國巨 (2327)-玉山-嘉義券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
525
漲跌
▲5
漲幅
+0.96%
成交量
4,385張
產業
上市電子零組件類股
1896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

國巨 (2327)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/12/03	0	529.59	3.3	532.61	525.00	-3.3	2,554	-0.13%
2024/12/02	3.1	525.67	1	523.00	520.00	2.1	2,508	0.08%
2024/11/29	0.3	516.00	1.3	517.88	514.00	-0.9	2,487	-0.04%
2024/11/28	13.5	510.03	10.1	508.03	508.00	3.4	2,485	0.14%
2024/11/27	2.8	527.26	0	0.00	521.00	2.8	2,427	0.11%
2024/11/26	1.1	538.82	2.1	539.24	535.00	-1	2,416	-0.04%
2024/11/25	0.1	542.17	0.1	542.24	539.00	0	2,420	0.00%
2024/11/22	1.1	539.00	3	540.10	537.00	-1.9	2,426	-0.08%
2024/11/21	0.4	527.70	2	531.68	534.00	-1.7	2,434	-0.07%
2024/11/20	21.7	529.38	0	0.00	526.00	21.7	2,440	0.89%
2024/11/19	0.1	534.55	0	0.00	535.00	0.1	2,441	0.00%
2024/11/18	1.5	532.90	0	0.00	530.00	1.5	2,446	0.06%
2024/11/15	2.1	534.14	1	533.00	533.00	1.1	2,444	0.05%
2024/11/14	0.2	541.48	0	542.00	534.00	0.2	2,453	0.01%
2024/11/13	1	551.00	2.3	552.09	551.00	-1.3	2,478	-0.05%
2024/11/12	1.2	547.56	1.4	551.57	545.00	-0.2	2,489	-0.01%
2024/11/11	1	545.02	5	550.20	557.00	-4	2,477	-0.16%
2024/11/08	5.2	555.54	8.5	555.85	548.00	-3.3	2,477	-0.13%
2024/11/07	7.2	545.65	13.3	551.51	551.00	-6.1	2,473	-0.25%
2024/11/06	9.9	534.58	4	534.00	534.00	5.9	2,465	0.24%
2024/11/05	12.8	540.85	0.5	543.00	538.00	12.3	2,455	0.50%
2024/11/04	3.2	543.15	0	0.00	543.00	3.2	2,502	0.13%
2024/11/01	9	539.89	3	541.00	545.00	6	2,541	0.24%
2024/10/30	15.1	562.92	7.7	558.83	558.00	7.4	2,536	0.29%
2024/10/29	8.1	590.17	1.1	591.38	591.00	7	2,439	0.29%
2024/10/28	1.1	609.81	0	608.00	613.00	1.1	2,496	0.04%
2024/10/25	0	612.00	0	0.00	615.00	0	2,497	0.00%
2024/10/24	1	610.03	0.1	612.00	610.00	0.9	2,529	0.04%
2024/10/23	1.1	611.94	11	613.45	614.00	-9.9	2,571	-0.39%
2024/10/22	2.1	619.59	1.2	618.36	620.00	0.9	2,568	0.03%
2024/10/21	0.2	625.62	2	626.00	628.00	-1.8	2,584	-0.07%
2024/10/18	0	623.00	1.4	620.12	624.00	-1.4	2,619	-0.05%
2024/10/17	4	614.55	4.2	618.05	619.00	-0.2	2,623	-0.01%
2024/10/16	2.1	610.80	2	620.50	621.00	0.1	2,633	0.00%
2024/10/15	3.1	621.67	4	624.50	625.00	-1	2,708	-0.04%
2024/10/14	2	613.50	2.5	611.19	618.00	-0.5	2,706	-0.02%
2024/10/11	4	605.86	3	603.33	604.00	1	2,736	0.04%
