.00%
2019/03/12	1	274.50	1	276.00	270.50	0	5,438	0.00%
2019/03/11	6	270.42	6	271.83	270.00	0	5,514	0.00%
2019/03/08	6	268.67	5	268.40	267.50	1	5,580	0.02%
2019/03/07	3	275.33	1	277.00	274.00	2	5,564	0.04%
2019/03/06	0	0.00	5	278.70	280.00	-5	5,571	-0.09%
2019/03/05	5	274.80	0	0.00	273.00	5	5,485	0.09%
2019/03/04	3	278.00	1	278.00	277.00	2	5,444	0.04%
2019/02/27	3	277.33	1	276.60	280.00	2	5,375	0.04%
2019/02/26	9	285.50	6	285.75	276.50	3	5,245	0.06%
2019/02/25	1	280.00	7	277.79	282.50	-6	5,028	-0.12%
2019/02/22	3	264.17	2	265.00	264.00	1	4,754	0.02%
2019/02/21	0	0.00	1	254.50	259.00	-1	4,530	-0.02%
2019/02/20	1	255.50	3	256.50	255.50	-2	4,480	-0.04%
2019/02/19	2	250.00	0	0.00	250.00	2	4,495	0.04%
2019/02/18	1	252.00	0	0.00	253.50	1	4,487	0.02%
2019/02/15	1	252.00	0	0.00	252.00	1	4,475	0.02%
2019/02/14	1	256.50	0	0.00	255.50	1	4,475	0.02%
2019/02/12	3	257.00	2	257.50	257.50	1	4,487	0.02%
2019/02/11	100	249.50	103	251.59	259.50	-3	4,448	-0.07%	大賣/
2019/01/30	2	242.50	1	244.00	243.00	1	4,185	0.02%
2019/01/28	0	0.00	2	246.50	248.50	-2	4,197	-0.05%
2019/01/25	1	247.50	0	0.00	248.00	1	4,258	0.02%
2019/01/24	0	0.00	1	247.00	244.50	-1	4,309	-0.02%
2019/01/23	2	238.75	1	238.00	241.00	1	4,371	0.02%
2019/01/21	1	248.00	2	245.75	244.50	-1	4,429	-0.02%
2019/01/18	0	0.00	3	243.00	244.00	-3	4,495	-0.07%
2019/01/17	0	0.00	2	236.00	237.00	-2	4,491	-0.04%
2019/01/15	1	233.00	1	232.50	233.00	0	4,529	0.00%
2019/01/11	0	0.00	0.1	227.00	227.50	-0.1	4,487	0.00%
2019/01/09	0	0.00	1	231.00	226.00	-1	4,501	-0.02%
2019/01/08	3	220.00	3	221.00	222.00	0	4,416	0.00%
2019/01/03	0	0.00	1	224.50	223.50	-1	4,634	-0.02%
2019/01/02	2	220.51	0	0.00	220.50	2	4,644	0.04%
2018/12/26	1	222.94	2	221.50	220.00	-1	4,776	-0.02%
2018/12/25	1	221.00	3	220.83	221.00	-2	4,809	-0.04%
2018/12/24	1	223.00	1	224.00	225.00	0	4,877	0.00%
2018/12/21	0.1	225.00	0	0.00	223.50	0.1	5,001	0.00%
2018/12/20	4	227.38	2	226.00	225.00	2	4,975	0.04%
2018/12/19	2	234.25	1	234.50	236.00	1	4,876	0.02%
2018/12/18	1	236.00	1	234.50	234.50	0	4,868	0.00%
2018/12/14	2	234.75	2	236.00	236.00	0	4,954	0.00%
2018/12/12	1	230.00	1	234.00	233.00	0	4,967	0.00%
2018/12/10	1	233.50	0	0.00	229.00	1	4,965	0.02%
2018/12/07	0	0.00	2	234.25	233.50	-2	4,965	-0.04%
