聯發科 (2454)-第一金-自由券商分點個股進出

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
1005
漲跌
▲24
漲幅
+2.45%
成交量
5,743張
產業
上市半導體類股
3127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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	998.12	3	999.34	1005.00	-0.9	8,286	-0.01%
2024/04/25	2.5	983.81	0.2	983.31	981.00	2.3	8,341	0.03%
2024/04/24	1.2	1002.27	1.1	1008.72	1010.00	0.1	8,353	0.00%
2024/04/23	2.1	975.06	1.1	972.70	972.00	1	8,440	0.01%
2024/04/22	0.8	974.81	0.3	972.20	966.00	0.5	8,512	0.01%
2024/04/19	7.1	999.52	1	993.02	993.00	6.1	8,431	0.07%
2024/04/18	1.2	1031.18	1	1045.00	1050.00	0.2	8,249	0.00%
2024/04/17	8.8	1052.95	6	1060.00	1050.00	2.8	8,243	0.03%
2024/04/16	3.5	1065.81	6.8	1074.84	1055.00	-3.3	8,185	-0.04%
2024/04/15	13.1	1119.79	0.3	1129.23	1110.00	12.8	8,081	0.16%
2024/04/12	5.1	1173.10	1	1175.00	1180.00	4.1	8,021	0.05%
2024/04/11	7	1211.42	1.1	1201.22	1200.00	5.9	8,026	0.07%
2024/04/10	6.2	1202.27	4.6	1200.46	1195.00	1.6	8,062	0.02%
2024/04/09	0.5	1156.37	2.2	1164.55	1160.00	-1.7	8,165	-0.02%
2024/04/08	4	1157.44	3	1150.02	1150.00	1	8,276	0.01%
2024/04/03	1.1	1169.71	0	1170.00	1160.00	1.1	8,292	0.01%
2024/04/02	0.1	1169.72	1	1175.00	1165.00	-1	8,315	-0.01%
2024/04/01	2.1	1174.51	2	1160.00	1160.00	0.1	8,388	0.00%
2024/03/29	8.1	1186.21	4.1	1190.80	1195.00	3.9	8,352	0.05%
2024/03/28	2	1142.52	5.1	1164.06	1160.00	-3.1	8,270	-0.04%
2024/03/27	1	1140.00	2	1167.49	1165.00	-1	8,209	-0.01%
2024/03/26	3	1141.65	4	1149.99	1130.00	-1	8,183	-0.01%
2024/03/25	2	1125.00	1	1120.12	1120.00	1	8,181	0.01%
2024/03/22	3.2	1130.10	2.1	1124.52	1125.00	1.1	8,210	0.01%
2024/03/21	5.1	1138.02	2.2	1139.65	1140.00	3	8,193	0.04%
2024/03/20	4.3	1148.27	4.1	1138.66	1130.00	0.2	8,283	0.00%
2024/03/19	4.1	1148.83	2.2	1159.55	1150.00	1.9	8,293	0.02%
2024/03/18	2.1	1150.02	7.1	1162.69	1170.00	-5	8,246	-0.06%
2024/03/15	6.2	1135.69	1.1	1143.19	1135.00	5.1	8,223	0.06%
2024/03/14	8.7	1180.94	8.5	1154.62	1150.00	0.2	8,175	0.00%
2024/03/13	2.2	1220.33	1.4	1229.06	1215.00	0.9	8,048	0.01%
2024/03/12	2.1	1200.40	3	1211.73	1215.00	-1	7,983	-0.01%
2024/03/11	1	1219.99	1.2	1224.17	1225.00	-0.2	7,950	0.00%
2024/03/08	11.5	1249.24	19.3	1262.11	1230.00	-7.7	7,942	-0.10%
2024/03/07	38.5	1233.09	4.4	1236.28	1230.00	34.1	7,757	0.44%
2024/03/06	11	1150.50	6.5	1181.86	1190.00	4.5	7,564	0.06%
2024/03/05	2.2	1144.78	1	1155.00	1155.00	1.2	7,525	0.02%
2024/03/04	1.3	1117.39	6.9	1138.32	1150.00	-5.6	7,470	-0.07%
2024/03/01	8.5	1126.21	1.2	1105.17	1105.00	7.3	7,359	0.10%
2024/02/29	3.1	1130.00	16.2	1132.53	1140.00	-13.1	7,252	-0.18%
2024/02/27	5	1121.01	5.7	1127.92	1115.00	-0.7	7,175	-0.01%
2024/02/26	4.5	1084.72	14.1	1103.64	1115.00	-9.6	6,975	-0.14%
2024/02/23	2.1	1042.62	23.6	1067.65	1100.00	-21.5	6,882	-0.31%
2024/02/22	11	997.66	14.8	1001.88	1015.00	-3.8	6,651	-0.06%
2024/02/21	6	975.50	2	980.95	981.00	4	6,598	0.06%
2024/02/20	0.2	978.67	6.2	979.54	982.00	-6.1	6,589	-0.09%
2024/02/19	2.1	957.08	2	964.00	963.00	0.1	6,590	0.00%
2024/02/16	2.3	966.74	3	969.33	970.00	-0.7	6,661	-0.01%
2024/02/15	8.1	965.51	5.1	964.59	972.00	3	6,666	0.05%
2024/02/05	3.3	933.10	2	937.00	937.00	1.3	6,630	0.02%
2024/02/02	7	931.43	6	929.52	936.00	1	6,660	0.01%
2024/02/01	10.6	936.21	8.5	927.77	930.00	2	6,651	0.03%
2024/01/31	4.4	966.34	6.1	963.82	966.00	-1.7	6,527	-0.03%
2024/01/30	5.3	953.27	13.4	953.12	963.00	-8.1	6,494	-0.12%
2024/01/29	4.1	935.00	6	934.66	938.00	-1.9	6,457	-0.03%
2024/01/26	6.2	932.60	1.1	936.09	936.00	5.1	6,433	0.08%
2024/01/25	4.5	939.29	3.1	948.97	943.00	1.5	6,506	0.02%
2024/01/24	0.1	934.00	4	931.23	936.00	-3.9	6,471	-0.06%
2024/01/23	6.6	918.71	3	911.08	911.00	3.5	6,521	0.05%
2024/01/22	2.1	932.46	2.3	927.35	922.00	-0.2	6,690	0.00%
2024/01/19	7.2	911.03	7	912.71	920.00	0.2	6,650	0.00%
2024/01/18	2.3	895.11	2	896.48	897.00	0.3	6,590	0.00%
2024/01/17	2.7	890.19	1.8	884.50	879.00	0.9	6,586	0.01%
2024/01/16	8.3	901.21	1.2	901.66	895.00	7.1	6,479	0.11%
2024/01/15	1.4	922.01	0.2	923.11	922.00	1.2	6,397	0.02%
2024/01/12	4.1	924.02	1.4	925.93	926.00	2.7	6,468	0.04%
2024/01/11	8.4	923.15	5	929.60	920.00	3.4	6,515	0.05%
2024/01/10	6	928.00	1	927.00	924.00	5	6,528	0.08%
2024/01/09	1	931.99	1	928.02	928.00	0	6,595	0.00%
2024/01/08	2.1	925.69	2	920.01	920.00	0.1	6,594	0.00%
2024/01/05	2.1	926.48	1.6	924.33	921.00	0.5	6,666	0.01%
2024/01/04	11.5	931.20	6	932.29	928.00	5.4	6,686	0.08%
2024/01/03	6.8	963.34	5.2	964.87	953.00	1.6	6,753	0.02%
2024/01/02	7.4	986.55	0.1	984.00	981.00	7.3	6,593	0.11%
2023/12/29	1	1019.89	1.2	1016.21	1015.00	-0.2	6,519	0.00%
2023/12/28	4.3	1025.58	0	1030.00	1025.00	4.3	6,562	0.07%
2023/12/27	3.5	1031.46	6.2	1038.47	1040.00	-2.7	6,643	-0.04%
2023/12/26	2	1000.00	5.7	1003.46	1000.00	-3.7	6,565	-0.06%
2023/12/25	41	994.90	3.3	994.34	995.00	37.7	6,574	0.57%
2023/12/22	4	990.00	22.1	984.20	990.00	-18.1	6,583	-0.27%
2023/12/21	2.1	973.61	1.1	972.17	976.00	1.1	6,592	0.02%
2023/12/20	2	989.96	1	984.05	983.00	1	6,594	0.01%
2023/12/19	0.2	981.70	0.2	980.98	992.00	0	6,614	0.00%
2023/12/18	1.1	986.81	1	985.00	989.00	0.1	6,614	0.00%
2023/12/15	3.1	983.80	4.7	992.41	996.00	-1.7	6,618	-0.03%
2023/12/14	1	960.00	3.1	964.02	966.00	-2.1	6,525	-0.03%
2023/12/13	0	0.00	4.5	952.57	955.00	-4.5	6,615	-0.07%
2023/12/12	2.7	944.19	2	939.00	939.00	0.7	6,787	0.01%
2023/12/11	3	937.34	2	939.50	941.00	1	6,804	0.01%
2023/12/08	0	0.00	0.3	940.18	943.00	-0.3	6,863	0.00%
2023/12/07	0.1	937.00	0	934.14	931.00	0.1	6,890	0.00%
2023/12/06	0	930.00	1	930.19	927.00	-1	6,874	-0.02%
2023/12/05	2.3	923.23	0.4	927.13	929.00	1.9	6,897	0.03%
2023/12/04	1.2	932.63	0.9	935.46	933.00	0.3	6,864	0.00%
2023/12/01	0	0.00	0.1	944.95	947.00	-0.1	6,830	0.00%
2023/11/30	0	944.43	0	946.00	945.00	0	6,854	0.00%
2023/11/29	0.1	940.00	0.2	943.18	948.00	-0.1	6,772	0.00%
2023/11/28	1.3	928.88	1.1	939.67	942.00	0.2	6,736	0.00%
2023/11/27	1.5	937.14	0	936.00	931.00	1.5	6,738	0.02%
2023/11/24	1.3	935.66	1.1	948.33	945.00	0.2	6,715	0.00%
2023/11/22	7.3	941.28	15.5	933.53	942.00	-8.2	6,738	-0.12%
2023/11/21	2.4	918.89	5.2	929.37	926.00	-2.8	6,725	-0.04%
2023/11/20	8	921.38	4.2	912.76	912.00	3.8	6,660	0.06%
2023/11/17	2.1	898.16	1	904.00	904.00	1.1	6,577	0.02%
2023/11/16	7.6	896.78	10	895.20	893.00	-2.4	6,559	-0.04%
2023/11/15	2.2	911.94	2.5	909.25	908.00	-0.3	6,476	0.00%
2023/11/14	1	905.92	1.2	905.50	905.00	-0.2	6,389	0.00%
2023/11/13	3.1	917.32	13.4	915.67	906.00	-10.3	6,386	-0.16%
2023/11/10	4.3	888.95	10	885.91	884.00	-5.7	6,327	-0.09%
2023/11/09	8.2	904.51	0	0.00	905.00	8.2	6,247	0.13%
2023/11/08	6	902.33	7.7	909.87	914.00	-1.7	6,192	-0.03%
2023/11/07	7.4	888.28	7.1	889.94	888.00	0.3	6,118	0.00%
2023/11/06	1.1	875.43	2	885.96	882.00	-1	6,072	-0.02%
2023/11/03	7.1	870.68	1.1	872.50	870.00	6	6,004	0.10%
2023/11/02	6.2	872.71	4.3	871.51	868.00	1.9	6,004	0.03%
2023/11/01	2.4	842.30	2	846.00	846.00	0.4	5,901	0.01%
2023/10/31	8.3	842.79	11	857.00	842.00	-2.7	5,899	-0.05%
2023/10/30	4.3	840.45	12.3	853.37	857.00	-8	5,868	-0.14%
2023/10/27	3.3	803.53	0.1	806.69	801.00	3.1	5,830	0.05%
2023/10/26	2.1	811.25	0	0.00	817.00	2.1	5,993	0.04%
2023/10/25	8	824.25	1.2	821.80	822.00	6.8	5,972	0.11%
2023/10/24	3.1	813.90	0	812.00	816.00	3	5,942	0.05%
2023/10/23	2.1	819.98	1.1	820.73	821.00	1	5,974	0.02%
2023/10/20	0	829.00	0.1	827.00	828.00	-0.1	6,001	0.00%
2023/10/19	0	0.00	2.1	829.97	830.00	-2.1	5,982	-0.03%
2023/10/18	3.1	811.47	1	812.98	813.00	2.1	6,048	0.03%
2023/10/17	7.7	846.01	7.1	832.84	825.00	0.6	5,962	0.01%
2023/10/16	2.1	839.89	4.7	835.52	840.00	-2.5	5,928	-0.04%
2023/10/13	9	828.44	13.2	831.87	842.00	-4.2	5,910	-0.07%
2023/10/12	7	814.99	7	817.00	815.00	0	5,818	0.00%
2023/10/11	2	795.00	7.6	804.23	814.00	-5.6	5,806	-0.10%
2023/10/06	0	0.00	0.4	786.56	786.00	-0.4	5,683	-0.01%
2023/10/05	0.1	780.00	3.2	784.06	786.00	-3.2	5,699	-0.06%
2023/10/04	5	778.00	9.2	777.69	780.00	-4.2	5,662	-0.07%
2023/10/03	5	778.00	6.2	775.19	772.00	-1.2	5,629	-0.02%
2023/09/28	0	734.57	4	737.50	735.00	-4	5,534	-0.07%
2023/09/27	1.2	730.06	0	732.00	737.00	1.2	5,531	0.02%
2023/09/26	2.1	737.05	0	754.00	737.00	2	5,530	0.04%
2023/09/25	0	0.00	0.2	755.07	755.00	-0.2	5,515	0.00%
2023/09/22	3.2	740.58	0	0.00	746.00	3.2	5,511	0.06%
2023/09/21	2.5	752.17	1.1	746.19	746.00	1.4	5,456	0.03%
2023/09/20	2.4	759.74	2.3	757.31	759.00	0.1	5,441	0.00%
2023/09/19	0	767.00	0.3	770.00	773.00	-0.3	5,433	-0.01%
2023/09/18	7.1	776.05	12.9	777.68	782.00	-5.8	5,405	-0.11%
2023/09/15	2	751.48	18.9	754.38	763.00	-16.9	5,396	-0.31%
2023/09/14	3.1	730.65	6.1	733.72	733.00	-3	5,534	-0.06%
2023/09/13	11.4	733.41	13.1	736.50	732.00	-1.8	5,770	-0.03%
2023/09/12	1	714.00	6.2	722.89	728.00	-5.2	5,785	-0.09%
2023/09/11	1	712.00	4	712.49	714.00	-3	5,808	-0.05%
2023/09/08	2.1	703.07	0	0.00	709.00	2.1	5,861	0.04%
2023/09/07	3.1	711.46	0.1	714.00	717.00	3	5,907	0.05%
2023/09/06	1.2	712.04	1	713.02	712.00	0.1	5,918	0.00%
2023/09/05	5.1	713.08	10.8	715.41	718.00	-5.7	5,943	-0.10%
2023/09/04	0.2	708.79	1	711.98	711.00	-0.8	5,984	-0.01%
2023/09/01	0	0.00	2	708.49	710.00	-2	6,032	-0.03%
2023/08/31	0	0.00	3.1	711.55	705.00	-3.1	6,053	-0.05%
2023/08/30	3.1	707.30	1.2	708.00	709.00	1.9	6,044	0.03%
2023/08/29	6.1	709.98	11.1	712.86	710.00	-5	6,080	-0.08%
2023/08/28	0	700.00	8.4	703.03	701.00	-8.4	6,097	-0.14%
2023/08/25	2.1	691.93	4.5	693.32	694.00	-2.5	6,199	-0.04%
2023/08/24	1.2	688.80	9.1	686.90	691.00	-7.9	6,377	-0.12%
2023/08/23	5	672.60	1	671.00	671.00	4	6,451	0.06%
2023/08/22	1	679.00	3	675.67	672.00	-2	6,596	-0.03%
2023/08/21	2.2	670.02	0	670.00	669.00	2.2	6,612	0.03%
2023/08/18	1	670.06	3.1	674.98	674.00	-2	6,661	-0.03%
2023/08/17	3.3	675.77	0	678.00	674.00	3.2	6,696	0.05%
2023/08/16	5	692.17	5.1	694.02	689.00	-0.1	6,693	0.00%
2023/08/15	3	678.00	0.2	681.89	678.00	2.8	6,677	0.04%
2023/08/14	3.6	670.35	1	672.00	672.00	2.6	6,704	0.04%
2023/08/11	11.2	682.05	6.1	678.38	679.00	5.1	6,776	0.08%
2023/08/10	3	693.36	1.1	694.80	693.00	1.9	6,757	0.03%
2023/08/09	0	698.86	1	701.00	701.00	-1	6,745	-0.01%
2023/08/08	4	693.75	3.9	694.53	690.00	0.1	6,777	0.00%