2024/10/09	1.7	612.47	1	622.00	611.00	0.7	2,780	0.03%
2024/10/08	2.4	613.30	0.3	612.00	613.00	2.1	2,790	0.07%
2024/10/07	4	617.76	2.2	620.09	624.00	1.8	2,799	0.06%
2024/10/04	1.1	612.24	0.2	608.73	607.00	0.9	2,796	0.03%
2024/10/01	1.4	617.00	0.4	620.79	620.00	1.1	2,786	0.04%
2024/09/30	1.8	625.21	1	626.00	623.00	0.8	2,808	0.03%
2024/09/27	17.7	638.58	0	637.00	635.00	17.7	2,826	0.63%
2024/09/26	0	650.00	1.3	654.61	652.00	-1.3	2,783	-0.05%
2024/09/25	0	636.54	4.1	643.19	645.00	-4.1	2,759	-0.15%
2024/09/24	0	616.80	1.1	622.81	623.00	-1.1	2,720	-0.04%
2024/09/23	0.1	611.04	2.2	611.45	613.00	-2.1	2,761	-0.08%
2024/09/20	3.3	605.92	1.2	603.88	604.00	2.1	2,810	0.07%
2024/09/19	5.1	599.56	4.1	608.24	609.00	1	2,841	0.03%
2024/09/18	1.1	600.38	0.5	610.81	604.00	0.6	2,882	0.02%
2024/09/16	0	614.00	2.3	612.52	615.00	-2.3	2,982	-0.08%
2024/09/13	0	0.00	1.1	610.43	606.00	-1.1	2,983	-0.04%
2024/09/12	2.1	602.95	6.1	603.81	603.00	-3.9	3,001	-0.13%
2024/09/11	4.8	572.12	20.1	573.75	573.00	-15.3	2,989	-0.51%
2024/09/10	2.3	576.86	0	0.00	577.00	2.3	2,985	0.08%
2024/09/09	13.5	591.97	12	600.42	593.00	1.5	3,013	0.05%
2024/09/06	8.1	603.76	0	0.00	607.00	8.1	2,993	0.27%
2024/09/05	1.3	615.75	2	601.00	606.00	-0.7	2,994	-0.02%
2024/09/04	2	609.60	8	613.63	608.00	-6	2,999	-0.20%
2024/09/03	2.3	649.44	0	0.00	642.00	2.3	2,995	0.08%
2024/09/02	0.1	659.00	1.1	660.91	655.00	-1	3,001	-0.03%
2024/08/30	7	657.72	0.1	660.00	657.00	6.9	3,019	0.23%
2024/08/29	6	649.84	0	0.00	657.00	6	3,016	0.20%
2024/08/28	10.2	647.07	0	0.00	654.00	10.2	3,026	0.34%
2024/08/27	6	649.67	1.1	652.64	653.00	4.9	3,092	0.16%
2024/08/26	2.4	661.33	0.4	658.57	655.00	2.1	3,098	0.07%
2024/08/23	1.1	645.00	1	633.00	648.00	0.1	3,089	0.00%
2024/08/22	0	641.00	1	643.00	641.00	-1	3,089	-0.03%
2024/08/21	4	637.51	0.1	648.00	635.00	4	3,121	0.13%
2024/08/20	0.1	643.05	1	639.00	646.00	-0.9	3,118	-0.03%
2024/08/19	0.2	636.69	0	0.00	633.00	0.2	3,112	0.01%
2024/08/16	2.5	632.69	1.1	638.61	631.00	1.4	3,111	0.05%
2024/08/15	2.5	631.44	0	0.00	622.00	2.5	3,092	0.08%
2024/08/14	0	753.91	2	745.00	745.00	-2	3,046	-0.07%
2024/08/13	1	743.00	2	734.06	738.00	-1	3,028	-0.03%
2024/08/12	1.5	737.61	0	736.00	733.00	1.5	3,039	0.05%
2024/08/09	0	0.00	7	739.02	727.00	-7	3,045	-0.23%
2024/08/08	2	699.98	0	700.00	701.00	2	3,020	0.07%