2018/12/06	2	230.00	0	0.00	229.50	2	4,944	0.04%
2018/12/04	1	251.00	0	0.00	252.00	1	4,914	0.02%
2018/12/03	1	245.50	2	245.75	245.50	-1	4,860	-0.02%
2018/11/30	0	0.00	3	233.33	237.50	-3	4,801	-0.06%
2018/11/29	2	238.50	0	0.00	231.50	2	4,746	0.04%
2018/11/28	0	0.00	5	232.80	236.50	-5	4,735	-0.11%
2018/11/27	2	226.00	1	230.50	232.00	1	4,711	0.02%
2018/11/26	1	228.00	0	0.00	228.00	1	4,754	0.02%
2018/11/23	1	223.00	1	222.50	222.00	0	4,762	0.00%
2018/11/21	1	222.00	1	223.50	223.00	0	4,963	0.00%
2018/11/20	1	225.00	0	0.00	225.00	1	4,954	0.02%
2018/11/19	1	222.00	1	223.00	223.50	0	4,952	0.00%
2018/11/16	5	223.20	0	0.00	220.00	5	4,986	0.10%
2018/11/14	1	231.50	5	230.50	230.00	-4	4,975	-0.08%
2018/11/13	1	229.50	2	231.00	231.00	-1	5,017	-0.02%
2018/11/12	2	234.75	4	233.50	234.50	-2	5,076	-0.04%
2018/11/09	6	231.92	9	227.61	228.50	-3	5,214	-0.06%
2018/11/08	3	235.67	4	234.25	235.00	-1	5,176	-0.02%
2018/11/07	5	230.00	1	233.50	235.00	4	5,158	0.08%
2018/11/06	0	0.00	2	230.00	230.00	-2	5,183	-0.04%
2018/11/02	1	226.00	2	228.00	227.50	-1	5,105	-0.02%
2018/11/01	2	222.75	1	224.00	223.50	1	5,060	0.02%
2018/10/31	31	217.06	6	213.17	227.50	25	4,993	0.50%
2018/10/30	1	207.00	14	208.57	207.00	-13	4,864	-0.27%
2018/10/26	3	203.83	12	204.00	202.00	-9	4,943	-0.18%
2018/10/24	3	211.67	0	0.00	214.00	3	5,195	0.06%
2018/10/22	1	224.00	1	221.50	221.50	0	5,281	0.00%
2018/10/18	1	225.50	4	225.75	225.00	-3	5,424	-0.06%
2018/10/16	1	223.00	1	224.50	222.00	0	5,813	0.00%
2018/10/15	1	222.00	0	0.00	221.00	1	5,831	0.02%
2018/10/12	0	0.00	1	218.00	220.00	-1	5,773	-0.02%
2018/10/11	4	208.25	3	208.67	210.50	1	5,739	0.02%
2018/10/09	2	230.25	0	0.00	228.50	2	5,530	0.04%
2018/10/05	0	0.00	2	236.00	234.50	-2	5,462	-0.04%
2018/10/03	28	245.50	3	244.17	246.00	25	5,377	0.46%
2018/10/02	5	246.40	29	243.07	245.00	-24	5,411	-0.44%
2018/10/01	1	250.00	2	250.50	250.00	-1	5,441	-0.02%
2018/09/21	0	0.00	3	241.83	243.00	-3	5,686	-0.05%
2018/09/20	2	239.50	0	0.00	238.00	2	5,698	0.04%
2018/09/18	1	243.00	0	0.00	244.50	1	5,730	0.02%
2018/09/14	1	243.50	1	244.50	245.50	0	5,883	0.00%
2018/09/13	1	244.00	0	0.00	242.00	1	5,876	0.02%
2018/09/11	2	243.00	0	0.00	244.00	2	5,927	0.03%
2018/09/10	1	242.00	1	242.50	242.50	0	5,924	0.00%
2018/09/07	1	250.50	1	248.00	248.00	0	5,902	0.00%