2023/08/07	4.1	707.97	2.4	705.79	706.00	1.7	6,736	0.03%
2023/08/04	14.1	704.29	13	705.38	706.00	1.1	6,741	0.02%
2023/08/02	4.3	711.05	10.8	710.10	709.00	-6.5	6,665	-0.10%
2023/08/01	11.3	706.03	22.8	704.44	713.00	-11.6	6,565	-0.18%
2023/07/31	10.4	689.07	15.7	692.70	690.00	-5.3	6,386	-0.08%
2023/07/28	1.1	660.21	0	0.00	658.00	1.1	6,200	0.02%
2023/07/27	5.3	656.07	2	658.02	658.00	3.2	6,239	0.05%
2023/07/26	6.7	657.96	4	655.02	655.00	2.7	6,267	0.04%
2023/07/25	6	667.24	2.1	667.20	665.00	4	6,257	0.06%
2023/07/24	7.2	677.88	1	675.00	675.00	6.2	6,219	0.10%
2023/07/21	14.4	668.61	6.5	676.23	682.00	8	6,214	0.13%
2023/07/20	5.1	692.82	2	692.00	692.00	3.1	6,162	0.05%
2023/07/19	1.1	695.65	4.1	695.97	696.00	-2.9	6,199	-0.05%
2023/07/18	1.3	680.64	1	680.00	683.00	0.3	6,180	0.01%
2023/07/17	5.8	682.70	1	681.05	683.00	4.8	6,267	0.08%
2023/07/14	1.2	693.03	3	693.00	692.00	-1.9	6,375	-0.03%
2023/07/13	3.1	685.70	0	686.00	680.00	3.1	6,507	0.05%
2023/07/12	6.1	684.67	6	687.33	685.00	0.1	6,656	0.00%
2023/07/11	2.1	679.19	0	682.00	686.00	2.1	6,664	0.03%
2023/07/10	1.7	679.02	4	681.99	673.00	-2.4	6,692	-0.04%
2023/07/07	5.1	682.44	1	682.04	682.00	4.1	6,657	0.06%
2023/07/06	2.1	691.55	0	693.00	690.00	2.1	6,660	0.03%
2023/07/05	15.2	698.21	17	701.41	697.00	-1.8	6,686	-0.03%
2023/07/04	5.3	696.64	4	698.00	700.00	1.2	6,698	0.02%
2023/07/03	2.7	692.38	2.3	694.24	691.00	0.4	6,780	0.01%
2023/06/30	4.2	688.31	1	688.05	688.00	3.2	6,804	0.05%
2023/06/29	12.8	700.74	11	696.55	696.00	1.7	6,781	0.03%
2023/06/28	12.4	691.75	6.2	694.00	695.00	6.2	6,759	0.09%
2023/06/27	4.1	684.55	4	680.01	681.00	0.1	6,755	0.00%
2023/06/26	3	687.27	1	686.04	685.00	1.9	6,729	0.03%
2023/06/21	1.8	688.33	1	688.00	693.00	0.8	6,725	0.01%
2023/06/20	39.2	704.72	7	714.37	691.00	32.2	6,613	0.49%
2023/06/19	14.1	785.28	43.9	785.44	785.00	-29.8	6,287	-0.47%
2023/06/16	9.4	757.02	1.6	754.91	751.00	7.8	6,046	0.13%
2023/06/15	4.2	772.01	0.2	769.91	766.00	4	5,965	0.07%
2023/06/14	4.1	779.99	7	780.86	780.00	-2.9	5,945	-0.05%
2023/06/13	0.1	778.17	8.3	776.79	779.00	-8.2	5,954	-0.14%
2023/06/12	0	767.22	1.1	766.09	767.00	-1.1	5,921	-0.02%
2023/06/09	5.2	766.95	4.1	766.00	764.00	1.1	5,940	0.02%
2023/06/08	3.1	766.36	0.2	767.02	768.00	2.9	5,946	0.05%
2023/06/07	6	765.83	1	766.99	768.00	5	5,921	0.08%
2023/06/06	6.2	756.77	5.1	761.57	757.00	1.1	5,920	0.02%
2023/06/05	1.1	759.11	1.2	764.08	759.00	-0.2	5,990	0.00%
2023/06/02	1	751.18	5	754.40	751.00	-4	5,988	-0.07%
2023/06/01	0.1	750.39	1	749.00	748.00	-0.9	6,005	-0.01%
2023/05/31	6.1	758.46	4.1	756.44	759.00	2.1	6,008	0.03%
2023/05/30	10.4	769.31	35.3	765.93	763.00	-24.8	5,965	-0.42%
2023/05/29	6.1	750.59	6.1	745.33	738.00	0	5,953	0.00%
2023/05/26	8.3	727.28	8.9	730.42	730.00	-0.6	5,919	-0.01%
2023/05/25	0	713.00	1	714.00	708.00	-1	5,864	-0.02%
2023/05/24	9.2	709.33	2	702.14	711.00	7.1	5,857	0.12%
2023/05/23	16	710.38	18.1	718.27	716.00	-2.1	5,807	-0.04%
2023/05/22	5.2	705.82	2.2	707.20	705.00	2.9	5,763	0.05%
2023/05/19	0	696.00	9.1	695.55	698.00	-9	5,747	-0.16%
2023/05/18	20.1	688.21	22.1	690.36	689.00	-2	5,748	-0.04%
2023/05/17	5.1	679.71	7.2	684.05	685.00	-2	5,785	-0.04%
2023/05/16	2	682.99	7	684.84	680.00	-5	5,709	-0.09%
2023/05/15	21.1	679.23	17.1	677.65	680.00	4	5,715	0.07%
2023/05/12	23	667.13	24	665.46	673.00	-1	5,708	-0.02%
2023/05/11	7.1	670.98	0.3	670.00	668.00	6.8	5,688	0.12%
2023/05/10	6.1	668.83	0	0.00	668.00	6.1	5,765	0.11%
2023/05/09	5	678.00	0.1	676.00	677.00	5	5,820	0.09%
2023/05/08	2	678.00	2	679.97	675.00	0	5,909	0.00%
2023/05/05	0.1	674.95	6	674.83	675.00	-5.9	5,965	-0.10%
2023/05/04	5	668.20	3	670.67	668.00	2	6,096	0.03%
2023/05/03	1.1	677.00	1	673.00	680.00	0.1	6,099	0.00%
2023/05/02	1	672.95	1.1	670.00	671.00	-0.1	6,171	0.00%
2023/04/28	6.1	666.02	12.1	670.00	665.00	-6	6,300	-0.10%
2023/04/27	1.1	663.68	2.1	658.33	662.00	-1	6,268	-0.02%
2023/04/26	0.4	646.75	1	643.00	649.00	-0.6	6,271	-0.01%
2023/04/25	8.9	662.65	1	651.01	650.00	7.9	6,263	0.13%
2023/04/24	7	680.56	5	681.00	676.00	2	6,226	0.03%
2023/04/21	7.3	669.66	0	0.00	665.00	7.3	6,262	0.12%
2023/04/20	2.3	674.55	0	0.00	673.00	2.3	6,320	0.04%
2023/04/19	10.7	676.06	11	681.36	675.00	-0.3	6,272	-0.01%
2023/04/18	20.7	690.51	10.2	699.86	688.00	10.5	6,207	0.17%
2023/04/17	11.2	703.72	4	704.00	709.00	7.2	6,062	0.12%
2023/04/14	0	753.22	0	756.00	748.00	0	5,874	0.00%
2023/04/13	1.2	750.34	2	758.00	750.00	-0.8	5,876	-0.01%
2023/04/12	5.1	757.94	6	755.83	758.00	-0.9	5,830	-0.02%
2023/04/11	1.1	746.89	1	756.02	756.00	0.1	5,831	0.00%
2023/04/10	5.3	741.70	0	0.00	742.00	5.3	5,902	0.09%
2023/04/07	7.1	748.61	1	750.00	749.00	6.1	5,839	0.10%
2023/04/06	7.7	760.04	2.2	758.45	753.00	5.5	5,791	0.09%
2023/03/31	0	785.00	3	787.32	787.00	-3	5,686	-0.05%
2023/03/30	0	0.00	2	778.00	778.00	-2	5,681	-0.04%
2023/03/29	0	768.00	0	770.00	773.00	0	5,709	0.00%
2023/03/28	4.3	769.93	0.1	775.00	766.00	4.2	5,757	0.07%
2023/03/27	2	782.02	0.1	784.71	780.00	1.9	5,800	0.03%
2023/03/24	3.5	789.64	2.1	791.37	790.00	1.3	5,961	0.02%
2023/03/23	0	0.00	5.1	782.40	793.00	-5.1	6,115	-0.08%
2023/03/22	2.2	780.77	5.3	781.45	781.00	-3.1	6,119	-0.05%
2023/03/21	5.3	768.29	1	766.00	771.00	4.3	6,130	0.07%
2023/03/20	3	772.34	3	777.65	770.00	0	6,125	0.00%
2023/03/17	7.5	772.46	8.2	771.71	773.00	-0.6	6,110	-0.01%
2023/03/16	1	756.95	0	756.00	756.00	1	6,067	0.02%
2023/03/15	2	766.90	1	768.01	758.00	1	6,057	0.02%
2023/03/14	1.2	757.23	2.1	760.20	761.00	-0.9	6,053	-0.02%
2023/03/13	1.1	756.38	3.1	756.57	764.00	-2	6,044	-0.03%
2023/03/10	7.1	755.30	0	0.00	756.00	7.1	6,029	0.12%
2023/03/09	2	772.99	1	767.12	767.00	1	6,046	0.02%
2023/03/08	6.3	771.53	1	768.00	768.00	5.3	6,112	0.09%
2023/03/07	7.2	787.96	8.1	788.73	788.00	-0.9	6,058	-0.01%
2023/03/06	1	785.00	6	786.83	784.00	-5	6,062	-0.08%
2023/03/03	6	779.69	2	774.50	775.00	4	6,033	0.07%
2023/03/02	6.3	781.57	2.5	779.16	775.00	3.8	6,049	0.06%
2023/03/01	2.1	756.73	71.4	784.98	791.00	-69.3	5,944	-1.16%
2023/02/24	22.1	734.29	9	748.55	723.00	13.1	5,788	0.23%
2023/02/23	7.1	742.18	18	738.90	745.00	-10.9	5,727	-0.19%
2023/02/22	12	716.50	1	715.00	713.00	11	5,693	0.19%
2023/02/21	7	730.43	4	730.25	725.00	3	5,736	0.05%
2023/02/20	1.1	726.14	3.1	727.42	726.00	-2.1	5,857	-0.04%
2023/02/17	1.1	714.55	1	708.00	723.00	0.1	6,042	0.00%
2023/02/16	6.1	713.32	1	717.00	711.00	5.1	6,143	0.08%
2023/02/15	4.2	714.02	1.1	726.18	710.00	3.2	6,321	0.05%
2023/02/14	2	735.50	2.5	735.04	732.00	-0.5	6,331	-0.01%
2023/02/13	2.1	728.15	2	730.00	731.00	0.1	6,477	0.00%
2023/02/10	30	740.33	3.1	741.11	740.00	26.9	6,539	0.41%
2023/02/09	1	741.01	9.2	741.35	749.00	-8.2	6,621	-0.12%
2023/02/08	1.1	729.22	34.1	743.82	744.00	-32.9	6,629	-0.50%
2023/02/07	6	718.84	0.1	721.00	717.00	6	6,606	0.09%
2023/02/06	2.4	735.56	2.1	737.33	731.00	0.3	6,599	0.00%
2023/02/03	1.1	751.67	2	751.50	751.00	-1	6,601	-0.01%
2023/02/02	11	747.00	4	745.75	747.00	7	6,768	0.10%
2023/02/01	3	722.33	0	725.00	724.00	3	6,685	0.04%
2023/01/31	3.1	732.12	3.3	739.33	718.00	-0.2	6,691	0.00%
2023/01/30	0.1	729.00	21.3	727.24	739.00	-21.2	6,619	-0.32%
2023/01/17	1	698.98	0	0.00	693.00	1	6,490	0.02%
2023/01/16	0	0.00	3.3	706.02	704.00	-3.3	6,511	-0.05%
2023/01/13	3.1	708.90	1.3	694.74	694.00	1.8	6,514	0.03%
2023/01/12	4.1	714.49	1.3	717.81	715.00	2.9	6,545	0.04%
2023/01/11	37	698.92	14.5	701.85	707.00	22.5	6,540	0.34%
2023/01/10	2	689.00	11.2	692.96	694.00	-9.2	6,535	-0.14%
2023/01/09	6	670.33	3	673.99	675.00	3	6,501	0.05%
2023/01/06	1.2	637.05	43.1	656.28	660.00	-41.9	6,538	-0.64%
2023/01/05	3.3	634.60	2.2	630.45	631.00	1.1	6,535	0.02%
2023/01/04	0.1	640.32	1	636.00	636.00	-0.9	6,561	-0.01%
2023/01/03	3.2	635.08	0	635.00	644.00	3.1	6,650	0.05%
2022/12/30	1.1	630.04	5	631.00	625.00	-3.9	6,675	-0.06%
2022/12/29	3	627.33	0	0.00	629.00	3	6,750	0.04%
2022/12/28	8.1	632.24	1	643.00	638.00	7.1	6,848	0.10%
2022/12/27	0	655.00	0.2	654.00	656.00	-0.2	6,776	0.00%
2022/12/26	1.2	651.17	0.1	652.00	651.00	1.1	6,798	0.02%
2022/12/23	3.1	654.75	0	660.00	660.00	3	6,869	0.04%
2022/12/22	0.1	663.00	0	664.00	661.00	0.1	6,962	0.00%
2022/12/21	2	657.50	0	0.00	654.00	2	7,014	0.03%
2022/12/20	2.1	652.48	3	650.00	646.00	-0.9	7,009	-0.01%
2022/12/19	0.1	656.12	1	658.00	656.00	-1	6,997	-0.01%
2022/12/16	1.8	657.39	0	0.00	660.00	1.8	6,957	0.03%
2022/12/15	49.6	687.88	24	692.88	681.00	25.6	6,838	0.37%
2022/12/14	7	718.71	29	716.28	718.00	-22	6,685	-0.33%
2022/12/13	1	717.00	0	0.00	709.00	1	6,656	0.02%
2022/12/12	1	710.00	1	715.00	712.00	0	6,633	0.00%
2022/12/09	0	0.00	5.1	725.00	729.00	-5.1	6,683	-0.08%
2022/12/08	7.1	711.20	5	708.80	705.00	2.1	6,669	0.03%
2022/12/07	5	718.80	1	722.00	716.00	4	6,703	0.06%
2022/12/06	41	729.82	0	730.00	725.00	41	6,687	0.61%
2022/12/05	1	746.00	2	754.00	739.00	-1	6,688	-0.01%
2022/12/02	3	738.33	3.1	742.19	739.00	-0.1	6,670	0.00%
2022/12/01	1	745.00	0	747.00	741.00	1	6,687	0.01%
2022/11/30	1.1	716.02	42	733.64	733.00	-40.9	6,640	-0.62%
2022/11/29	1	706.97	1	712.00	713.00	0	6,585	0.00%
2022/11/28	1.1	706.34	0	0.00	703.00	1.1	6,658	0.02%
2022/11/25	10	727.30	10	729.30	727.00	0	6,686	0.00%
2022/11/24	2.1	727.90	2	732.39	728.00	0.1	6,662	0.00%
2022/11/23	3	710.33	1	705.03	705.00	2	6,614	0.03%
2022/11/22	9	710.44	8	708.75	713.00	1	6,640	0.01%
2022/11/21	1.1	713.90	6	713.17	720.00	-4.9	6,585	-0.07%
2022/11/18	4	729.72	2	733.00	722.00	2	6,562	0.03%
2022/11/17	41	724.15	1.1	729.70	725.00	39.9	6,538	0.61%
2022/11/16	11.1	727.95	51.2	728.86	729.00	-40.1	6,483	-0.62%
2022/11/15	41	708.22	2.9	726.54	722.00	38.1	6,409	0.59%
2022/11/14	1.2	700.07	8.2	706.27	697.00	-7	6,249	-0.11%
2022/11/11	2	691.51	37.6	696.02	700.00	-35.5	6,158	-0.58%
2022/11/10	0.1	652.00	0.2	652.16	660.00	-0.1	5,973	0.00%
2022/11/09	2	638.50	11.2	643.61	650.00	-9.2	5,943	-0.15%
2022/11/08	0	619.00	1	623.02	620.00	-1	5,823	-0.02%
2022/11/07	2	615.00	1.1	609.72	620.00	0.9	5,766	0.02%
2022/11/03	3	590.01	0	600.00	600.00	3	5,814	0.05%
2022/11/02	0	0.00	1.1	605.68	599.00	-1.1	5,796	-0.02%
2022/11/01	9	599.00	12	594.18	599.00	-3	5,769	-0.05%