2024/08/07	1	688.02	0.6	695.00	702.00	0.4	3,001	0.01%
2024/08/06	1.7	680.57	1.1	651.39	677.00	0.6	3,014	0.02%
2024/08/05	4.5	686.29	1.6	671.93	669.00	2.8	2,986	0.10%
2024/08/02	1.5	762.75	1.6	762.94	743.00	-0.1	2,966	-0.01%
2024/08/01	7.1	783.90	8	787.38	786.00	-0.9	2,960	-0.03%
2024/07/31	0	763.07	4.3	772.87	792.00	-4.3	2,961	-0.14%
2024/07/30	0	721.00	1	718.00	730.00	-1	3,024	-0.03%
2024/07/29	2.1	714.08	1.7	717.83	720.00	0.4	3,019	0.01%
2024/07/26	2.1	722.54	0	0.00	727.00	2.1	3,009	0.07%
2024/07/23	0.5	749.34	0.3	752.00	755.00	0.2	3,011	0.01%
2024/07/22	4.7	751.96	5	744.64	742.00	-0.4	2,999	-0.01%
2024/07/19	12.9	774.48	12.1	765.47	766.00	0.8	2,974	0.03%
2024/07/18	0.1	789.82	0.1	788.75	795.00	0.1	2,969	0.00%
2024/07/17	2.2	805.90	1	795.01	798.00	1.2	2,971	0.04%
2024/07/16	3	805.01	2.1	810.44	804.00	0.9	3,010	0.03%
2024/07/15	0.2	767.59	0	765.00	772.00	0.2	2,958	0.01%
2024/07/12	8.5	774.07	1.1	770.48	770.00	7.4	2,960	0.25%
2024/07/11	0	790.13	4.2	790.71	797.00	-4.1	2,928	-0.14%
2024/07/10	1	748.08	5	755.40	764.00	-4	2,881	-0.14%
2024/07/09	4.2	748.84	1.2	745.83	745.00	3	2,899	0.10%
2024/07/08	3.1	748.09	4	755.00	755.00	-0.9	2,903	-0.03%
2024/07/05	2	755.45	5.2	755.00	754.00	-3.1	2,926	-0.11%
2024/07/04	1.7	741.50	1.2	751.30	753.00	0.6	2,929	0.02%
2024/07/03	0	737.00	0	730.00	731.00	0	2,920	0.00%
2024/07/02	2	722.48	1	715.00	717.00	1	2,916	0.03%
2024/07/01	0	725.16	1.2	726.48	724.00	-1.2	2,923	-0.04%
2024/06/28	1.3	736.00	0	736.00	730.00	1.3	2,927	0.04%
2024/06/27	4.4	739.93	0	0.00	742.00	4.4	3,027	0.14%
2024/06/26	1.4	756.28	0.1	757.00	763.00	1.3	2,986	0.04%
2024/06/25	0	756.00	2.1	752.58	756.00	-2.1	2,969	-0.07%
2024/06/24	15.2	765.43	8.2	767.78	759.00	7	2,915	0.24%
2024/06/21	0.1	755.58	2	745.03	759.00	-1.9	2,880	-0.07%
2024/06/20	1	713.00	0.8	712.04	715.00	0.2	2,801	0.01%
2024/06/19	0	713.72	0.5	716.00	717.00	-0.4	2,817	-0.02%
2024/06/18	1.2	713.84	1.1	706.56	712.00	0.1	2,839	0.00%
2024/06/17	0	702.00	0.5	703.22	705.00	-0.5	2,826	-0.02%
2024/06/14	1.3	692.25	0.1	685.59	696.00	1.2	2,819	0.04%
2024/06/13	2	677.00	1.2	676.20	678.00	0.8	2,780	0.03%
2024/06/12	0.1	664.85	0	0.00	668.00	0.1	2,785	0.00%
2024/06/11	1.1	672.81	0.1	668.92	666.00	1	2,800	0.04%
2024/06/07	0	686.00	0	680.00	678.00	0	2,825	0.00%