2018/08/31	2	251.50	1	253.00	251.50	1	5,920	0.02%
2018/08/30	0	0.00	1	257.00	256.00	-1	5,884	-0.02%
2018/08/28	3	252.17	1	252.50	252.00	2	5,883	0.03%
2018/08/24	0	0.00	0	252.00	250.00	0	5,861	0.00%
2018/08/23	2	250.75	0	0.00	253.00	2	5,980	0.03%
2018/08/22	2	247.50	1	245.50	247.50	1	5,978	0.02%
2018/08/21	1	246.50	1	246.00	245.50	0	5,876	0.00%
2018/08/17	3.2	249.50	1	246.00	247.00	2.2	5,874	0.04%
2018/08/16	1.1	249.09	0	0.00	247.50	1.1	5,817	0.02%
2018/08/15	0	0.00	1	261.00	260.00	-1	5,722	-0.02%
2018/08/13	2	263.25	0	0.00	263.50	2	5,803	0.03%
2018/08/09	1	275.00	3	275.00	275.00	-2	5,921	-0.03%
2018/08/08	1	277.00	1	277.00	277.50	0	5,925	0.00%
2018/08/07	1	272.50	2	276.00	275.50	-1	5,911	-0.02%
2018/08/06	1	271.50	1	273.00	273.00	0	5,915	0.00%
2018/08/03	3	274.00	0	0.00	274.00	3	6,066	0.05%
2018/08/01	2	275.00	6	274.83	275.00	-4	5,966	-0.07%
2018/07/31	3.2	253.66	0	0.00	254.00	3.2	5,781	0.06%
2018/07/30	1	263.50	1	260.00	260.00	0	5,675	0.00%
2018/07/27	0	0.00	3	267.83	267.50	-3	5,670	-0.05%
2018/07/26	1	259.50	2	262.25	263.00	-1	5,749	-0.02%
2018/07/25	2	258.50	0	0.00	262.50	2	5,789	0.03%
2018/07/24	4	260.63	1	259.00	255.00	3	5,831	0.05%
2018/07/23	2	273.75	0	0.00	271.50	2	5,656	0.04%
2018/07/20	1	283.50	0	0.00	280.00	1	5,694	0.02%
2018/07/17	0	0.00	1	287.00	285.50	-1	5,905	-0.02%
2018/07/12	0	0.00	1	282.50	283.00	-1	6,621	-0.02%
2018/07/10	1	280.00	0	0.00	280.00	1	6,710	0.01%
2018/07/09	3	278.00	3	272.17	272.50	0	6,708	0.00%
2018/07/06	2	284.25	2	286.00	285.00	0	6,683	0.00%
2018/07/05	5	284.20	1	281.50	281.50	4	6,677	0.06%
2018/07/04	3	301.33	1	305.50	298.00	2	6,589	0.03%
2018/07/03	2	305.00	3	305.67	304.50	-1	6,641	-0.02%
2018/07/02	2	301.00	3	309.00	305.00	-1	6,707	-0.01%
2018/06/29	2	298.50	2	301.00	300.00	0	6,663	0.00%
2018/06/27	1	297.00	0	0.00	296.50	1	6,709	0.01%
2018/06/26	4	299.63	1	296.50	296.50	3	6,707	0.04%
2018/06/25	1	308.00	1	310.50	310.00	0	6,629	0.00%
2018/06/20	2	310.50	0	0.00	310.00	2	6,974	0.03%
2018/06/19	1	313.00	0	0.00	312.00	1	6,973	0.01%
2018/06/15	1	314.00	0	0.00	315.00	1	7,109	0.01%
2018/06/13	1	323.00	1	320.50	320.50	0	7,526	0.00%
2018/06/12	1	329.00	1	324.00	324.00	0	7,670	0.00%
2018/06/07	1	330.50	0	0.00	331.00	1	7,856	0.01%