2022/10/31	5	593.01	4.1	591.39	590.00	0.9	5,758	0.02%
2022/10/28	5.1	575.75	1	569.00	565.00	4.1	5,543	0.07%
2022/10/27	7	588.57	11	588.36	589.00	-4	5,502	-0.07%
2022/10/26	1	576.96	2.2	578.27	579.00	-1.2	5,503	-0.02%
2022/10/25	11.1	577.32	9	567.56	563.00	2.1	5,501	0.04%
2022/10/24	2	590.00	13	593.46	588.00	-11	5,510	-0.20%
2022/10/21	6	572.67	1	567.01	567.00	5	5,493	0.09%
2022/10/20	0.1	562.35	0.1	565.00	570.00	0	5,520	0.00%
2022/10/19	1	580.00	0	0.00	577.00	1	5,467	0.02%
2022/10/18	4	588.75	7.4	584.41	588.00	-3.4	5,468	-0.06%
2022/10/17	0.1	570.00	0.1	571.00	578.00	0	5,498	0.00%
2022/10/14	10.2	575.02	10	579.58	585.00	0.2	5,580	0.00%
2022/10/13	2.1	544.27	1	552.00	544.00	1.1	5,561	0.02%
2022/10/12	3	548.01	5	550.40	549.00	-2	5,527	-0.04%
2022/10/11	1.2	554.98	7.3	557.92	553.00	-6.1	5,544	-0.11%
2022/10/07	11.1	570.00	0.1	568.00	566.00	11	5,540	0.20%
2022/10/06	7.1	592.28	9	589.00	587.00	-1.9	5,531	-0.03%
2022/10/05	8.1	599.54	12.2	598.05	599.00	-4.1	5,528	-0.07%
2022/10/04	0.1	569.09	0	0.00	573.00	0.1	5,491	0.00%
2022/10/03	1.1	543.82	1	550.00	548.00	0.1	5,503	0.00%
2022/09/30	0.1	535.23	0	0.00	551.00	0.1	5,600	0.00%
2022/09/29	2.1	543.05	5.1	558.18	543.00	-3	5,648	-0.05%
2022/09/28	5.1	556.18	2.1	552.52	545.00	3	5,643	0.05%
2022/09/27	2	569.98	2	570.00	568.00	0	5,673	0.00%
2022/09/26	0.1	567.27	1	567.00	569.00	-0.9	5,749	-0.02%
2022/09/23	2.3	580.93	2.5	581.45	580.00	-0.2	5,832	0.00%
2022/09/22	5.1	593.38	1	596.00	591.00	4.1	5,925	0.07%
2022/09/21	1	605.01	1	609.92	605.00	0	6,057	0.00%
2022/09/20	2.2	606.10	3	608.33	605.00	-0.9	6,255	-0.01%
2022/09/19	0	604.00	0.2	604.23	604.00	-0.2	6,370	0.00%
2022/09/16	14.3	607.26	0	0.00	600.00	14.3	6,541	0.22%
2022/09/15	9.1	616.24	11	612.91	616.00	-1.9	6,915	-0.03%
2022/09/14	10.3	615.88	0	0.00	615.00	10.3	7,098	0.14%
2022/09/13	7.1	631.42	1	626.00	626.00	6.1	7,118	0.09%
2022/09/12	5.1	628.40	3	635.67	627.00	2.1	7,161	0.03%
2022/09/08	0	620.00	2	620.00	623.00	-2	7,293	-0.03%
2022/09/07	9.1	615.15	1	618.00	619.00	8.1	7,319	0.11%
2022/09/06	10.2	630.43	11	633.45	629.00	-0.8	7,319	-0.01%
2022/09/05	5	628.20	7	629.86	631.00	-2	7,359	-0.03%
2022/09/02	20.2	634.82	5	627.00	620.00	15.2	7,407	0.21%
2022/09/01	17.2	652.80	4	646.00	648.00	13.2	7,329	0.18%
2022/08/31	5.1	665.44	6	664.32	667.00	-1	7,309	-0.01%
2022/08/30	7.1	651.62	3	653.00	657.00	4.1	7,411	0.06%
2022/08/29	14.3	654.90	3	655.67	653.00	11.3	7,427	0.15%
2022/08/26	4	679.01	7	681.29	678.00	-3	7,444	-0.04%
2022/08/25	3	670.66	3.1	672.23	670.00	-0.1	7,460	0.00%
2022/08/24	14.2	673.06	12	671.42	667.00	2.2	7,497	0.03%
2022/08/23	2	675.00	1	677.99	676.00	1	7,601	0.01%
2022/08/22	16.6	676.72	2	680.95	672.00	14.6	7,628	0.19%
2022/08/19	5.2	697.18	2	693.00	693.00	3.2	7,590	0.04%
2022/08/18	6	696.17	5	699.80	702.00	1	7,581	0.01%
2022/08/17	4	704.27	6	704.83	703.00	-2	7,566	-0.03%
2022/08/16	3.5	709.13	4.2	711.76	706.00	-0.7	7,537	-0.01%
2022/08/15	5	693.03	13	700.38	706.00	-8	7,502	-0.11%
2022/08/12	4	677.74	3	680.67	684.00	1	7,480	0.01%
2022/08/11	7.2	668.30	2.1	669.43	670.00	5.1	7,486	0.07%
2022/08/10	6.5	672.63	0	0.00	668.00	6.5	7,426	0.09%
2022/08/09	5.1	700.17	6	694.17	694.00	-0.9	7,387	-0.01%
2022/08/08	4	712.25	4	709.00	709.00	0	7,382	0.00%
2022/08/05	0.1	705.00	5.1	711.82	717.00	-5	7,373	-0.07%
2022/08/04	5	684.80	4	686.25	684.00	1	7,325	0.01%
2022/08/03	6	684.00	6	685.33	686.00	0	7,330	0.00%
2022/08/02	9.1	676.88	5	679.00	683.00	4.1	7,368	0.06%
2022/08/01	3.5	682.70	8	685.88	694.00	-4.5	7,318	-0.06%
2022/07/29	4	687.24	3	696.33	683.00	1	7,306	0.01%
2022/07/28	2.2	684.14	3.2	686.25	682.00	-1	7,275	-0.01%
2022/07/27	9.1	666.54	10.1	670.32	677.00	-1	7,257	-0.01%
2022/07/26	5.1	680.82	0.1	684.09	681.00	5	7,285	0.07%
2022/07/25	2.2	693.35	2	688.00	688.00	0.2	7,307	0.00%
2022/07/22	19.1	709.10	12	704.50	705.00	7.1	7,416	0.10%
2022/07/21	4.1	707.49	5.4	701.15	716.00	-1.3	7,419	-0.02%
2022/07/20	2	681.98	6.3	680.67	671.00	-4.3	7,345	-0.06%
2022/07/19	1	657.25	1	662.00	662.00	0	7,309	0.00%
2022/07/18	3	664.33	2.1	665.51	661.00	0.9	7,327	0.01%
2022/07/15	6.1	644.17	6	647.67	648.00	0	7,272	0.00%
2022/07/14	2	642.00	4	645.50	646.00	-2	7,234	-0.03%
2022/07/13	1	634.17	11	641.54	634.00	-10	7,247	-0.14%
2022/07/12	1.1	614.88	0.2	616.87	614.00	0.8	7,202	0.01%
2022/07/11	0.1	645.55	0	0.00	637.00	0.1	7,198	0.00%
2022/07/08	1.3	647.81	2	649.04	651.00	-0.7	7,217	-0.01%
2022/07/07	1	614.78	4	631.76	636.00	-3	7,234	-0.04%
2022/07/06	1.1	615.41	1	610.00	605.00	0.1	7,219	0.00%
2022/07/05	11	607.64	6	623.83	615.00	5	7,194	0.07%
2022/07/04	6	613.84	3	614.00	611.00	3	7,257	0.04%
2022/07/01	4.2	642.64	7	622.85	612.00	-2.8	7,312	-0.04%
2022/06/30	6	654.33	6.1	653.66	651.00	-0.1	7,366	0.00%
2022/06/29	4	651.01	9	662.56	661.00	-5	7,359	-0.07%
2022/06/28	9.2	658.63	3.2	651.53	651.00	6	7,274	0.08%
2022/06/27	4.8	685.85	1.1	686.23	678.00	3.6	7,189	0.05%
2022/06/24	18.2	675.92	16	678.81	670.00	2.2	7,235	0.03%
2022/06/23	67.1	699.36	6	689.33	689.00	61.1	7,038	0.87%
2022/06/22	9.3	821.49	48.4	809.68	807.00	-39.1	6,590	-0.59%
2022/06/21	2	850.50	6.2	857.90	868.00	-4.2	6,426	-0.07%
2022/06/20	1	837.00	0	842.00	840.00	1	6,372	0.02%
2022/06/17	9.1	841.79	3.4	844.53	831.00	5.7	6,323	0.09%
2022/06/16	1.1	894.70	1.4	874.43	873.00	-0.3	6,172	0.00%
2022/06/15	7.3	883.92	7	880.57	884.00	0.3	6,199	0.00%
2022/06/14	6.2	873.09	2.4	875.83	880.00	3.8	6,271	0.06%
2022/06/13	3.8	899.73	1.1	889.35	887.00	2.7	6,289	0.04%
2022/06/10	2.1	919.80	9	924.22	930.00	-6.9	6,300	-0.11%
2022/06/09	3	929.00	1.2	924.57	924.00	1.9	6,361	0.03%
2022/06/08	0	927.00	5.2	925.05	930.00	-5.1	6,356	-0.08%
2022/06/07	6.2	890.16	7	899.43	890.00	-0.8	6,282	-0.01%
2022/06/06	1.2	899.00	1	911.99	905.00	0.2	6,289	0.00%
2022/06/02	1.3	899.15	1.2	903.82	898.00	0.2	6,316	0.00%
2022/06/01	1.5	907.67	2.4	904.83	905.00	-0.9	6,430	-0.01%
2022/05/31	1.1	885.43	9.1	889.09	905.00	-8	6,447	-0.12%
2022/05/30	1	871.00	10.1	871.27	878.00	-9.1	6,341	-0.14%
2022/05/27	0	0.00	2	846.50	851.00	-2	6,316	-0.03%
2022/05/26	7	834.57	6	844.16	833.00	1	6,351	0.02%
2022/05/25	1.1	832.73	3	844.33	843.00	-1.9	6,412	-0.03%
2022/05/24	1	835.01	1	833.00	830.00	0	6,489	0.00%
2022/05/23	1	851.00	1	848.00	843.00	0	6,499	0.00%
2022/05/20	0	0.00	4	846.75	846.00	-4	6,525	-0.06%
2022/05/19	4	840.74	0.1	839.00	845.00	4	6,518	0.06%
2022/05/18	4.1	854.77	8.1	854.20	855.00	-4	6,480	-0.06%
2022/05/17	0	0.00	1.3	840.20	841.00	-1.3	6,440	-0.02%
2022/05/16	4	848.97	3	830.75	825.00	1	6,422	0.02%
2022/05/13	1.1	842.10	6.6	836.69	843.00	-5.5	6,394	-0.09%
2022/05/12	8.1	830.70	3	824.33	820.00	5.1	6,408	0.08%
2022/05/11	2	820.00	1	826.01	829.00	1	6,423	0.02%
2022/05/10	3.4	812.02	2	818.00	820.00	1.4	6,503	0.02%
2022/05/09	0.4	819.54	0	818.00	813.00	0.4	6,538	0.01%
2022/05/06	1.2	821.74	1	819.00	834.00	0.2	6,633	0.00%
2022/05/05	4	841.29	2	844.99	841.00	2	6,852	0.03%
2022/05/04	0.1	830.31	0	0.00	829.00	0.1	6,852	0.00%
2022/05/03	2.3	810.64	0	0.00	820.00	2.3	6,867	0.03%
2022/04/29	8.3	830.17	9.1	846.76	830.00	-0.8	6,813	-0.01%
2022/04/28	2	826.00	2	838.01	828.00	0	6,800	0.00%
2022/04/27	1.5	807.13	0.1	809.10	808.00	1.3	6,680	0.02%
2022/04/26	3.1	829.98	1.3	832.95	833.00	1.8	6,617	0.03%
2022/04/25	0.4	836.43	2	831.50	837.00	-1.6	6,582	-0.02%
2022/04/22	0	848.70	0.1	855.00	854.00	-0.1	6,574	0.00%
2022/04/21	1.5	869.91	7	867.43	868.00	-5.5	6,571	-0.08%
2022/04/20	1.2	850.43	1	850.00	856.00	0.2	6,581	0.00%
2022/04/19	1.1	855.91	1.1	855.45	838.00	0	6,539	0.00%
2022/04/18	2	839.00	1	833.00	833.00	1	6,509	0.02%
2022/04/15	9.9	837.96	0	0.00	832.00	9.9	6,561	0.15%
2022/04/14	1.6	867.07	1.1	866.34	861.00	0.4	6,580	0.01%
2022/04/13	3.3	876.96	3.8	874.07	880.00	-0.5	6,612	-0.01%
2022/04/12	1.2	834.89	1	843.00	842.00	0.2	6,561	0.00%
2022/04/11	1.6	841.70	1.1	836.82	836.00	0.5	6,543	0.01%
2022/04/08	7.1	843.49	2.2	839.84	840.00	4.9	6,563	0.07%
2022/04/07	13.3	859.69	3.1	860.03	850.00	10.2	6,415	0.16%
2022/04/06	5.6	865.22	1	880.00	882.00	4.6	6,295	0.07%
2022/04/01	7.5	901.77	1.3	900.00	900.00	6.2	6,156	0.10%
2022/03/31	1.6	911.58	0	0.00	905.00	1.6	6,142	0.03%
2022/03/30	5.5	909.21	3	916.24	915.00	2.5	6,086	0.04%
2022/03/29	10.1	921.63	2	907.00	912.00	8.1	5,947	0.14%
2022/03/28	1.5	952.07	1	949.00	964.00	0.5	5,753	0.01%
2022/03/25	0.1	972.50	0	973.00	971.00	0.1	5,782	0.00%
2022/03/24	3.2	968.42	0	975.00	972.00	3.2	5,778	0.06%
2022/03/23	3.1	982.32	2.1	979.54	977.00	1.1	5,770	0.02%
2022/03/22	2.2	973.20	1	974.00	975.00	1.2	5,765	0.02%
2022/03/21	2.1	980.00	1	978.00	978.00	1.1	5,750	0.02%
2022/03/18	0.2	960.67	1.1	959.62	969.00	-0.9	5,753	-0.02%
2022/03/17	0.2	966.34	1	954.03	968.00	-0.9	5,699	-0.02%
2022/03/16	7.3	906.24	6	930.00	907.00	1.3	5,592	0.02%
2022/03/15	11.3	915.31	3	912.33	904.00	8.3	5,508	0.15%
2022/03/14	5.1	955.72	3	943.67	944.00	2.1	5,475	0.04%
2022/03/11	4.2	973.12	0	0.00	963.00	4.2	5,435	0.08%
2022/03/10	0.2	997.37	0	0.00	995.00	0.2	5,418	0.00%
2022/03/09	2	964.06	6	959.17	966.00	-4	5,399	-0.07%
2022/03/08	4.1	971.35	5.4	964.29	963.00	-1.3	5,418	-0.02%
2022/03/07	2.4	982.26	2.4	983.64	972.00	0	5,403	0.00%
2022/03/04	2.1	1042.55	1	1030.00	1025.00	1.1	5,361	0.02%
2022/03/03	4.1	1081.20	3	1083.33	1080.00	1.1	5,320	0.02%
2022/03/02	2	1080.00	1	1080.00	1080.00	1	5,327	0.02%
2022/03/01	6.1	1099.28	5.1	1108.03	1100.00	1	5,316	0.02%
2022/02/25	2	1072.49	1.2	1082.51	1085.00	0.8	5,296	0.02%
2022/02/24	3.2	1085.70	0	1065.00	1060.00	3.1	5,279	0.06%
2022/02/23	0	1107.00	0.1	1115.46	1120.00	-0.1	5,229	0.00%
2022/02/22	1.2	1100.02	1.5	1103.42	1110.00	-0.4	5,336	-0.01%
2022/02/21	0	1130.00	0	1120.00	1130.00	0	5,465	0.00%
2022/02/18	1	1110.00	1.1	1120.24	1120.00	-0.1	5,526	0.00%
2022/02/17	0	1125.00	3	1125.00	1130.00	-3	5,579	-0.05%
2022/02/16	1	1115.43	0	1125.00	1130.00	1	5,713	0.02%
2022/02/15	6.2	1102.10	5	1108.00	1100.00	1.2	5,736	0.02%
2022/02/14	2	1114.98	1.1	1105.13	1105.00	0.9	5,745	0.02%
2022/02/11	1	1150.00	1.1	1155.00	1150.00	-0.1	5,713	0.00%
2022/02/10	1.2	1135.61	3.1	1156.41	1160.00	-1.9	5,744	-0.03%