2024/06/06	2.3	674.18	2	674.00	674.00	0.3	2,815	0.01%
2024/06/05	0	673.76	1	676.90	671.00	-1	2,804	-0.04%
2024/06/04	0	671.82	0	0.00	671.00	0	2,847	0.00%
2024/06/03	0.9	672.69	0.2	674.95	677.00	0.6	2,841	0.02%
2024/05/31	1.3	674.00	1.2	668.01	662.00	0.1	2,834	0.00%
2024/05/30	1.1	653.23	2.1	656.95	657.00	-1	2,778	-0.04%
2024/05/29	1	672.00	0	667.00	668.00	1	2,791	0.04%
2024/05/28	1.1	669.08	0.1	669.00	669.00	1	2,854	0.04%
2024/05/27	0.5	669.06	2.2	663.39	667.00	-1.8	2,880	-0.06%
2024/05/24	2.2	650.90	4.1	646.28	651.00	-1.8	2,838	-0.06%
2024/05/23	0.1	640.00	4.1	640.93	638.00	-4	2,811	-0.14%
2024/05/22	5.5	634.99	5.2	640.50	636.00	0.3	2,821	0.01%
2024/05/21	1.1	631.75	0	0.00	630.00	1.1	2,814	0.04%
2024/05/20	9	637.00	4	632.50	634.00	5	2,812	0.18%
2024/05/17	13	638.39	9	641.00	640.00	4	2,801	0.14%
2024/05/16	1.5	643.00	9.7	643.66	645.00	-8.1	2,800	-0.29%
2024/05/15	0.1	636.20	2.6	630.00	630.00	-2.5	2,808	-0.09%
2024/05/14	3	633.66	0.2	634.02	634.00	2.8	2,817	0.10%
2024/05/13	1	635.02	1	636.00	636.00	0	2,813	0.00%
2024/05/10	11.4	638.01	0.1	639.23	635.00	11.3	2,809	0.40%
2024/05/09	7.1	650.16	5	653.00	648.00	2.1	2,781	0.07%
2024/05/08	11.1	661.64	12.3	662.79	662.00	-1.1	2,748	-0.04%
2024/05/07	1.2	646.05	3.2	651.25	658.00	-2	2,729	-0.07%
2024/05/06	0.1	653.96	1.1	656.20	659.00	-1	2,689	-0.04%
2024/05/03	6.5	654.25	4.5	659.67	655.00	2	2,641	0.08%
2024/05/02	0	0.00	1	621.31	625.00	-1	2,467	-0.04%
2024/04/30	0	634.00	0.1	629.11	625.00	-0.1	2,463	0.00%
2024/04/29	2.2	630.21	7.7	628.45	631.00	-5.5	2,447	-0.23%
2024/04/26	0	616.67	0.3	614.86	615.00	-0.3	2,409	-0.01%
2024/04/25	0	615.56	0.1	615.00	615.00	0	2,414	0.00%
2024/04/24	5.3	615.16	4.1	615.34	624.00	1.2	2,408	0.05%
2024/04/23	1.1	603.14	1	611.00	607.00	0.1	2,442	0.00%
2024/04/22	1.3	603.57	3.3	604.18	599.00	-2	2,430	-0.08%
2024/04/19	1.8	589.94	2.1	594.66	588.00	-0.3	2,393	-0.01%
2024/04/18	1.4	590.00	3	591.67	593.00	-1.6	2,348	-0.07%
2024/04/17	2.1	592.11	4	592.25	593.00	-1.9	2,342	-0.08%
2024/04/16	5.7	586.93	0.3	588.82	585.00	5.4	2,348	0.23%
2024/04/15	3.2	605.96	3	605.66	602.00	0.2	2,322	0.01%
2024/04/12	1	612.01	1.1	619.82	618.00	-0.1	2,286	0.00%
2024/04/11	2.3	610.62	5.4	609.20	609.00	-3	2,256	-0.13%
2024/04/10	0.4	622.00	11.8	623.26	621.00	-11.4	2,230	-0.51%