2018/06/06	1	328.00	2	331.75	331.00	-1	8,004	-0.01%
2018/06/04	3	326.17	6	328.50	329.50	-3	8,154	-0.04%
2018/06/01	1	314.00	1	316.00	319.00	0	8,177	0.00%
2018/05/31	1	309.00	1	310.50	311.50	0	8,249	0.00%
2018/05/29	1	315.00	0	0.00	315.00	1	8,296	0.01%
2018/05/25	2	325.25	1	325.00	324.00	1	8,472	0.01%
2018/05/24	1	322.00	1	321.50	322.00	0	8,449	0.00%
2018/05/22	2	318.75	1	320.50	320.50	1	8,492	0.01%
2018/05/21	1	316.50	2	315.00	314.00	-1	8,566	-0.01%
2018/05/18	1	307.50	1	308.50	313.00	0	8,607	0.00%
2018/05/17	2	309.50	0	0.00	310.00	2	8,659	0.02%
2018/05/15	3	319.83	0	0.00	319.00	3	8,657	0.03%
2018/05/14	1	318.50	0	0.00	320.00	1	8,779	0.01%
2018/05/11	1	326.50	1	319.50	319.50	0	8,782	0.00%
2018/05/10	2	331.00	2	330.50	329.50	0	8,681	0.00%
2018/05/09	0	0.00	1	329.50	328.00	-1	8,819	-0.01%
2018/05/07	3	322.33	3	322.17	318.50	0	8,894	0.00%
2018/05/04	2	323.00	2	324.50	325.50	0	8,845	0.00%
2018/05/03	2	320.75	6	316.17	320.00	-4	8,857	-0.05%
2018/05/02	1	336.00	1	331.00	331.00	0	8,786	0.00%
2018/04/30	1	340.00	3	338.83	340.00	-2	8,763	-0.02%
2018/04/27	1	334.00	5	328.60	339.50	-4	8,754	-0.05%
2018/04/26	8	332.44	5	327.20	323.50	3	8,708	0.03%
2018/04/25	5	338.70	3	337.17	337.00	2	8,622	0.02%
2018/04/24	11	340.73	4	343.00	341.50	7	8,641	0.08%
2018/04/23	3	355.17	1	360.50	350.50	2	8,560	0.02%
2018/04/20	3	355.50	159	355.01	354.50	-156	8,487	-1.84%	大賣/鉅額交易
2018/04/19	163	368.84	2	370.25	360.50	161	8,406	1.92%	大買/鉅額交易
2018/04/18	197	353.19	201	361.97	362.00	-4	8,208	-0.05%	大買/大賣/
2018/04/17	2	339.00	129	338.64	340.00	-127	7,840	-1.62%	大賣/鉅額交易
2018/04/16	1	342.00	3	342.17	342.00	-2	7,853	-0.03%
2018/04/13	1	336.00	13	336.00	336.00	-12	7,811	-0.15%
2018/04/12	3	332.83	1	331.50	331.50	2	7,800	0.03%
2018/04/11	1	330.50	1	341.00	339.00	0	7,785	0.00%
2018/04/09	5	329.20	0	0.00	327.50	5	7,800	0.06%
2018/04/03	4	329.50	1	328.00	328.00	3	7,728	0.04%
2018/04/02	11	341.45	1	336.50	336.50	10	7,682	0.13%
2018/03/31	0	0.00	1	340.50	340.50	-1	7,707	-0.01%
2018/03/30	129	343.83	0	0.00	340.00	129	7,745	1.67%	大買/鉅額交易
2018/03/29	2	334.25	1	331.00	331.00	1	7,677	0.01%
2018/03/28	5	336.30	3	335.50	333.00	2	7,594	0.03%
2018/03/27	1	340.50	1	342.50	342.50	0	7,524	0.00%
2018/03/26	1	334.00	7	342.93	347.00	-6	7,360	-0.08%