2022/02/09	4.1	1129.84	9	1122.78	1130.00	-5	5,775	-0.09%
2022/02/08	1	1114.85	1.1	1095.25	1095.00	0	5,700	0.00%
2022/02/07	4	1107.50	1	1100.00	1100.00	3	5,594	0.05%
2022/01/26	5.3	1082.83	2	1080.00	1075.00	3.3	5,331	0.06%
2022/01/25	3.1	1081.56	1	1085.00	1085.00	2.1	5,295	0.04%
2022/01/24	3.1	1061.97	1.1	1078.95	1090.00	1.9	5,269	0.04%
2022/01/21	2	1060.00	2	1067.50	1070.00	0	5,274	0.00%
2022/01/20	1	1099.98	3	1090.00	1090.00	-2	5,240	-0.04%
2022/01/19	3	1100.00	2	1105.00	1100.00	1	5,285	0.02%
2022/01/18	5.1	1111.30	5	1110.00	1105.00	0.1	5,311	0.00%
2022/01/17	1	1109.90	2	1114.99	1115.00	-1	5,315	-0.02%
2022/01/14	1	1084.77	0	1080.00	1065.00	1	5,299	0.02%
2022/01/13	2	1102.49	2	1100.00	1100.00	0	5,304	0.00%
2022/01/12	1	1089.71	0	0.00	1085.00	1	5,294	0.02%
2022/01/11	2	1077.52	2	1080.00	1080.00	0	5,343	0.00%
2022/01/10	3.1	1088.04	1	1090.00	1095.00	2.1	5,369	0.04%
2022/01/07	2	1107.36	0	1100.00	1100.00	2	5,353	0.04%
2022/01/06	0	1124.29	2.3	1137.91	1135.00	-2.2	5,359	-0.04%
2022/01/05	1	1165.22	1	1174.98	1175.00	0	5,315	0.00%
2022/01/04	5	1164.00	7.1	1163.42	1165.00	-2.1	5,303	-0.04%
2022/01/03	3	1166.66	5	1170.00	1150.00	-2	5,262	-0.04%
2021/12/30	1	1189.98	1	1189.96	1190.00	0	5,246	0.00%
2021/12/29	1	1180.00	2.1	1187.55	1185.00	-1.1	5,271	-0.02%
2021/12/28	8.1	1171.16	7	1165.00	1175.00	1.1	5,331	0.02%
2021/12/27	8.2	1155.07	5.1	1163.00	1145.00	3.1	5,325	0.06%
2021/12/24	0	0.00	2.1	1119.99	1120.00	-2.1	5,289	-0.04%
2021/12/23	1	1090.00	1	1095.00	1095.00	0	5,333	0.00%
2021/12/21	0	0.00	4	1081.25	1090.00	-4	5,524	-0.07%
2021/12/20	4	1066.25	0	0.00	1055.00	4	5,628	0.07%
2021/12/17	1	1080.00	1	1085.00	1075.00	0	5,654	0.00%
2021/12/15	1	1059.95	5	1055.00	1060.00	-4	5,747	-0.07%
2021/12/14	4	1061.25	1	1069.78	1070.00	3	5,818	0.05%
2021/12/13	35	1075.14	9	1081.64	1075.00	26	5,796	0.45%
2021/12/10	1	1075.00	1	1084.66	1075.00	0	5,826	0.00%
2021/12/09	0	1080.00	1	1085.00	1085.00	-1	5,911	-0.02%
2021/12/08	1	1090.00	8.1	1091.30	1095.00	-7	5,919	-0.12%
2021/12/07	6	1065.00	6	1064.17	1065.00	0	5,877	0.00%
2021/12/06	4	1057.59	3.2	1074.16	1085.00	0.8	5,880	0.01%
2021/12/03	1	1069.80	1	1060.00	1060.00	0	5,875	0.00%
2021/12/02	2.2	1072.62	4	1072.51	1080.00	-1.9	5,860	-0.03%
2021/12/01	0	0.00	2.7	1054.65	1065.00	-2.7	5,877	-0.05%
2021/11/30	2	1035.15	1.1	1013.32	1010.00	0.9	5,869	0.02%
2021/11/29	1	1010.00	2	1015.00	1030.00	-1	5,829	-0.02%
2021/11/26	0.1	1000.93	0	0.00	1005.00	0.1	5,918	0.00%
2021/11/25	2	1037.50	1.1	1034.55	1035.00	0.9	5,973	0.02%
2021/11/24	0.1	1042.50	1.1	1044.36	1040.00	-1	5,991	-0.02%
2021/11/23	2	1070.00	0	1070.00	1055.00	2	6,013	0.03%
2021/11/22	1	1100.00	0	1080.00	1080.00	1	6,066	0.02%
2021/11/19	6	1098.32	3	1089.87	1090.00	3	6,050	0.05%
2021/11/18	4.1	1072.91	9.7	1071.50	1085.00	-5.5	5,931	-0.09%
2021/11/17	7	1053.57	0.2	1047.86	1030.00	6.8	5,811	0.12%
2021/11/16	13	1027.31	3.1	1034.86	1035.00	9.9	5,789	0.17%
2021/11/15	6	1019.07	8.4	1021.84	1025.00	-2.4	5,786	-0.04%
2021/11/12	1	978.97	3.1	982.31	983.00	-2.1	5,702	-0.04%
2021/11/11	0.2	940.00	0	0.00	954.00	0.2	5,713	0.00%
2021/11/10	1	975.00	1	958.16	958.00	0	5,712	0.00%
2021/11/09	5	993.99	8	988.38	978.00	-3	5,731	-0.05%
2021/11/08	3	967.91	10.1	975.17	980.00	-7.1	5,687	-0.12%
2021/11/05	0	0.00	0.1	938.00	940.00	-0.1	5,588	0.00%
2021/11/03	0	0.00	2	934.50	932.00	-2	5,605	-0.04%
2021/11/02	0	0.00	1.1	927.45	928.00	-1.1	5,617	-0.02%
2021/11/01	0.1	921.54	3	925.00	922.00	-2.9	5,680	-0.05%
2021/10/29	4.1	924.20	3	918.00	913.00	1.1	5,733	0.02%
2021/10/28	5.1	933.95	2	934.50	936.00	3.1	5,692	0.05%
2021/10/27	5	940.40	8	947.13	942.00	-3	5,694	-0.05%
2021/10/26	3	947.67	7.1	948.37	946.00	-4.1	5,657	-0.07%
2021/10/25	5	928.40	15.5	936.93	938.00	-10.5	5,704	-0.18%
2021/10/22	0.1	917.00	3.1	921.55	926.00	-3	5,890	-0.05%
2021/10/21	2	909.00	3.1	915.08	913.00	-1.1	5,948	-0.02%
2021/10/20	3	905.00	1.1	901.18	901.00	1.9	5,922	0.03%
2021/10/19	1	895.00	5	894.58	898.00	-4	5,922	-0.07%
2021/10/18	4.1	868.07	5.1	869.48	867.00	-1	5,893	-0.02%
2021/10/15	3.1	854.26	2.1	850.33	857.00	1	5,876	0.02%
2021/10/14	9.2	846.05	1	855.00	840.00	8.2	5,826	0.14%
2021/10/13	1.1	864.46	5	874.40	862.00	-3.9	5,799	-0.07%
2021/10/12	8.4	894.59	0.1	903.00	887.00	8.4	5,805	0.14%
2021/10/08	8	912.13	3	910.67	910.00	5	5,823	0.09%
2021/10/07	5	905.00	2.1	902.88	911.00	2.9	5,809	0.05%
2021/10/06	1	875.04	2	878.50	871.00	-1	5,818	-0.02%
2021/10/05	3.2	866.20	1	866.00	867.00	2.2	5,823	0.04%
2021/10/04	2	889.00	2	891.00	892.00	0	5,764	0.00%
2021/10/01	3.5	889.81	0	0.00	885.00	3.5	5,787	0.06%
2021/09/30	1.2	910.35	1	901.00	905.00	0.2	5,769	0.00%
2021/09/29	2	919.51	2	936.00	913.00	0	5,757	0.00%
2021/09/28	7.1	959.70	7.3	957.80	957.00	-0.2	5,742	0.00%
2021/09/27	0.1	947.00	9.4	953.84	959.00	-9.3	5,698	-0.16%
2021/09/23	1	915.00	0	911.00	915.00	1	5,707	0.02%
2021/09/22	1.1	910.64	1	919.00	911.00	0.1	5,709	0.00%
2021/09/17	1	940.02	2.3	942.38	940.00	-1.2	5,634	-0.02%
2021/09/16	0	0.00	0	933.00	936.00	0	5,597	0.00%
2021/09/15	1	929.00	1.2	934.00	935.00	-0.2	5,608	0.00%
2021/09/14	0.1	944.00	3.4	943.00	947.00	-3.4	5,671	-0.06%
2021/09/13	0	0.00	0.1	925.00	927.00	-0.1	5,770	0.00%
2021/09/10	1.1	914.29	3	920.65	925.00	-2	5,907	-0.03%
2021/09/09	0	903.00	0	901.00	901.00	0	5,926	0.00%
2021/09/08	1	907.00	0	0.00	912.00	1	5,924	0.02%
2021/09/07	0	900.00	0.1	900.00	903.00	-0.1	5,934	0.00%
2021/09/06	1.1	897.39	0	0.00	896.00	1.1	5,959	0.02%
2021/09/03	2	920.00	1	925.00	919.00	1	5,922	0.02%
2021/09/02	2	932.87	1.1	942.00	933.00	0.9	5,974	0.02%
2021/09/01	0	0.00	0.2	921.24	927.00	-0.2	5,945	0.00%
2021/08/30	0	0.00	2	907.41	912.00	-2	5,815	-0.03%
2021/08/27	1	891.01	3	892.67	896.00	-2	5,814	-0.03%
2021/08/26	6.2	884.64	1.8	885.15	888.00	4.4	5,801	0.08%
2021/08/25	0.4	910.14	0	0.00	911.00	0.4	5,763	0.01%
2021/08/24	0	910.00	0	0.00	909.00	0	5,818	0.00%
2021/08/23	0.3	907.94	2	900.05	911.00	-1.7	5,929	-0.03%
2021/08/20	2	878.03	2	881.01	873.00	0	5,968	0.00%
2021/08/19	3	892.66	3	897.00	888.00	0	6,030	0.00%
2021/08/18	2.4	872.59	3	882.02	912.00	-0.6	6,036	-0.01%
2021/08/17	4.4	884.01	1	895.00	880.00	3.4	6,081	0.06%
2021/08/16	0	905.00	0	0.00	901.00	0	6,099	0.00%
2021/08/13	0	908.00	0	0.00	910.00	0	6,266	0.00%
2021/08/12	3.1	911.24	1	902.00	904.00	2.1	6,367	0.03%
2021/08/11	2.1	909.58	0	0.00	910.00	2.1	6,505	0.03%
2021/08/10	1	922.00	0.3	921.27	922.00	0.7	6,700	0.01%
2021/08/09	2.1	921.10	3	924.01	921.00	-0.9	6,930	-0.01%
2021/08/06	0.4	941.23	0.1	948.00	936.00	0.3	7,054	0.00%
2021/08/05	0.1	955.00	4.2	960.37	961.00	-4.2	7,268	-0.06%
2021/08/04	1.1	948.68	5.3	949.00	950.00	-4.2	7,673	-0.06%
2021/08/03	1	941.73	2	934.50	938.00	-1	7,987	-0.01%
2021/08/02	1.4	925.86	3.1	925.58	934.00	-1.7	8,252	-0.02%
2021/07/30	5.2	920.51	3	915.00	910.00	2.2	8,341	0.03%
2021/07/29	2.3	907.83	3.2	924.29	933.00	-0.9	8,488	-0.01%
2021/07/28	5.4	902.32	5	898.40	890.00	0.4	8,566	0.00%
2021/07/27	0	939.50	0.4	939.76	938.00	-0.4	8,595	0.00%
2021/07/26	4	927.24	1	923.00	923.00	3	8,877	0.03%
2021/07/23	0	0.00	6	929.33	933.00	-6	8,908	-0.07%
2021/07/22	2.1	915.71	1	927.97	919.00	1.1	8,983	0.01%
2021/07/21	4	912.25	1.2	911.18	912.00	2.8	9,049	0.03%
2021/07/20	4	921.25	2	920.00	920.00	2	9,156	0.02%
2021/07/19	8.5	923.24	1.1	937.73	919.00	7.4	9,287	0.08%
2021/07/16	5	954.60	7.3	949.95	957.00	-2.3	9,267	-0.02%
2021/07/15	2	944.50	3.1	948.81	951.00	-1.1	9,280	-0.01%
2021/07/14	1.1	928.10	0.4	931.33	930.00	0.7	9,319	0.01%
2021/07/13	1.1	930.28	1.2	933.26	926.00	-0.1	9,339	0.00%
2021/07/12	0.2	935.33	4.2	936.98	935.00	-4.1	9,329	-0.04%
2021/07/09	4	916.01	6	923.16	919.00	-2	9,333	-0.02%
2021/07/08	2	926.43	1	919.00	920.00	1	9,393	0.01%
2021/07/07	3.2	920.22	2	918.50	917.00	1.2	9,453	0.01%
2021/07/06	3.8	934.70	3	928.33	922.00	0.8	9,539	0.01%
2021/07/05	3.2	964.19	2.3	963.93	957.00	1	9,531	0.01%
2021/07/02	2	959.49	2	957.00	957.00	0	9,541	0.00%
2021/07/01	7	959.71	7	963.69	955.00	0	9,556	0.00%
2021/06/30	3.2	954.04	8.4	958.26	962.00	-5.2	9,666	-0.05%
2021/06/29	4	944.00	5.1	944.80	935.00	-1.1	9,587	-0.01%
2021/06/28	2.1	926.46	1.1	932.19	935.00	1	9,649	0.01%
2021/06/25	4.1	937.04	2	943.50	927.00	2.1	9,792	0.02%
2021/06/24	8.3	931.96	6	940.50	929.00	2.3	9,868	0.02%
2021/06/23	5.1	929.47	11.1	933.84	941.00	-5.9	10,004	-0.06%
2021/06/22	8.3	902.16	1	911.90	903.00	7.3	10,129	0.07%
2021/06/21	14.7	931.53	8.2	941.60	918.00	6.5	10,011	0.07%
2021/06/18	8.1	965.22	0	0.00	965.00	8.1	9,964	0.08%
2021/06/17	5.1	974.95	1	976.00	978.00	4.1	9,985	0.04%
2021/06/16	0.2	985.00	2	984.50	985.00	-1.9	10,009	-0.02%
2021/06/15	6.1	990.64	1	989.00	989.00	5.1	10,003	0.05%
2021/06/11	3	989.28	2	982.00	980.00	1	10,014	0.01%
2021/06/10	1.1	997.27	5.5	991.28	998.00	-4.3	10,027	-0.04%
2021/06/09	0	0.00	1.1	978.57	967.00	-1.1	9,991	-0.01%
2021/06/08	1.1	968.27	0	0.00	966.00	1.1	10,056	0.01%
2021/06/07	0.3	958.68	1.1	970.27	973.00	-0.9	10,154	-0.01%
2021/06/04	2	973.50	2	974.48	977.00	0	10,221	0.00%
2021/06/03	1.1	974.36	3	977.57	981.00	-1.9	10,310	-0.02%
2021/06/02	3.6	969.80	3	962.33	959.00	0.6	10,390	0.01%
2021/06/01	2.2	1006.69	9	985.44	977.00	-6.8	10,446	-0.07%
2021/05/31	2.4	994.31	1.5	1003.47	995.00	0.9	10,530	0.01%
2021/05/28	5.1	965.77	2.1	955.40	961.00	3	10,516	0.03%
2021/05/27	1.2	936.39	0	0.00	935.00	1.2	10,614	0.01%
2021/05/26	5.5	953.18	6	957.83	951.00	-0.5	10,714	0.00%
2021/05/25	3	959.65	7.2	961.42	952.00	-4.2	10,736	-0.04%
2021/05/24	1.1	942.19	1	941.00	943.00	0.1	10,717	0.00%
2021/05/21	9	953.54	5.1	956.78	955.00	3.9	10,746	0.04%
2021/05/20	4	935.83	0.1	935.73	930.00	4	10,640	0.04%
2021/05/19	5.2	964.25	8.2	965.20	943.00	-2.9	10,583	-0.03%
2021/05/18	5.2	982.03	6.9	956.22	994.00	-1.7	10,480	-0.02%
2021/05/17	2.6	918.32	10.1	916.51	914.00	-7.5	10,407	-0.07%
2021/05/14	7.1	913.60	3	900.00	895.00	4.1	10,391	0.04%
2021/05/13	5.1	887.44	1	885.00	873.00	4.1	10,414	0.04%
2021/05/12	10.3	886.97	5.1	897.90	888.00	5.2	10,317	0.05%
2021/05/11	3.2	927.40	2.1	903.10	911.00	1.1	10,040	0.01%
2021/05/10	5.3	1002.21	13	991.46	979.00	-7.7	9,850	-0.08%