2024/04/09	2.1	616.95	1	618.00	615.00	1.1	2,228	0.05%
2024/04/08	3.1	623.87	4	621.50	617.00	-0.9	2,225	-0.04%
2024/04/03	8.1	617.46	2.2	619.42	614.00	5.9	2,189	0.27%
2024/04/02	1.2	615.21	2.3	615.23	616.00	-1	2,171	-0.05%
2024/04/01	6.2	620.46	11.3	617.32	622.00	-5.1	2,135	-0.24%
2024/03/29	0.8	595.00	0.1	594.92	591.00	0.7	2,016	0.04%
2024/03/28	2	593.49	10.6	590.18	594.00	-8.6	2,012	-0.43%
2024/03/27	2	578.00	0	0.00	581.00	2	2,001	0.10%
2024/03/26	0.3	576.00	0.1	582.00	577.00	0.3	2,007	0.01%
2024/03/25	17.3	589.33	11.1	585.96	582.00	6.2	1,987	0.31%
2024/03/22	1.1	584.91	2.9	583.43	588.00	-1.8	1,970	-0.09%
2024/03/21	2.7	577.16	3.1	582.70	585.00	-0.4	1,958	-0.02%
2024/03/20	1	578.00	1.2	581.17	579.00	-0.2	1,938	-0.01%
2024/03/19	0.4	579.57	0.1	578.00	578.00	0.3	2,018	0.01%
2024/03/18	0	0.00	0.2	585.33	586.00	-0.2	2,040	-0.01%
2024/03/15	0.1	579.00	0	0.00	583.00	0.1	2,079	0.00%
2024/03/14	0.7	582.60	3	582.64	584.00	-2.3	2,123	-0.11%
2024/03/13	2.5	583.92	2.4	582.89	583.00	0.1	2,121	0.00%
2024/03/12	2.6	574.57	2.1	574.76	578.00	0.5	2,092	0.02%
2024/03/11	4	566.00	2	565.97	566.00	2	2,078	0.09%
2024/03/08	1	565.97	8.1	565.55	565.00	-7.1	2,087	-0.34%
2024/03/07	1	555.10	0.2	558.42	556.00	0.8	2,034	0.04%
2024/03/06	0	556.00	3	555.97	556.00	-3	2,040	-0.15%
2024/03/05	8.4	550.57	1.1	551.09	549.00	7.3	2,074	0.35%
2024/03/04	4.1	556.86	0	560.00	556.00	4.1	2,094	0.20%
2024/03/01	4.2	568.51	4.3	565.85	563.00	-0.1	2,148	0.00%
2024/02/29	2	556.00	1.4	554.64	558.00	0.6	2,085	0.03%
2024/02/27	2	542.49	0	0.00	539.00	2	2,137	0.09%
2024/02/26	0	0.00	1.2	545.83	547.00	-1.2	2,124	-0.06%
2024/02/23	4.5	546.99	0.2	544.00	541.00	4.4	2,119	0.21%
2024/02/22	1	556.00	0	557.00	552.00	1	2,101	0.05%
2024/02/21	0	554.71	1	557.00	556.00	-1	2,096	-0.05%
2024/02/20	1.4	553.21	0.2	553.00	554.00	1.2	2,090	0.06%
2024/02/19	0	0.00	0	542.00	551.00	0	2,097	0.00%
2024/02/16	6	542.00	0.2	543.33	543.00	5.8	2,094	0.28%
2024/02/15	3.1	551.56	1	561.00	551.00	2.1	2,067	0.10%
2024/02/05	1	551.95	0	0.00	550.00	1	2,061	0.05%
2024/02/02	0.1	556.00	0	0.00	555.00	0.1	2,047	0.00%
2024/02/01	0	553.00	0	0.00	552.00	0	2,039	0.00%
2024/01/31	2	548.47	2	549.00	552.00	0	2,025	0.00%
2024/01/30	0.1	554.00	0.5	552.33	550.00	-0.4	2,035	-0.02%
2024/01/29	1	559.00	0	0.00	558.00	1	2,030	0.05%