2018/03/23	3	329.17	1	327.50	328.00	2	7,205	0.03%
2018/03/22	2	337.00	2	338.00	336.00	0	7,199	0.00%
2018/03/21	5	343.30	6	340.00	336.00	-1	7,191	-0.01%
2018/03/20	0	0.00	1	343.00	342.50	-1	7,183	-0.01%
2018/03/19	1	330.00	3	341.17	334.00	-2	6,988	-0.03%
2018/03/16	0	0.00	2	321.25	317.00	-2	6,766	-0.03%
2018/03/15	2	317.25	3	319.50	318.00	-1	6,627	-0.02%
2018/03/14	2	314.25	1	313.50	313.50	1	6,541	0.02%
2018/03/12	1	312.50	2	320.75	317.00	-1	6,573	-0.02%
2018/03/09	0	0.00	1	310.50	310.50	-1	6,656	-0.02%
2018/03/08	0	0.00	3	307.83	309.50	-3	6,591	-0.05%
2018/03/06	1	298.50	1	300.00	301.00	0	6,435	0.00%
2018/03/05	3	299.33	1	295.00	295.00	2	6,484	0.03%
2018/03/02	7	303.86	7	303.00	302.50	0	6,432	0.00%
2018/03/01	1	302.00	1	301.50	299.50	0	6,373	0.00%
2018/02/23	1	302.00	3	300.67	300.50	-2	6,219	-0.03%
2018/02/22	1	301.00	1	303.00	302.00	0	6,240	0.00%
2018/02/21	0	0.00	3	300.50	304.50	-3	6,238	-0.05%
2018/02/12	0	0.00	1	284.00	285.00	-1	6,153	-0.02%
2018/02/09	3	280.33	1	283.50	283.00	2	6,175	0.03%
2018/02/07	2	289.66	2	287.00	284.50	0	6,135	0.00%
2018/02/06	3	284.83	4	284.00	286.50	-1	6,142	-0.02%
2018/02/05	2	298.25	1	300.00	299.00	1	6,066	0.02%
2018/02/02	1	302.00	4	304.63	304.50	-3	6,234	-0.05%
2018/02/01	2	308.00	13	309.88	307.00	-11	6,236	-0.18%
2018/01/31	13	300.54	2	300.50	299.00	11	6,091	0.18%
2018/01/30	6	300.17	1	299.00	299.00	5	6,091	0.08%
2018/01/29	1	310.00	1	308.00	308.00	0	6,198	0.00%
2018/01/26	2	301.25	2	305.25	308.00	0	6,271	0.00%
2018/01/25	7	308.86	2	307.25	305.50	5	6,267	0.08%
2018/01/24	2	309.50	1	307.50	307.50	1	6,343	0.02%
2018/01/23	2	319.50	1	318.00	318.00	1	6,460	0.02%
2018/01/22	2	315.25	2	317.25	319.00	0	6,420	0.00%
2018/01/18	2	308.50	6	317.67	319.50	-4	6,576	-0.06%
2018/01/17	1	305.00	1	306.50	306.50	0	6,629	0.00%
2018/01/16	1	310.50	2	313.50	312.00	-1	6,604	-0.02%
2018/01/15	0	0.00	1	312.50	313.00	-1	6,650	-0.02%
2018/01/12	1	308.00	1	310.50	309.50	0	6,701	0.00%
2018/01/11	1	305.00	1	306.00	306.00	0	6,746	0.00%
2018/01/10	60	305.50	73	309.90	309.50	-13	6,822	-0.19%
2018/01/09	0	0.00	3	303.83	304.00	-3	6,854	-0.04%
2018/01/05	3	301.50	2	301.25	300.00	1	7,418	0.01%
2018/01/03	1	300.50	1	302.49	300.50	0	7,797	0.00%
2018/01/02	1	289.50	1	291.50	291.50	0	7,843	0.00%