2021/05/07	7.1	1050.65	6	1050.00	1060.00	1.1	9,827	0.01%
2021/05/06	2	1024.98	4	1041.25	1055.00	-2	9,967	-0.02%
2021/05/05	7.1	1050.64	1.1	1055.66	1005.00	6	9,906	0.06%
2021/05/04	6.1	1060.91	7.1	1053.96	1085.00	-1	9,843	-0.01%
2021/05/03	8	1151.71	1	1105.07	1105.00	7	9,692	0.07%
2021/04/29	1	1185.00	9	1185.00	1185.00	-8	9,546	-0.08%
2021/04/28	1	1070.21	1	1079.95	1080.00	0	9,736	0.00%
2021/04/27	6	1064.19	2.1	1060.00	1065.00	3.9	9,769	0.04%
2021/04/26	5	1075.96	4.3	1063.03	1070.00	0.7	9,764	0.01%
2021/04/23	5.1	1024.95	17.1	1013.18	1035.00	-12.1	9,723	-0.12%
2021/04/22	0.1	1000.00	6.1	988.80	984.00	-6	9,703	-0.06%
2021/04/21	7	993.00	3	997.01	988.00	4	9,793	0.04%
2021/04/20	2	984.01	3	994.97	998.00	-1	9,936	-0.01%
2021/04/19	0	965.48	0	0.00	963.00	0	9,945	0.00%
2021/04/16	5.1	974.37	5	986.60	975.00	0.1	10,002	0.00%
2021/04/15	0	0.00	1	970.00	985.00	-1	10,117	-0.01%
2021/04/14	0	951.00	0	954.00	965.00	0	10,142	0.00%
2021/04/13	3	959.28	2	976.03	961.00	1	10,151	0.01%
2021/04/12	7.1	967.53	0.4	963.25	960.00	6.7	10,145	0.07%
2021/04/09	4	999.00	6.1	1022.35	999.00	-2.1	10,206	-0.02%
2021/04/08	4.1	998.64	4	1018.61	1020.00	0.1	10,176	0.00%
2021/04/07	4	996.75	1.1	997.92	998.00	2.9	10,136	0.03%
2021/04/06	10.1	1004.95	13.2	996.94	995.00	-3.1	10,121	-0.03%
2021/04/01	4	977.13	4	964.75	961.00	0	10,094	0.00%
2021/03/31	8	972.61	15.1	974.85	969.00	-7	10,037	-0.07%
2021/03/30	6.1	963.24	7	968.57	971.00	-0.9	9,940	-0.01%
2021/03/29	1.1	946.19	2.3	967.32	941.00	-1.2	9,822	-0.01%
2021/03/26	11.3	938.85	10.5	941.43	943.00	0.8	9,770	0.01%
2021/03/25	2.7	916.78	8.8	932.00	949.00	-6.1	9,665	-0.06%
2021/03/24	1	881.24	2	888.50	894.00	-1	9,473	-0.01%
2021/03/23	2.1	877.06	3	879.31	870.00	-0.9	9,459	-0.01%
2021/03/22	1.2	888.51	2	881.03	881.00	-0.8	9,423	-0.01%
2021/03/19	4.2	886.67	6	887.67	885.00	-1.8	9,389	-0.02%
2021/03/18	6	904.67	1	913.84	903.00	5	9,326	0.05%
2021/03/17	2.1	915.61	2	914.50	908.00	0.1	9,374	0.00%
2021/03/16	3	911.40	3.1	916.90	919.00	0	9,405	0.00%
2021/03/15	2	904.54	3	907.31	907.00	-1	9,424	-0.01%
2021/03/12	2.6	897.22	30	900.53	899.00	-27.4	9,477	-0.29%
2021/03/11	19	873.64	6	883.50	888.00	13	9,437	0.14%
2021/03/10	16.4	865.70	2	864.03	864.00	14.4	9,369	0.15%
2021/03/09	7.2	860.82	13.1	877.09	879.00	-5.9	9,330	-0.06%
2021/03/08	7.1	876.15	4.2	893.43	867.00	2.9	9,312	0.03%
2021/03/05	5.1	877.86	7	879.57	883.00	-1.9	9,295	-0.02%
2021/03/04	7.7	901.83	2	903.03	897.00	5.6	9,343	0.06%
2021/03/03	4	906.49	18.2	912.82	930.00	-14.2	9,196	-0.15%
2021/03/02	14.3	904.18	7.4	926.30	900.00	7	9,113	0.08%
2021/02/26	10.3	898.15	2.1	918.34	896.00	8.2	9,006	0.09%
2021/02/25	1	935.02	0	944.57	944.00	1	8,849	0.01%
2021/02/24	2	946.99	3	950.60	940.00	-1	8,846	-0.01%
2021/02/23	3	958.08	4.1	946.92	965.00	-1.1	8,911	-0.01%
2021/02/22	4	962.50	1	951.00	951.00	3	8,928	0.03%
2021/02/19	1.4	970.88	3	962.34	964.00	-1.6	9,154	-0.02%
2021/02/18	7.2	978.83	0	0.00	978.00	7.2	9,139	0.08%
2021/02/17	11	979.65	10	980.00	980.00	1	9,139	0.01%
2021/02/05	13.3	976.20	10.2	968.86	950.00	3	9,019	0.03%
2021/02/04	2.2	935.10	4	949.75	946.00	-1.8	8,834	-0.02%
2021/02/03	3	949.01	1	949.98	950.00	2	8,748	0.02%
2021/02/02	3.7	929.24	1.6	938.97	931.00	2.1	8,668	0.02%
2021/02/01	3.3	897.25	3	902.34	905.00	0.2	8,536	0.00%
2021/01/29	1.7	891.14	2	884.50	875.00	-0.3	8,433	0.00%
2021/01/28	4.1	871.48	4	869.50	869.00	0.1	8,337	0.00%
2021/01/27	2	889.50	7	895.98	897.00	-5	8,198	-0.06%
2021/01/26	10.2	889.62	3.2	892.47	871.00	7	8,153	0.09%
2021/01/25	2	912.02	3	900.67	910.00	-1	8,217	-0.01%
2021/01/22	3.1	927.38	3	924.00	917.00	0.1	8,174	0.00%
2021/01/21	1.1	894.76	3.3	917.96	934.00	-2.2	7,980	-0.03%
2021/01/20	5	887.39	5.2	878.35	872.00	-0.1	7,790	0.00%
2021/01/19	2	865.00	2.3	871.71	879.00	-0.3	7,707	0.00%
2021/01/18	2.3	833.13	1.1	839.69	844.00	1.2	7,647	0.02%
2021/01/15	3.1	864.17	3.6	856.19	850.00	-0.5	7,581	-0.01%
2021/01/14	3.6	866.02	0.1	869.00	861.00	3.6	7,503	0.05%
2021/01/13	3.3	873.76	5	878.00	884.00	-1.7	7,403	-0.02%
2021/01/12	3.1	850.93	2	847.00	846.00	1.1	7,230	0.01%
2021/01/11	1.1	846.16	1	851.00	851.00	0.1	7,124	0.00%
2021/01/08	0.1	835.02	4	831.03	838.00	-4	7,075	-0.06%
2021/01/07	1	789.10	2	794.98	799.00	-1	6,971	-0.01%
2021/01/06	3	793.00	1.1	789.46	792.00	1.9	6,942	0.03%
2021/01/05	4	780.54	5	788.20	797.00	-1	6,919	-0.01%
2021/01/04	2.1	779.82	8	770.21	792.00	-6	7,122	-0.08%
2020/12/31	1	750.95	3	750.00	747.00	-2	7,147	-0.03%
2020/12/30	1	737.16	2	742.01	746.00	-1	7,365	-0.01%
2020/12/29	2	738.48	1.5	736.67	734.00	0.5	7,338	0.01%
2020/12/28	2.2	725.12	5	735.60	740.00	-2.8	7,345	-0.04%
2020/12/25	1	718.92	2	718.00	715.00	-1	7,269	-0.01%
2020/12/24	2	719.00	2	720.00	714.00	0	7,323	0.00%
2020/12/23	1	712.00	9	717.44	720.00	-8	7,396	-0.11%
2020/12/22	1	703.00	3.1	715.31	703.00	-2.1	7,438	-0.03%
2020/12/21	2	696.00	9	707.99	708.00	-7	7,475	-0.09%
2020/12/18	4	701.75	2	700.50	699.00	2	7,494	0.03%
2020/12/17	3	702.33	4	707.50	704.00	-1	7,540	-0.01%
2020/12/16	5	702.60	1	705.00	701.00	4	7,575	0.05%
2020/12/15	3	700.67	3	701.00	701.00	0	7,661	0.00%
2020/12/14	1	699.00	1	703.09	702.00	0	7,785	0.00%
2020/12/11	10	708.90	2	707.04	707.00	8	7,897	0.10%
2020/12/10	2	721.48	2	721.50	709.00	0	7,895	0.00%
2020/12/09	5	732.60	0	736.00	734.00	5	7,911	0.06%
2020/12/08	4	711.68	10	718.79	730.00	-6	7,906	-0.08%
2020/12/07	3	698.68	1	702.00	704.00	2	7,861	0.03%
2020/12/04	0	701.00	0	0.00	705.00	0	7,938	0.00%
2020/12/02	1	700.00	0	0.00	712.00	1	7,960	0.01%
2020/12/01	1	698.00	1	696.18	697.00	0	8,051	0.00%
2020/11/30	6	709.50	1.1	704.19	704.00	5	8,134	0.06%
2020/11/27	0	727.00	0.1	726.00	725.00	-0.1	8,228	0.00%
2020/11/26	2	727.50	1.1	730.00	730.00	1	8,349	0.01%
2020/11/25	2	733.00	1	724.27	724.00	1	8,574	0.01%
2020/11/24	1	750.73	3	739.00	742.00	-2	8,675	-0.02%
2020/11/23	2	749.51	2	742.50	743.00	0	8,827	0.00%
2020/11/20	3.1	742.06	5	746.97	747.00	-2	8,889	-0.02%
2020/11/19	5	732.99	3.2	731.91	733.00	1.8	8,864	0.02%
2020/11/18	3.1	713.87	13.4	717.67	728.00	-10.3	8,965	-0.11%
2020/11/17	1	696.97	1.1	701.45	696.00	-0.1	8,975	0.00%
2020/11/16	1.1	683.46	5.1	688.00	694.00	-3.9	9,437	-0.04%
2020/11/13	1	670.00	1	669.29	675.00	0	9,725	0.00%
2020/11/12	6	677.16	1	673.00	673.00	5	10,351	0.05%
2020/11/11	6.1	672.49	2.1	677.67	676.00	4	10,383	0.04%
2020/11/10	2.1	689.85	1	688.00	686.00	1.1	10,411	0.01%
2020/11/09	2.1	704.20	1	712.00	702.00	1.1	10,500	0.01%
2020/11/06	2	699.47	5	698.60	700.00	-3	10,576	-0.03%
2020/11/05	1	682.32	5.1	688.84	696.00	-4	10,619	-0.04%
2020/11/04	2.1	667.29	3	673.05	677.00	-1	10,610	-0.01%
2020/11/03	2	667.00	2	666.50	665.00	0	10,699	0.00%
2020/11/02	6	670.75	0.1	660.00	653.00	6	10,776	0.06%
2020/10/30	3	680.00	3	678.00	678.00	0	10,763	0.00%
2020/10/29	1	680.00	2	682.00	684.00	-1	10,976	-0.01%
2020/10/28	1	680.10	0	683.00	681.00	1	11,330	0.01%
2020/10/26	2.1	682.88	2	676.50	674.00	0.1	11,597	0.00%
2020/10/23	2	683.50	0.3	682.00	678.00	1.7	11,765	0.01%
2020/10/22	0	0.00	0.1	688.00	688.00	-0.1	12,285	0.00%
2020/10/21	5	702.60	2	693.00	691.00	3	12,554	0.02%
2020/10/20	0	695.00	2	688.50	697.00	-2	12,874	-0.02%
2020/10/19	4.1	692.00	3	692.00	692.00	1.1	13,079	0.01%
2020/10/16	1	685.85	1	689.00	680.00	0	13,311	0.00%
2020/10/15	5	691.99	6	691.50	689.00	-1	13,490	-0.01%
2020/10/14	4	694.93	3	691.67	689.00	1	13,524	0.01%
2020/10/13	4	702.75	12.1	699.00	699.00	-8	13,578	-0.06%
2020/10/12	2.1	712.40	10	710.50	714.00	-7.9	13,570	-0.06%
2020/10/08	4.1	669.98	12	669.00	670.00	-8	13,458	-0.06%
2020/10/07	3.1	620.74	8	645.50	647.00	-5	13,352	-0.04%
2020/10/06	0	0.00	2	615.00	615.00	-2	13,230	-0.02%
2020/10/05	1	610.98	3	613.00	611.00	-2	13,446	-0.01%
2020/09/30	3	611.67	1	607.00	607.00	2	13,648	0.01%
2020/09/29	2	609.99	4	610.25	610.00	-2	13,911	-0.01%
2020/09/28	2	589.70	7	597.88	603.00	-5	14,142	-0.04%
2020/09/25	6	592.00	6	595.67	585.00	0	14,134	0.00%
2020/09/24	4	606.75	1	616.00	600.00	3	14,148	0.02%
2020/09/23	2	612.52	3	614.67	617.00	-1	14,104	-0.01%
2020/09/22	6	605.49	2	605.00	603.00	4	14,121	0.03%
2020/09/21	3	616.33	4.1	617.46	616.00	-1	14,152	-0.01%
2020/09/18	1	596.22	1	596.00	611.00	0	14,216	0.00%
2020/09/17	12.1	599.75	3	598.01	599.00	9	14,178	0.06%
2020/09/16	2	619.50	9.1	619.76	617.00	-7.1	14,226	-0.05%
2020/09/15	1	609.02	2	611.00	611.00	-1	14,345	-0.01%
2020/09/14	3	602.73	10	604.50	609.00	-7	14,584	-0.05%
2020/09/11	2	595.00	1	595.00	595.00	1	14,529	0.01%
2020/09/10	1	603.00	6	599.67	599.00	-5	14,506	-0.03%
2020/09/09	2	591.04	0	0.00	595.00	2	14,579	0.01%
2020/09/08	1.1	611.62	3	605.33	604.00	-2	14,531	-0.01%
2020/09/07	4	601.25	4.1	597.32	598.00	-0.1	14,617	0.00%
2020/09/04	4	593.00	2	602.50	603.00	2	14,678	0.01%
2020/09/03	8	605.50	5	604.80	603.00	3	14,559	0.02%
2020/09/02	6	595.83	7.1	601.83	596.00	-1.1	14,467	-0.01%
2020/09/01	3	563.67	7	570.00	576.00	-4	14,314	-0.03%
2020/08/31	5	559.40	6	559.50	556.00	-1	14,274	-0.01%
2020/08/28	5	565.00	2	568.00	574.00	3	14,125	0.02%
2020/08/27	12	564.08	6	572.33	558.00	6	14,063	0.04%
2020/08/26	4	578.52	1	577.00	578.00	3	14,098	0.02%
2020/08/25	2	590.02	1	590.00	589.00	1	14,064	0.01%
2020/08/24	5	588.40	3	591.00	585.00	2	14,058	0.01%
2020/08/21	7	599.71	10	589.00	604.00	-3	13,992	-0.02%
2020/08/20	16	590.18	17.1	573.39	565.00	-1.1	13,769	-0.01%
2020/08/19	5	613.40	6	612.16	609.00	-1	13,312	-0.01%
2020/08/18	21.1	620.47	22.1	618.36	617.00	-1.1	13,108	-0.01%
2020/08/17	3	683.67	3	685.67	685.00	0	12,659	0.00%
2020/08/14	2	675.60	2.1	676.52	680.00	-0.1	12,709	0.00%
2020/08/13	15	681.81	4	691.98	684.00	11	12,854	0.09%
2020/08/12	4	680.78	2	682.00	680.00	2	13,029	0.02%
2020/08/11	2	699.01	2	697.01	693.00	0	13,265	0.00%
2020/08/10	2.1	706.09	2	708.50	706.00	0.1	13,196	0.00%
2020/08/07	20	715.70	2	716.00	705.00	18	13,149	0.14%
2020/08/06	6	737.17	4	737.25	732.00	2	13,080	0.02%
2020/08/05	6	731.83	5	732.60	730.00	1	12,950	0.01%
2020/08/04	1.2	724.36	12	717.67	732.00	-10.8	12,842	-0.08%
2020/08/03	8	705.00	6.1	705.12	696.00	2	12,632	0.02%
2020/07/31	3	686.67	3	694.33	701.00	0	12,338	0.00%