2024/01/25	0	557.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	1.1	554.29	0	0.00	553.00	1.1	2,098	0.05%
2024/01/23	0	558.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	1	556.01	0	0.00	556.00	1	2,117	0.05%
2024/01/19	0.2	555.00	0	0.00	564.00	0.2	2,127	0.01%
2024/01/18	0.1	562.12	0	0.00	557.00	0.1	2,132	0.00%
2024/01/17	1.1	575.86	0	0.00	559.00	1.1	2,125	0.05%
2024/01/16	0	568.00	0	569.50	564.00	0	2,054	0.00%
2024/01/15	0.3	573.29	2.1	569.44	576.00	-1.9	2,039	-0.09%
2024/01/12	0	560.00	1	560.00	560.00	-1	2,035	-0.05%
2024/01/11	1.1	551.53	1	558.00	554.00	0.1	2,046	0.01%
2024/01/10	1.2	556.97	0.3	556.00	555.00	0.9	2,064	0.04%
2024/01/09	0.1	566.63	0	571.00	565.00	0.1	2,090	0.00%
2024/01/08	0.1	573.00	0	0.00	572.00	0.1	2,080	0.00%
2024/01/05	0	575.00	0	574.00	572.00	0	2,086	0.00%
2024/01/04	1	576.01	0	0.00	577.00	1	2,125	0.05%
2024/01/03	1	575.06	0.2	579.00	578.00	0.8	2,127	0.04%
2024/01/02	0.1	590.36	0	591.00	587.00	0.1	2,110	0.00%
2023/12/29	0	596.55	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0.1	595.00	0	0.00	597.00	0.1	2,110	0.01%
2023/12/27	1	603.00	0	0.00	601.00	1	2,114	0.05%
2023/12/26	0.3	599.54	1	600.00	600.00	-0.7	2,124	-0.03%
2023/12/25	1.2	591.54	0	0.00	594.00	1.2	2,137	0.06%
2023/12/22	2.5	597.01	1.2	594.59	596.00	1.4	2,130	0.06%
2023/12/21	2.3	607.05	2.3	607.46	607.00	0.1	2,113	0.00%
2023/12/20	1.1	613.91	1	614.00	614.00	0.1	2,114	0.00%
2023/12/19	1	616.00	2	619.50	616.00	-1	2,106	-0.05%
2023/12/18	1.3	618.00	0	620.00	620.00	1.3	2,095	0.06%
2023/12/15	0.1	628.75	0.8	631.00	633.00	-0.7	2,091	-0.03%
2023/12/14	1	628.92	6.5	628.04	634.00	-5.5	2,058	-0.27%
2023/12/13	3.1	603.55	2.9	605.73	605.00	0.2	1,990	0.01%
2023/12/12	0	619.25	1.9	620.33	619.00	-1.9	1,991	-0.09%
2023/12/11	0	611.33	0.3	610.75	614.00	-0.2	1,943	-0.01%
2023/12/08	1	599.00	2.2	601.72	601.00	-1.2	1,894	-0.06%
2023/12/07	0	596.00	0.4	592.08	595.00	-0.4	1,905	-0.02%
2023/12/06	1	592.00	0.2	592.00	595.00	0.9	1,901	0.04%
2023/12/05	0	0.00	0.1	597.95	600.00	-0.1	1,877	0.00%
2023/12/04	0	596.00	0	0.00	599.00	0	1,861	0.00%
2023/12/01	0	597.50	1.4	600.88	597.00	-1.4	1,862	-0.07%
2023/11/30	1	598.00	1.5	600.10	601.00	-0.5	1,869	-0.03%
2023/11/29	0.4	596.13	0.7	595.01	599.00	-0.3	1,847	-0.02%
2023/11/28	0.3	590.56	6.7	591.96	594.00	-6.4	1,921	-0.33%
2023/11/27	0.5	568.00	0.1	570.55	571.00	0.4	1,861	0.02%
2023/11/24	3.6	572.86	2.2	578.33	575.00	1.5	1,859	0.08%
2023/11/22	0.3	548.65	1.1	549.73	550.00	-0.8	1,777	-0.04%
2023/11/21	0	0.00	1	553.00	550.00	-1	1,781	-0.06%
2023/11/17	0.1	542.18	0	0.00	547.00	0.1	1,777	0.00%
2023/11/16	1.6	541.00	2	543.00	545.00	-0.4	1,780	-0.02%
2023/11/15	0.5	546.00	0	0.00	548.00	0.5	1,768	0.03%
2023/11/14	0	547.00	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	0.4	555.00	557.00	-0.4	1,781	-0.02%
2023/11/10	0.4	542.00	0	0.00	545.00	0.4	1,771	0.02%
2023/11/09	0.1	546.00	0.1	545.96	545.00	0	1,778	0.00%
2023/11/08	1.4	549.57	0	550.00	549.00	1.4	1,796	0.08%
2023/11/07	0.1	555.35	2.2	558.11	557.00	-2.2	1,799	-0.12%
2023/11/06	1.1	549.45	1.3	550.71	551.00	-0.2	1,789	-0.01%
2023/11/03	0.1	545.83	2	546.50	549.00	-1.9	1,785	-0.11%
2023/11/02	1	543.00	1	549.00	547.00	0	1,778	0.00%
2023/11/01	0	0.00	1.1	538.59	538.00	-1.1	1,760	-0.06%
2023/10/31	0.1	529.00	0	525.00	526.00	0	1,721	0.00%
2023/10/30	0.6	536.00	1.2	540.00	539.00	-0.6	1,730	-0.03%
2023/10/27	1	519.01	1.2	533.83	534.00	-0.2	1,733	-0.01%
2023/10/26	3.5	510.29	5	509.00	510.00	-1.5	1,725	-0.09%
2023/10/25	1.6	524.35	1	521.00	521.00	0.6	1,743	0.03%
2023/10/24	1.1	524.95	1	525.00	525.00	0.1	1,751	0.00%
2023/10/23	0.2	527.00	0.2	532.00	530.00	0	1,790	0.00%
2023/10/20	5.1	537.53	4	530.25	530.00	1.1	1,796	0.06%
2023/10/19	0.1	545.00	0	542.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	2.1	550.07	550.00	-2.1	1,839	-0.11%
2023/10/17	1.1	550.00	2.1	550.57	547.00	-1	1,808	-0.06%
2023/10/16	3	537.30	0	0.00	536.00	3	1,782	0.17%
2023/10/13	0	535.00	1	544.97	542.00	-1	1,824	-0.05%
2023/10/12	1	542.00	0.5	539.80	543.00	0.5	1,840	0.03%
2023/10/11	0	528.00	0.7	526.00	527.00	-0.7	1,801	-0.04%
2023/10/06	1	528.00	1	525.00	525.00	0	1,822	0.00%
2023/10/05	1.2	523.67	0.1	528.00	530.00	1.1	1,819	0.06%
2023/10/03	0.1	518.00	4	521.75	520.00	-3.9	1,822	-0.21%
2023/10/02	2	534.50	0	0.00	533.00	2	1,829	0.11%
2023/09/28	1	527.00	0.2	525.00	525.00	0.8	1,831	0.04%
2023/09/27	1	520.00	0.1	520.00	523.00	0.9	1,852	0.05%
2023/09/26	0.1	520.00	4.8	520.49	521.00	-4.7	1,874	-0.25%
2023/09/25	2	524.50	1	521.00	521.00	1	1,881	0.05%
2023/09/22	0	0.00	0.6	515.00	521.00	-0.6	1,870	-0.03%