2020/07/30	7	685.14	2.1	677.43	683.00	4.9	12,239	0.04%
2020/07/29	4	678.75	4.1	683.00	682.00	-0.1	12,132	0.00%
2020/07/28	23	724.83	11	706.59	680.00	12	12,087	0.10%
2020/07/27	3.1	715.95	11	716.46	728.00	-7.9	11,849	-0.07%
2020/07/24	8	684.63	5	684.59	675.00	3	12,020	0.02%
2020/07/23	3	669.12	4	673.50	677.00	-1	11,790	-0.01%
2020/07/22	12.1	664.17	4	663.25	664.00	8.1	11,722	0.07%
2020/07/21	3.2	627.79	2	634.00	637.00	1.2	11,526	0.01%
2020/07/20	5	599.80	2	601.00	601.00	3	11,410	0.03%
2020/07/17	2	603.00	3	603.33	607.00	-1	11,461	-0.01%
2020/07/16	4	602.00	2.1	600.03	599.00	1.9	11,498	0.02%
2020/07/15	3	610.00	8.1	607.40	609.00	-5.1	11,468	-0.04%
2020/07/14	0	613.00	0.2	613.00	611.00	-0.1	11,446	0.00%
2020/07/13	3	628.67	0	629.00	629.00	3	11,402	0.03%
2020/07/10	5	626.60	8.1	629.96	616.00	-3.1	11,372	-0.03%
2020/07/09	6	657.17	3	653.67	651.00	3	11,313	0.03%
2020/07/08	12.1	665.73	3	657.67	661.00	9.1	11,147	0.08%
2020/07/07	4.1	611.07	1	627.00	618.00	3.1	10,896	0.03%
2020/07/06	3.1	585.39	7	586.00	589.00	-4	10,711	-0.04%
2020/07/03	2	581.57	8	583.25	585.00	-6	10,705	-0.06%
2020/07/02	1	577.00	2.1	576.48	574.00	-1.1	10,704	-0.01%
2020/07/01	3	588.00	0.1	579.00	577.00	2.9	10,742	0.03%
2020/06/30	1.1	576.22	3	574.33	579.00	-1.9	10,725	-0.02%
2020/06/29	7.1	567.83	1.3	566.00	565.00	5.8	10,747	0.05%
2020/06/24	1.1	575.24	2	580.50	580.00	-1	10,726	-0.01%
2020/06/23	6	579.17	3	572.33	574.00	3	10,795	0.03%
2020/06/22	59.1	571.36	6	566.84	576.00	53.1	10,730	0.49%
2020/06/19	0.1	544.00	5	536.40	546.00	-4.9	10,772	-0.05%
2020/06/18	1.1	514.76	0	0.00	513.00	1.1	10,633	0.01%
2020/06/17	3.1	512.84	3	507.67	510.00	0.1	10,881	0.00%
2020/06/16	1.1	498.28	1	510.00	510.00	0.1	11,062	0.00%
2020/06/15	1	495.00	3.1	497.09	492.50	-2.1	11,296	-0.02%
2020/06/12	10	480.75	1.2	480.61	492.50	8.8	11,410	0.08%
2020/06/11	2	501.00	3.1	497.29	496.50	-1.1	11,450	-0.01%
2020/06/10	0	0.00	1	500.00	500.00	-1	11,475	-0.01%
2020/06/09	3	493.67	4	491.38	497.50	-1	11,757	-0.01%
2020/06/08	3	497.83	0.2	494.00	494.50	2.8	11,945	0.02%
2020/06/05	0.1	494.00	0	0.00	494.00	0.1	11,941	0.00%
2020/06/04	1	488.00	2	487.50	490.00	-1	11,999	-0.01%
2020/06/03	2.1	491.85	2	490.25	490.00	0.1	12,054	0.00%
2020/06/02	1.1	484.86	3	483.17	485.00	-1.9	12,020	-0.02%
2020/06/01	1	468.50	2.1	461.49	461.50	-1.1	11,915	-0.01%
2020/05/29	4	463.25	5	460.30	463.00	-1	11,951	-0.01%
2020/05/28	2	463.00	3	460.67	460.00	-1	11,959	-0.01%
2020/05/27	0.1	461.50	0	0.00	464.50	0.1	11,968	0.00%
2020/05/26	5	464.40	2	465.25	460.00	3	12,078	0.02%
2020/05/25	2.1	452.60	13.1	454.72	460.00	-11	12,147	-0.09%
2020/05/22	3	445.00	2.1	445.76	442.00	0.9	12,130	0.01%
2020/05/21	0	462.50	0	0.00	464.50	0	12,091	0.00%
2020/05/20	1	470.00	6	468.92	470.00	-5	12,071	-0.04%
2020/05/19	5	460.30	22	460.66	462.00	-17	11,901	-0.14%
2020/05/18	1	448.00	16	445.41	440.50	-15	11,685	-0.13%
2020/05/15	1	413.50	2	410.25	411.00	-1	11,390	-0.01%
2020/05/14	3	409.83	8.1	417.96	411.00	-5.1	11,447	-0.04%
2020/05/13	2.2	410.79	14	415.75	420.00	-11.9	11,461	-0.10%
2020/05/12	2	408.50	1.1	407.09	407.00	0.9	11,544	0.01%
2020/05/11	1	409.50	17.3	410.72	410.00	-16.3	11,685	-0.14%
2020/05/08	0	0.00	1	414.50	411.50	-1	11,764	-0.01%
2020/05/07	2	413.75	4	412.50	411.00	-2	11,832	-0.02%
2020/05/06	2.1	407.26	2	406.77	408.00	0	11,867	0.00%
2020/05/05	3	399.33	1.1	401.95	401.50	1.9	11,894	0.02%
2020/05/04	12	401.71	7	401.57	399.50	5	12,042	0.04%
2020/04/30	3.1	409.12	37	410.80	415.00	-33.9	12,003	-0.28%
2020/04/29	7.1	391.69	31	393.31	398.00	-23.9	11,815	-0.20%
2020/04/28	10	368.58	1	372.50	375.00	9	11,461	0.08%
2020/04/27	0.1	374.00	7	364.93	372.00	-6.9	11,656	-0.06%
2020/04/24	1	351.00	1	351.00	348.50	0	11,531	0.00%
2020/04/23	4	348.38	1	351.00	351.00	3	11,572	0.03%
2020/04/22	8	348.63	2.1	348.82	346.00	6	11,643	0.05%
2020/04/21	7	362.86	2.1	357.26	353.50	4.9	11,874	0.04%
2020/04/20	0	0.00	1	368.50	370.00	-1	12,011	-0.01%
2020/04/17	4.1	367.66	2	369.75	368.00	2.1	12,089	0.02%
2020/04/16	1	361.00	0	0.00	361.50	1	11,995	0.01%
2020/04/15	5	364.60	2	365.50	365.50	3	12,003	0.02%
2020/04/14	2.1	362.59	5	362.90	365.50	-2.9	12,021	-0.02%
2020/04/13	1	352.00	1	351.50	351.50	0	11,992	0.00%
2020/04/10	2	350.50	0	0.00	350.00	2	12,013	0.02%
2020/04/09	1	350.50	3	350.50	351.50	-2	12,109	-0.02%
2020/04/08	2	346.75	1	345.00	349.50	1	12,076	0.01%
2020/04/07	0	0.00	8.2	346.95	347.00	-8.2	12,056	-0.07%
2020/04/06	2	341.00	2	338.25	341.00	0	11,960	0.00%
2020/04/01	0	334.50	2	334.00	334.00	-2	11,892	-0.02%
2020/03/31	4	329.88	2	334.75	327.50	2	11,880	0.02%
2020/03/30	2	330.25	0	0.00	336.50	2	11,749	0.02%
2020/03/27	4	345.00	2	341.50	340.00	2	11,622	0.02%
2020/03/26	8	336.31	17	337.68	343.50	-9	11,460	-0.08%
2020/03/25	16	337.72	7	339.29	334.50	9	11,502	0.08%
2020/03/24	0	0.00	3	335.33	330.00	-3	11,314	-0.03%
2020/03/23	2.1	304.95	3	309.67	308.00	-0.9	11,286	-0.01%
2020/03/20	0	0.00	5	301.00	301.00	-5	11,228	-0.04%
2020/03/19	4	274.13	102	279.17	274.00	-98	11,118	-0.88%	大賣/
2020/03/18	7	316.93	211	309.79	301.50	-204	10,839	-1.88%	大賣/鉅額交易
2020/03/17	2.2	322.82	25	319.90	315.50	-22.8	10,712	-0.21%
2020/03/16	4	337.00	0	0.00	320.00	4	10,537	0.04%
2020/03/13	1	345.00	49	311.48	341.00	-48	10,390	-0.46%
2020/03/12	5	342.40	53	348.78	336.00	-48	10,118	-0.47%
2020/03/11	1	375.50	1	363.00	363.00	0	9,884	0.00%
2020/03/10	1	371.00	0	0.00	373.50	1	9,823	0.01%
2020/03/09	0	0.00	1	365.00	366.50	-1	9,727	-0.01%
2020/03/06	1	381.98	1	378.50	378.50	0	9,658	0.00%
2020/03/05	0	0.00	1	382.50	385.00	-1	9,648	-0.01%
2020/03/04	1	368.50	3	369.67	370.50	-2	9,661	-0.02%
2020/03/03	1	372.00	0	0.00	372.00	1	9,644	0.01%
2020/03/02	4.1	361.72	6	358.50	363.00	-1.9	9,576	-0.02%
2020/02/27	1	362.00	2	361.25	360.00	-1	9,569	-0.01%
2020/02/26	2	374.75	0	0.00	375.00	2	9,475	0.02%
2020/02/25	4	378.00	3	380.00	378.50	1	9,416	0.01%
2020/02/24	22.1	382.53	10	377.50	377.00	12.1	9,441	0.13%
2020/02/21	53	388.50	0.1	388.50	388.00	52.9	9,324	0.57%
2020/02/20	14	390.54	2	390.50	394.00	12	9,257	0.13%
2020/02/19	23.1	391.59	3	390.17	388.50	20.1	9,184	0.22%
2020/02/18	7	395.21	1.1	395.48	392.00	6	9,196	0.07%
2020/02/17	3.1	395.97	1	398.00	398.00	2.1	9,152	0.02%
2020/02/14	2	405.25	2	406.00	405.50	0	9,082	0.00%
2020/02/13	2	408.50	1	408.50	408.50	1	9,018	0.01%
2020/02/12	3	402.00	3	401.00	401.50	0	8,901	0.00%
2020/02/11	3.2	388.95	10	389.25	390.00	-6.8	8,895	-0.08%
2020/02/10	5	381.80	6	381.33	380.00	-1	8,905	-0.01%
2020/02/07	5	382.80	6	382.33	381.00	-1	8,950	-0.01%
2020/02/06	7	384.14	1	385.00	382.00	6	8,979	0.07%
2020/02/05	19	383.97	4	384.25	381.00	15	8,947	0.17%
2020/02/04	1.2	385.33	1	390.00	390.50	0.2	8,844	0.00%
2020/02/03	3	378.00	3	377.67	382.00	0	9,087	0.00%
2020/01/31	3	388.50	7	390.36	388.00	-4	9,100	-0.04%
2020/01/30	12.1	393.93	10	393.70	383.50	2.1	9,154	0.02%
2020/01/20	5	420.30	28	419.46	419.00	-23	8,903	-0.26%
2020/01/17	3	423.50	13	420.92	420.50	-10	8,946	-0.11%
2020/01/16	2	419.25	16	421.72	421.00	-14	9,016	-0.16%
2020/01/15	31	414.06	24	408.77	416.00	7	8,866	0.08%
2020/01/14	45	416.71	1	418.06	416.00	44	8,518	0.52%
2020/01/13	16	423.09	1	427.44	422.00	15	8,270	0.18%
2020/01/10	1	439.50	1	432.00	432.00	0	8,199	0.00%
2020/01/09	2	434.54	1	437.00	437.00	1	8,219	0.01%
2020/01/08	9.2	432.99	15	430.17	430.50	-5.8	8,306	-0.07%
2020/01/07	7	423.71	2	428.25	426.00	5	8,311	0.06%
2020/01/06	4.2	425.48	1	430.34	424.00	3.2	8,361	0.04%
2020/01/03	23	431.20	16	436.31	434.50	7	8,361	0.08%
2020/01/02	16.2	441.95	2	442.00	441.50	14.2	8,240	0.17%
2019/12/31	100	443.34	3	443.17	443.50	97	8,221	1.18%
2019/12/30	1	447.00	11	446.45	446.50	-10	8,253	-0.12%
2019/12/27	0	0.00	0.1	448.50	446.50	-0.1	8,354	0.00%
2019/12/26	4	455.88	2	452.00	449.00	2	8,350	0.02%
2019/12/25	0	452.00	1	450.55	452.00	-1	8,376	-0.01%
2019/12/24	100	446.80	0	0.00	445.00	100	8,479	1.18%
2019/12/23	0	449.00	1	447.00	449.00	-1	8,565	-0.01%
2019/12/20	2	443.00	3.1	446.02	446.00	-1.1	8,656	-0.01%
2019/12/19	2	454.50	1	453.00	454.50	1	8,489	0.01%
2019/12/18	2	457.50	1.1	453.64	456.50	1	8,415	0.01%
2019/12/17	42	460.68	147	460.41	460.50	-105	8,371	-1.25%	大賣/鉅額交易
2019/12/16	4.1	437.33	23	438.11	442.00	-18.9	8,218	-0.23%
2019/12/13	3	432.82	5	431.70	432.50	-2	8,167	-0.02%
2019/12/12	12	428.71	23	428.76	427.50	-11	8,163	-0.13%
2019/12/11	0	427.00	0	427.00	429.00	0	8,239	0.00%
2019/12/10	1	425.00	1	426.00	425.00	0	8,338	0.00%
2019/12/09	0	425.50	0	0.00	426.50	0	8,406	0.00%
2019/12/06	33	415.56	1.1	420.09	415.00	31.9	8,435	0.38%
2019/12/05	1	422.00	1	422.00	420.00	0	8,675	0.00%
2019/12/04	1	421.04	1	423.00	424.50	0	8,807	0.00%
2019/12/03	2	419.75	1	419.50	418.00	1	8,781	0.01%
2019/12/02	24	415.90	2	419.50	416.50	22	8,763	0.25%
2019/11/29	16	425.00	6	435.67	421.50	10	8,725	0.11%
2019/11/28	22	431.57	2	431.25	431.50	20	8,621	0.23%
2019/11/27	2	423.23	3	422.33	422.50	-1	8,630	-0.01%
2019/11/26	57	419.60	3	423.50	420.00	54	8,671	0.62%
2019/11/25	14.1	419.03	1	418.50	418.50	13.1	8,836	0.15%
2019/11/22	108	407.48	23	404.51	411.00	85	8,819	0.96%	大買/
2019/11/21	3	407.00	2	407.02	407.00	1	8,782	0.01%
2019/11/20	2	416.00	1	413.50	414.50	1	8,700	0.01%
2019/11/19	1	418.05	1	420.00	421.00	0	8,742	0.00%
2019/11/15	6	422.32	96	422.33	422.00	-90	9,020	-1.00%
2019/11/13	1	404.00	1	413.00	408.00	0	9,416	0.00%
2019/11/12	1	409.50	0	0.00	410.00	1	9,420	0.01%
2019/11/11	0	0.00	222.3	404.41	403.50	-222.3	9,399	-2.37%	大賣/鉅額交易
2019/11/08	3	414.50	2.1	415.43	414.00	0.9	9,324	0.01%
2019/11/07	30	427.00	0.1	424.00	425.00	29.9	9,240	0.32%
2019/11/06	21	428.81	37	432.69	434.00	-16	9,160	-0.17%
2019/11/05	3	424.97	3	423.17	425.00	0	9,161	0.00%
2019/11/04	0	410.00	14	410.14	412.00	-14	9,130	-0.15%
2019/11/01	53	404.36	7	410.00	405.00	46	9,151	0.50%
2019/10/31	23	400.35	8	405.06	408.00	15	9,210	0.16%
2019/10/30	3	396.66	19	395.84	396.50	-16	9,218	-0.17%
2019/10/29	12	393.24	26	392.37	393.00	-14	9,328	-0.15%
2019/10/28	1	386.00	7	385.71	387.00	-6	9,387	-0.06%
2019/10/25	2	382.25	2	379.50	379.00	0	9,418	0.00%
2019/10/24	18	378.84	64	380.02	381.50	-46	9,356	-0.49%
2019/10/23	1	369.50	2	369.25	372.00	-1	9,235	-0.01%
2019/10/22	3	368.86	1	371.50	371.50	2	9,309	0.02%
2019/10/21	1	371.50	0	0.00	369.00	1	9,352	0.01%
2019/10/18	1	373.50	1	370.00	370.00	0	9,393	0.00%
2019/10/17	101	367.01	1	370.00	371.00	100	9,416	1.06%	大買/
2019/10/16	2	361.75	1.1	362.50	360.00	1	9,428	0.01%
2019/10/15	3	370.00	5.1	367.01	367.00	-2.1	9,338	-0.02%
2019/10/14	13	371.15	0	0.00	370.50	13	9,256	0.14%
2019/10/09	2	375.25	1	374.50	372.00	1	9,098	0.01%
2019/10/08	1	383.50	11.2	384.09	384.50	-10.2	9,011	-0.11%
2019/10/07	0.1	384.00	0	0.00	384.00	0.1	9,038	0.00%
2019/10/04	1	382.62	1	385.50	385.50	0	9,026	0.00%
2019/10/03	7.1	377.67	104	378.86	379.50	-96.9	8,961	-1.08%	大賣/
2019/10/02	6	373.25	0	0.00	372.00	6	8,908	0.07%
2019/10/01	280	374.51	0	375.50	376.50	280	8,953	3.13%	大買/鉅額交易
2019/09/27	101	369.01	1	372.00	369.00	100	8,898	1.12%	大買/
2019/09/26	2	378.50	0	0.00	376.00	2	8,893	0.02%
2019/09/25	3	381.33	1	379.50	380.00	2	8,885	0.02%
2019/09/24	0	0.00	14	387.75	387.00	-14	8,874	-0.16%
2019/09/23	2	389.50	1	388.00	388.00	1	8,877	0.01%
2019/09/20	2	386.00	4	384.00	386.50	-2	8,889	-0.02%
2019/09/19	2	385.50	202	385.57	380.50	-200	8,795	-2.27%	大賣/鉅額交易
2019/09/18	1	382.00	11	382.86	382.00	-10	8,723	-0.11%
2019/09/17	2	385.25	4	384.00	383.00	-2	8,674	-0.02%
2019/09/16	14	382.86	5	380.90	382.00	9	8,683	0.10%
2019/09/12	1.7	375.89	2	376.75	375.00	-0.3	8,578	0.00%
2019/09/11	3	373.67	2	376.25	374.50	1	8,551	0.01%
2019/09/09	9	384.67	13	386.46	382.50	-4	8,500	-0.05%
2019/09/06	14	375.86	8	374.81	374.50	6	8,254	0.07%
2019/09/05	2	367.50	4	367.88	367.50	-2	8,141	-0.02%
2019/09/04	11	363.14	0	0.00	365.00	11	8,141	0.14%
2019/09/03	1	368.00	15	370.00	364.00	-14	8,185	-0.17%
2019/09/02	4	367.75	10	371.00	370.50	-6	8,245	-0.07%
2019/08/30	2	371.50	5	366.80	367.50	-3	8,259	-0.04%
2019/08/29	1	361.60	1	363.00	365.50	0	8,242	0.00%
2019/08/28	0	0.00	168.4	365.86	366.00	-168.4	8,248	-2.04%	大賣/鉅額交易
2019/08/27	0	0.00	0.1	345.50	345.50	-0.1	8,117	0.00%
2019/08/26	3	341.50	1	341.50	343.00	2	8,242	0.02%
2019/08/23	6.2	346.94	3	344.00	342.50	3.2	8,339	0.04%
2019/08/22	29	347.90	1	345.50	345.00	28	8,310	0.34%
2019/08/21	164.2	351.88	1	347.00	347.00	163.2	8,294	1.97%	大買/鉅額交易
2019/08/20	4	347.25	5	353.00	351.00	-1	8,242	-0.01%
2019/08/19	2	339.00	225	336.78	353.00	-223	8,104	-2.75%	大賣/鉅額交易
2019/08/16	0	0.00	17	323.47	322.00	-17	7,760	-0.22%
2019/08/15	25	314.48	1	316.50	316.50	24	7,693	0.31%
2019/08/12	0	0.00	2	323.00	323.00	-2	7,798	-0.03%
2019/08/08	1	315.00	0	0.00	316.50	1	7,745	0.01%
2019/08/07	1	315.01	4	318.38	318.00	-3	7,723	-0.04%
2019/08/06	1	308.00	4	310.00	309.00	-3	7,636	-0.04%
2019/08/05	4	310.50	0	0.00	312.00	4	7,601	0.05%
2019/08/01	2	319.75	9	321.89	314.00	-7	7,496	-0.09%
2019/07/31	10	314.60	0	0.00	314.50	10	7,239	0.14%
2019/07/30	0	0.00	3	324.00	325.50	-3	7,148	-0.04%
2019/07/29	2	310.25	2	314.25	319.00	0	7,066	0.00%
2019/07/26	0	0.00	6	313.58	313.50	-6	7,224	-0.08%
2019/07/24	7	309.93	0	0.00	308.00	7	7,568	0.09%
2019/07/23	1	315.00	12	313.17	314.50	-11	7,497	-0.15%
2019/07/22	0	0.00	10	308.50	308.50	-10	7,434	-0.13%
2019/07/19	8	306.19	0	0.00	304.50	8	7,379	0.11%
2019/07/18	23	303.74	0.1	305.00	302.00	22.9	7,321	0.31%
2019/07/17	16	310.31	0.1	311.00	310.00	15.9	7,243	0.22%
2019/07/15	2	314.50	0	0.00	314.50	2	7,154	0.03%
2019/07/12	0	0.00	0.1	318.00	318.00	-0.1	7,250	0.00%
2019/07/11	0	321.00	2	321.00	322.50	-2	7,525	-0.03%
2019/07/10	0	0.00	6	317.08	318.00	-6	7,546	-0.08%
2019/07/09	0	0.00	3	315.33	313.50	-3	7,593	-0.04%
2019/07/08	8	313.00	0	0.00	314.00	8	7,637	0.10%
2019/07/05	0	0.00	24	320.85	321.00	-24	7,744	-0.31%
2019/07/04	1	319.00	0	0.00	319.00	1	7,840	0.01%
2019/07/03	0	0.00	1.5	323.00	317.50	-1.5	7,937	-0.02%
2019/07/02	0	317.00	134	316.53	319.00	-134	7,929	-1.69%	大賣/鉅額交易
2019/07/01	13	314.00	55	316.05	314.00	-42	7,911	-0.53%
2019/06/28	1	313.00	16	315.19	314.00	-15	7,935	-0.19%
2019/06/27	0	0.00	52	315.22	313.00	-52	7,980	-0.65%
2019/06/26	1	310.50	0	0.00	310.50	1	7,980	0.01%
2019/06/25	2	311.00	0	0.00	311.50	2	8,002	0.02%
2019/06/24	1	311.50	162	314.83	315.50	-161	7,992	-2.01%	大賣/鉅額交易
2019/06/21	0	312.00	25	313.62	313.50	-25	7,978	-0.31%
2019/06/19	1	309.00	51	312.93	308.50	-50	8,057	-0.62%
2019/06/18	5	304.92	6	306.83	308.50	-1	7,997	-0.01%
2019/06/17	35	303.47	1.1	306.27	300.50	33.9	7,940	0.43%
2019/06/14	30	309.33	0	0.00	307.00	30	7,923	0.38%
2019/06/13	1	314.00	3	315.00	309.50	-2	7,915	-0.03%
2019/06/12	1	309.50	1	311.00	309.50	0	7,874	0.00%
2019/06/11	3	311.33	0	0.00	308.00	3	7,882	0.04%
2019/06/10	0.1	315.00	7	313.57	316.00	-6.9	7,777	-0.09%
2019/06/06	10	309.80	10	307.05	307.00	0	7,725	0.00%
2019/06/05	2	316.00	43	318.51	313.00	-41	7,680	-0.53%
2019/06/04	2.1	313.59	76	316.51	311.00	-73.9	7,651	-0.97%
2019/06/03	2	308.30	26	315.09	314.00	-24	7,579	-0.32%
2019/05/31	3.2	307.39	9	309.22	311.00	-5.9	7,512	-0.08%
2019/05/30	1	291.15	11	297.68	296.50	-10	7,348	-0.14%
2019/05/27	11	280.68	2	281.00	281.00	9	7,496	0.12%
2019/05/24	6	292.00	0	0.00	287.00	6	7,704	0.08%
2019/05/23	1	292.00	1	292.00	292.00	0	7,892	0.00%
2019/05/21	1	287.00	1	290.50	290.50	0	7,894	0.00%
2019/05/20	1	289.00	1	289.50	290.00	0	7,858	0.00%
2019/05/17	1	290.50	1	290.50	291.00	0	7,829	0.00%
2019/05/16	1	291.00	1	288.00	288.00	0	7,753	0.00%
2019/05/15	2	290.00	1	292.00	290.00	1	7,722	0.01%
2019/05/14	1	278.00	1	281.50	289.00	0	7,717	0.00%
2019/05/13	2	290.25	5.2	292.29	286.50	-3.2	7,682	-0.04%
2019/05/10	0.1	298.50	2	302.00	298.50	-1.9	7,872	-0.02%
2019/05/09	3	306.33	3	304.50	300.00	0	7,838	0.00%
2019/05/08	1	307.50	1	310.00	310.00	0	7,750	0.00%
2019/05/07	2.1	311.67	1	311.00	311.00	1.1	7,659	0.01%
2019/05/06	5	303.30	3	305.33	306.00	2	7,561	0.03%
2019/05/03	3	304.17	12	306.46	309.00	-9	7,464	-0.12%
2019/05/02	4	303.13	2.2	303.00	298.00	1.8	7,205	0.02%
2019/04/30	1	295.50	2	293.50	295.50	-1	6,913	-0.01%
2019/04/29	0	0.00	2	289.75	287.50	-2	6,844	-0.03%
2019/04/26	1	286.00	1	289.00	290.00	0	6,884	0.00%
2019/04/23	2.1	286.67	2	287.50	290.00	0.1	6,891	0.00%
2019/04/22	1	289.00	1	289.00	289.00	0	6,879	0.00%
2019/04/19	1	289.50	0	0.00	290.00	1	6,860	0.01%
2019/04/18	1.2	290.42	3	290.50	291.00	-1.8	6,852	-0.03%
2019/04/17	8	289.00	9	290.67	288.50	-1	6,816	-0.01%
2019/04/16	0	0.00	0	299.00	300.00	0	6,566	0.00%
2019/04/15	1.2	296.67	0	0.00	296.50	1.2	6,549	0.02%
2019/04/12	0.2	293.50	1	293.50	293.50	-0.8	6,523	-0.01%
2019/04/11	1	292.50	0	0.00	291.50	1	6,478	0.02%
2019/04/10	2.2	301.95	2	301.00	300.00	0.2	6,347	0.00%
2019/04/09	0	0.00	7	294.14	299.50	-7	6,197	-0.11%
2019/04/08	1	294.00	1	294.50	294.50	0	6,082	0.00%
2019/04/03	1	287.00	2	290.00	290.50	-1	5,958	-0.02%
2019/04/02	1	290.00	1.2	289.87	290.50	-0.2	5,872	0.00%
2019/04/01	0	0.00	5	286.00	285.50	-5	5,738	-0.09%
2019/03/28	3	281.00	4	277.63	276.50	-1	5,624	-0.02%
2019/03/27	0.2	279.50	1	280.00	279.50	-0.8	5,697	-0.01%
2019/03/26	0	0.00	2	280.75	281.00	-2	5,698	-0.04%
2019/03/25	2	277.50	0	0.00	276.50	2	5,673	0.04%
2019/03/22	0	0.00	5	283.50	284.00	-5	5,618	-0.09%
2019/03/21	0	0.00	1	278.00	277.50	-1	5,456	-0.02%
2019/03/20	1	274.00	0	0.00	274.50	1	5,425	0.02%
2019/03/19	0	0.00	1	275.50	275.50	-1	5,414	-0.02%
2019/03/18	3	277.50	4	278.50	278.00	-1	5,364	-0.02%
2019/03/15	2	274.75	1	276.00	276.00	1	5,344	0.02%
2019/03/14	1	274.00	1	276.50	272.50	0	5,346	0.00%
2019/03/13	0	0.00	1	273.00	273.00	-1	5,402	-0.02%
2019/03/12	3	272.50	3	273.17	270.50	0	5,438	0.00%
2019/03/11	1	269.50	2	271.75	270.00	-1	5,514	-0.02%
2019/03/08	3	268.17	0	0.00	267.50	3	5,580	0.05%
2019/03/07	1	274.00	0	0.00	274.00	1	5,564	0.02%
2019/03/06	3	279.83	3	280.50	280.00	0	5,571	0.00%
2019/03/05	1	273.50	2	273.00	273.00	-1	5,485	-0.02%
2019/03/04	7	279.29	1	283.50	277.00	6	5,444	0.11%
2019/02/27	1	278.00	2	280.50	280.00	-1	5,375	-0.02%
2019/02/26	9	284.17	3	279.50	276.50	6	5,245	0.11%
2019/02/25	2.2	275.82	0	0.00	282.50	2.2	5,028	0.04%
2019/02/22	9.2	263.62	6	265.92	264.00	3.2	4,754	0.07%
2019/02/21	0	0.00	17	259.03	259.00	-17	4,530	-0.38%
2019/02/20	5	253.00	5	257.00	255.50	0	4,480	0.00%
2019/02/19	2	251.25	0	0.00	250.00	2	4,495	0.04%
2019/02/18	0	0.00	1	251.50	253.50	-1	4,487	-0.02%
2019/02/15	4	253.00	0	0.00	252.00	4	4,475	0.09%
2019/02/13	1	257.50	0	0.00	259.00	1	4,503	0.02%
2019/02/12	1.1	257.86	0	0.00	257.50	1.1	4,487	0.02%
2019/02/11	1	255.50	26	252.04	259.50	-25	4,448	-0.56%
2019/01/30	1	245.50	0	0.00	243.00	1	4,185	0.02%
2019/01/29	1	244.50	1	245.00	245.50	0	4,198	0.00%
2019/01/28	3	247.67	2	247.75	248.50	1	4,197	0.02%
2019/01/25	1	246.50	1	248.50	248.00	0	4,258	0.00%
2019/01/23	3	239.83	2	239.50	241.00	1	4,371	0.02%
2019/01/22	6	244.92	1	244.00	242.00	5	4,386	0.11%
2019/01/21	0	0.00	1	244.50	244.50	-1	4,429	-0.02%
2019/01/18	1.1	243.50	8	242.44	244.00	-6.9	4,495	-0.15%
2019/01/17	1	236.50	0	0.00	237.00	1	4,491	0.02%
2019/01/16	0	0.00	2	236.75	237.00	-2	4,540	-0.04%
2019/01/15	0	0.00	2	232.00	233.00	-2	4,529	-0.04%
2019/01/14	0	0.00	7	232.07	231.50	-7	4,492	-0.16%
2019/01/11	3	227.67	6	227.67	227.50	-3	4,487	-0.07%
2019/01/10	1.1	224.63	0	0.00	226.00	1.1	4,497	0.02%
2019/01/09	3	227.17	8	230.63	226.00	-5	4,501	-0.11%
2019/01/07	3	219.00	0	0.00	219.00	3	4,459	0.07%
2019/01/04	0	0.00	6	217.00	217.00	-6	4,465	-0.13%
2019/01/02	2	226.75	1	221.00	220.50	1	4,644	0.02%
2018/12/28	1	225.00	0	0.00	229.50	1	4,661	0.02%
2018/12/27	4	225.50	0	0.00	225.00	4	4,758	0.08%
2018/12/25	8	220.50	0	0.00	221.00	8	4,809	0.17%
2018/12/24	1	224.00	0	0.00	225.00	1	4,877	0.02%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/20	12	228.33	1	225.00	225.00	11	4,975	0.22%
2018/12/19	5	232.60	3	235.00	236.00	2	4,876	0.04%
2018/12/18	1	234.50	0	0.00	234.50	1	4,868	0.02%
2018/12/14	0	0.00	1	238.00	236.00	-1	4,954	-0.02%
2018/12/12	0	0.00	1	231.00	233.00	-1	4,967	-0.02%
2018/12/11	0	0.00	1	228.50	228.00	-1	4,951	-0.02%
2018/12/10	2	230.00	1	231.50	229.00	1	4,965	0.02%
2018/12/07	0	0.00	1	233.50	233.50	-1	4,965	-0.02%
2018/12/06	3	235.50	3	229.50	229.50	0	4,944	0.00%
2018/12/05	2	245.00	0	0.00	244.50	2	4,887	0.04%
2018/12/04	0	0.00	2	251.00	252.00	-2	4,914	-0.04%
2018/12/03	0.1	244.50	2	245.50	245.50	-1.9	4,860	-0.04%
2018/11/30	1	235.00	12	236.00	237.50	-11	4,801	-0.23%
2018/11/29	1	231.50	0	0.00	231.50	1	4,746	0.02%
2018/11/28	0	0.00	1	235.50	236.50	-1	4,735	-0.02%
2018/11/26	1	228.00	4	227.00	228.00	-3	4,754	-0.06%
2018/11/22	4	223.50	0	0.00	222.50	4	4,825	0.08%
2018/11/20	0	0.00	6	225.00	225.00	-6	4,954	-0.12%
2018/11/16	7	223.50	1	225.50	220.00	6	4,986	0.12%
2018/11/13	1	227.00	1	229.00	231.00	0	5,017	0.00%
2018/11/08	0.1	235.00	2	234.00	235.00	-1.9	5,176	-0.04%
2018/11/07	2	234.75	0	0.00	235.00	2	5,158	0.04%
2018/11/05	0	0.00	3.1	227.10	230.00	-3.1	5,120	-0.06%
2018/11/02	2.1	226.76	3	226.83	227.50	-1	5,105	-0.02%
2018/11/01	2.1	224.96	2	222.25	223.50	0.1	5,060	0.00%
2018/10/31	2	215.25	1	212.50	227.50	1	4,993	0.02%
2018/10/30	1	208.00	1	212.00	207.00	0	4,864	0.00%
2018/10/26	2	205.75	0	0.00	202.00	2	4,943	0.04%
2018/10/25	0	0.00	3	210.50	210.00	-3	5,072	-0.06%
2018/10/24	1	211.50	1	214.50	214.00	0	5,195	0.00%
2018/10/16	0	0.00	1	225.50	222.00	-1	5,813	-0.02%
2018/10/12	2	218.00	3	219.50	220.00	-1	5,773	-0.02%
2018/10/11	4	208.63	2	209.00	210.50	2	5,739	0.03%
2018/10/09	2	228.50	0	0.00	228.50	2	5,530	0.04%
2018/10/08	0	0.00	1	233.00	233.50	-1	5,491	-0.02%
2018/10/05	2	236.25	1	234.50	234.50	1	5,462	0.02%
2018/10/04	2	242.75	1	242.00	242.00	1	5,384	0.02%
2018/10/03	1	242.50	1	244.50	246.00	0	5,377	0.00%
2018/10/02	3	246.67	2	245.00	245.00	1	5,411	0.02%
2018/10/01	0	0.00	2	250.75	250.00	-2	5,441	-0.04%
2018/09/28	1	245.00	0	0.00	246.50	1	5,533	0.02%
2018/09/21	1	244.00	1	243.00	243.00	0	5,686	0.00%
2018/09/20	2	239.00	3	239.17	238.00	-1	5,698	-0.02%
2018/09/19	1	244.04	1	245.50	245.00	0	5,683	0.00%
2018/09/17	1	243.50	0	0.00	243.50	1	5,861	0.02%
2018/09/13	0	0.00	1	243.00	242.00	-1	5,876	-0.02%
2018/09/12	1	243.00	0	0.00	244.00	1	5,888	0.02%
2018/09/10	0	0.00	5	243.50	242.50	-5	5,924	-0.08%
2018/09/07	1	248.50	0	0.00	248.00	1	5,902	0.02%
2018/09/06	0	0.00	0.1	255.00	255.00	-0.1	5,865	0.00%
2018/09/04	0	0.00	0	256.00	253.50	0	5,870	0.00%
2018/09/03	1	251.00	3	249.83	249.50	-2	5,898	-0.03%
2018/08/31	3	251.50	1	251.50	251.50	2	5,920	0.03%
2018/08/30	1	255.50	1	256.00	256.00	0	5,884	0.00%
2018/08/29	0	0.00	1	256.00	256.00	-1	5,905	-0.02%
2018/08/28	0	0.00	1	251.50	252.00	-1	5,883	-0.02%
2018/08/24	1	248.52	0	0.00	250.00	1	5,861	0.02%
2018/08/23	0	0.00	2	251.50	253.00	-2	5,980	-0.03%
2018/08/22	3	245.33	2	248.75	247.50	1	5,978	0.02%
2018/08/21	0.1	247.00	0	0.00	245.50	0.1	5,876	0.00%
2018/08/20	1.1	244.67	1	247.50	247.00	0.1	5,876	0.00%
2018/08/17	3	246.83	3	248.83	247.00	0	5,874	0.00%
2018/08/16	4	248.75	2	249.00	247.50	2	5,817	0.03%
2018/08/15	2	261.00	1	263.00	260.00	1	5,722	0.02%
2018/08/14	0	0.00	1	266.00	265.00	-1	5,795	-0.02%
2018/08/13	49	263.74	1	263.00	263.50	48	5,803	0.83%
2018/08/09	1	275.00	2	275.00	275.00	-1	5,921	-0.02%
2018/08/08	0	0.00	1	277.00	277.50	-1	5,925	-0.02%
2018/08/07	5	277.00	0	0.00	275.50	5	5,911	0.08%
2018/08/06	1	272.00	1	273.00	273.00	0	5,915	0.00%
2018/08/03	1	272.00	2	272.50	274.00	-1	6,066	-0.02%
2018/08/02	4	270.75	2	274.00	269.00	2	6,040	0.03%
2018/08/01	2	270.75	29	272.71	275.00	-27	5,966	-0.45%
2018/07/31	4	253.00	18	253.39	254.00	-14	5,781	-0.24%
2018/07/30	21	260.88	3	259.50	260.00	18	5,675	0.32%
2018/07/27	2	267.25	12	269.17	267.50	-10	5,670	-0.18%
2018/07/26	2	262.50	0	0.00	263.00	2	5,749	0.03%
2018/07/25	0	0.00	1	263.50	262.50	-1	5,789	-0.02%
2018/07/24	29	259.26	2	254.50	255.00	27	5,831	0.46%
2018/07/23	4	273.75	0	0.00	271.50	4	5,656	0.07%
2018/07/20	4.1	280.38	0	0.00	280.00	4.1	5,694	0.07%
2018/07/18	101	285.51	0	0.00	281.00	101	5,858	1.72%	大買/鉅額交易
2018/07/12	2	280.00	6	282.17	283.00	-4	6,621	-0.06%
2018/07/11	1	275.00	0	0.00	276.00	1	6,644	0.02%
2018/07/10	0	0.00	3.1	279.52	280.00	-3.1	6,710	-0.05%
2018/07/09	7.1	275.20	0	0.00	272.50	7.1	6,708	0.11%
2018/07/06	5	285.00	0	0.00	285.00	5	6,683	0.07%
2018/07/05	6	286.67	0	0.00	281.50	6	6,677	0.09%
2018/07/04	1	298.00	0	0.00	298.00	1	6,589	0.02%
2018/07/03	1	306.50	1	303.50	304.50	0	6,641	0.00%
2018/07/02	110	305.43	10	305.50	305.00	100	6,707	1.49%	大買/
2018/06/29	3	300.50	0	0.00	300.00	3	6,663	0.05%
2018/06/28	0.1	298.00	0	0.00	297.00	0.1	6,615	0.00%
2018/06/27	200.1	296.84	1	302.00	296.50	199.1	6,709	2.97%	大買/鉅額交易
2018/06/26	348	301.78	0	0.00	296.50	348	6,707	5.19%	大買/鉅額交易
2018/06/25	46	308.67	0	0.00	310.00	46	6,629	0.69%
2018/06/22	21	308.74	0	0.00	310.50	21	6,787	0.31%
2018/06/20	216	310.43	1	310.00	310.00	215	6,974	3.08%	大買/鉅額交易
2018/06/19	7	312.79	1	312.00	312.00	6	6,973	0.09%
2018/06/15	1	314.00	0	0.00	315.00	1	7,109	0.01%
2018/06/14	3	320.83	1	315.00	315.00	2	7,291	0.03%
2018/06/13	2	321.25	0	0.00	320.50	2	7,526	0.03%
2018/06/12	1	329.00	0	0.00	324.00	1	7,670	0.01%
2018/06/07	1	331.50	0	0.00	331.00	1	7,856	0.01%
2018/06/06	0	0.00	5	331.50	331.00	-5	8,004	-0.06%
2018/06/05	1	326.00	10	327.00	325.00	-9	8,028	-0.11%
2018/06/04	0	0.00	12	326.17	329.50	-12	8,154	-0.15%
2018/05/31	19	309.00	0	0.00	311.50	19	8,249	0.23%
2018/05/30	2.1	310.79	0	0.00	310.00	2.1	8,197	0.03%
2018/05/28	2	320.50	11	322.68	318.50	-9	8,412	-0.11%
2018/05/25	2	325.25	66	322.19	324.00	-64	8,472	-0.76%
2018/05/24	1	321.00	201	320.62	322.00	-200	8,449	-2.37%	大賣/鉅額交易
2018/05/23	0	0.00	310	320.74	320.00	-310	8,496	-3.65%	大賣/鉅額交易
2018/05/22	3	318.50	4.1	319.77	320.50	-1.1	8,492	-0.01%
2018/05/18	1	310.00	2	310.50	313.00	-1	8,607	-0.01%
2018/05/17	553	311.85	2	313.25	310.00	551	8,659	6.36%	大買/鉅額交易
2018/05/16	1	318.00	2	319.00	319.00	-1	8,591	-0.01%
2018/05/14	4.1	319.52	2	321.50	320.00	2.1	8,779	0.02%
2018/05/11	3	320.67	40	330.25	319.50	-37	8,782	-0.42%
2018/05/10	0	0.00	66	330.88	329.50	-66	8,681	-0.76%
2018/05/09	0	0.00	87	329.94	328.00	-87	8,819	-0.99%
2018/05/08	1	325.50	6	325.25	325.00	-5	8,867	-0.06%
2018/05/07	9	319.39	0	0.00	318.50	9	8,894	0.10%
2018/05/04	0	0.00	53	323.94	325.50	-53	8,845	-0.60%
2018/05/03	164	317.93	10	318.75	320.00	154	8,857	1.74%	大買/鉅額交易
2018/05/02	2	334.00	1	335.50	331.00	1	8,786	0.01%
2018/04/30	1	328.00	1.2	339.58	340.00	-0.2	8,763	0.00%
2018/04/27	1	332.50	2	336.50	339.50	-1	8,754	-0.01%
2018/04/26	5	334.80	15	329.57	323.50	-10	8,708	-0.11%
2018/04/25	1	336.50	1	337.00	337.00	0	8,622	0.00%
2018/04/24	2	340.00	2	341.25	341.50	0	8,641	0.00%
2018/04/23	12	360.25	1	360.00	350.50	11	8,560	0.13%
2018/04/20	4	354.75	12	355.38	354.50	-8	8,487	-0.09%
2018/04/19	3	363.67	11.2	368.39	360.50	-8.2	8,406	-0.10%
2018/04/18	26	362.33	33	359.30	362.00	-7	8,208	-0.09%
2018/04/17	3	338.17	2	340.00	340.00	1	7,840	0.01%
2018/04/16	1	341.50	5	341.70	342.00	-4	7,853	-0.05%
2018/04/13	0.1	335.50	0	0.00	336.00	0.1	7,811	0.00%
2018/04/11	1	338.00	3	341.17	339.00	-2	7,785	-0.03%
2018/04/09	1	328.50	0	0.00	327.50	1	7,800	0.01%
2018/04/03	144	332.55	2	327.00	328.00	142	7,728	1.84%	大買/鉅額交易
2018/04/02	1	336.00	0	337.00	336.50	1	7,682	0.01%
2018/03/31	0	0.00	2	341.25	340.50	-2	7,707	-0.03%
2018/03/30	13	344.08	8	342.13	340.00	5	7,745	0.06%
2018/03/29	4	336.75	4	334.25	331.00	0	7,677	0.00%
2018/03/28	2	334.50	0	0.00	333.00	2	7,594	0.03%
2018/03/27	20	340.45	17	342.35	342.50	3	7,524	0.04%
2018/03/26	16	339.88	167	334.78	347.00	-151	7,360	-2.05%	大賣/鉅額交易
2018/03/23	3	324.33	4	326.38	328.00	-1	7,205	-0.01%
2018/03/22	2	335.49	1	335.50	336.00	1	7,199	0.01%
2018/03/21	7	342.14	1	337.50	336.00	6	7,191	0.08%
2018/03/20	1	340.00	691	340.47	342.50	-690	7,183	-9.60%	大賣/鉅額交易
2018/03/19	7	332.64	11	331.09	334.00	-4	6,988	-0.06%
2018/03/16	2	318.75	2	321.00	317.00	0	6,766	0.00%
2018/03/15	4	316.38	6	319.83	318.00	-2	6,627	-0.03%
2018/03/14	2	316.75	1	315.50	313.50	1	6,541	0.02%
2018/03/13	2	319.50	23	319.13	319.00	-21	6,558	-0.32%
2018/03/12	4	317.25	14	321.18	317.00	-10	6,573	-0.15%
2018/03/09	36	310.39	5	310.30	310.50	31	6,656	0.47%
2018/03/08	3	306.83	3	308.83	309.50	0	6,591	0.00%
2018/03/07	1	300.00	5	303.70	300.00	-4	6,474	-0.06%
2018/03/06	1	298.50	0	0.00	301.00	1	6,435	0.02%
2018/03/05	3	298.00	1	295.00	295.00	2	6,484	0.03%
2018/03/02	3	302.17	4	302.63	302.50	-1	6,432	-0.02%
2018/03/01	1.1	299.50	2	299.25	299.50	-0.9	6,373	-0.01%
2018/02/27	4	305.13	3	304.17	301.00	1	6,282	0.02%
2018/02/26	2	300.00	1	296.50	296.50	1	6,211	0.02%
2018/02/23	2	301.00	2	300.50	300.50	0	6,219	0.00%
2018/02/22	2	301.00	1	302.00	302.00	1	6,240	0.02%
2018/02/21	0	0.00	17	301.65	304.50	-17	6,238	-0.27%
2018/02/12	1	286.50	3	284.83	285.00	-2	6,153	-0.03%
2018/02/09	2	272.25	1	283.00	283.00	1	6,175	0.02%
2018/02/08	61	286.93	0	0.00	286.00	61	6,116	1.00%
2018/02/07	2.1	290.48	0	0.00	284.50	2.1	6,135	0.03%
2018/02/06	5	287.30	1	287.00	286.50	4	6,142	0.07%
2018/02/05	13	298.50	4	298.75	299.00	9	6,066	0.15%
2018/02/02	4	304.63	1	304.50	304.50	3	6,234	0.05%
2018/02/01	2.1	308.90	18	309.67	307.00	-15.9	6,236	-0.25%
2018/01/31	1	299.50	3	298.83	299.00	-2	6,091	-0.03%
2018/01/30	38	301.80	1	301.00	299.00	37	6,091	0.61%
2018/01/29	64	310.22	5	309.60	308.00	59	6,198	0.95%
2018/01/26	86	303.19	5	303.30	308.00	81	6,271	1.29%
2018/01/25	5	307.60	2	308.75	305.50	3	6,267	0.05%
2018/01/24	8.1	310.67	5	312.30	307.50	3.1	6,343	0.05%
2018/01/23	2	318.50	2	320.00	318.00	0	6,460	0.00%
2018/01/22	1	314.00	1	319.00	319.00	0	6,420	0.00%
2018/01/19	4	318.63	5	319.50	319.00	-1	6,536	-0.02%
2018/01/18	5	314.00	7	317.00	319.50	-2	6,576	-0.03%
2018/01/17	2	305.75	1	306.50	306.50	1	6,629	0.02%
2018/01/16	1	310.00	2	311.00	312.00	-1	6,604	-0.02%
2018/01/15	2	312.75	2	311.75	313.00	0	6,650	0.00%
2018/01/12	1	310.00	2	310.25	309.50	-1	6,701	-0.01%
2018/01/11	2	305.50	1	306.00	306.00	1	6,746	0.01%
2018/01/10	1	309.50	14	308.21	309.50	-13	6,822	-0.19%
2018/01/09	2	297.00	1	301.00	304.00	1	6,854	0.01%
2018/01/08	10	297.00	0	0.00	298.00	10	7,070	0.14%
2018/01/05	1	301.50	0	0.00	300.00	1	7,418	0.01%
2018/01/04	3	302.17	17	302.82	307.00	-14	7,607	-0.18%
2018/01/03	2	300.50	8	299.13	300.50	-6	7,797	-0.08%
2018/01/02	7	291.07	0	0.00	291.50	7	7,843	0.09%