2023/09/21	0	0.00	0.1	515.00	518.00	-0.1	1,882	-0.01%
2023/09/18	0	0.00	1.2	527.31	525.00	-1.2	1,903	-0.06%
2023/09/15	0.1	517.00	2.2	518.41	522.00	-2.1	1,898	-0.11%
2023/09/14	0	0.00	0.4	507.00	512.00	-0.4	1,870	-0.02%
2023/09/13	1.1	506.14	0	0.00	506.00	1.1	1,881	0.06%
2023/09/12	2.3	510.10	6.2	510.33	514.00	-3.8	1,892	-0.20%
2023/09/11	2	503.50	0	0.00	500.00	2	1,896	0.11%
2023/09/08	0	0.00	2.1	502.37	502.00	-2.1	1,918	-0.11%
2023/09/07	1	503.00	1	503.00	502.00	0	1,945	0.00%
2023/09/06	1.1	503.10	0.1	504.00	505.00	1	1,973	0.05%
2023/09/05	0	0.00	2	504.50	508.00	-2	1,979	-0.10%
2023/09/04	1	498.00	0.1	498.50	497.50	0.9	1,991	0.05%
2023/09/01	3.1	501.79	16.4	495.32	499.50	-13.3	1,977	-0.67%
2023/08/31	0	0.00	1.1	484.07	485.00	-1.1	1,904	-0.06%
2023/08/30	0	0.00	2.1	483.81	482.50	-2.1	1,928	-0.11%
2023/08/29	0	0.00	1	478.00	479.00	-1	1,976	-0.05%
2023/08/28	0	0.00	1	477.00	478.00	-1	2,013	-0.05%
2023/08/24	1	473.00	0	0.00	471.50	1	2,210	0.05%
2023/08/22	0	0.00	2	466.00	466.00	-2	2,359	-0.08%
2023/08/21	1	456.00	0	0.00	456.50	1	2,419	0.04%
2023/08/18	0	0.00	1	460.00	461.50	-1	2,467	-0.04%
2023/08/17	0	0.00	2.1	458.33	457.00	-2.1	2,495	-0.08%
2023/08/16	1.3	450.38	0	0.00	448.50	1.3	2,520	0.05%
2023/08/15	1.9	454.92	0.1	454.50	453.00	1.8	2,548	0.07%
2023/08/14	4.2	461.34	0	0.00	457.00	4.2	2,577	0.16%
2023/08/11	0	0.00	1	471.00	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	5.2	467.40	467.00	-5.2	2,590	-0.20%
2023/08/07	0.2	465.50	1	465.00	468.00	-0.8	2,609	-0.03%
2023/08/04	1	462.00	0.3	463.34	464.00	0.7	2,621	0.03%
2023/08/02	0	0.00	1	468.00	463.00	-1	2,653	-0.04%
2023/08/01	0.2	461.20	0	0.00	461.50	0.2	2,637	0.01%
2023/07/31	2.2	465.05	1	461.00	459.50	1.2	2,652	0.05%
2023/07/28	0	0.00	2.4	470.12	471.50	-2.4	2,642	-0.09%
2023/07/27	2	450.25	2	455.00	456.00	0	2,603	0.00%
2023/07/26	1.2	450.98	0	0.00	449.50	1.2	2,598	0.05%
2023/07/25	0.1	462.00	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	10.2	463.93	0.9	460.00	457.50	9.4	2,572	0.36%
2023/07/21	6.2	473.42	0	0.00	473.50	6.2	2,539	0.24%
2023/07/20	0	487.25	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1	487.50	0	0.00	486.00	1	2,551	0.04%
2023/07/18	1.5	489.79	0	0.00	489.00	1.5	2,621	0.06%
2023/07/17	0	501.00	2	499.73	503.00	-2	2,606	-0.08%
2023/07/14	0.2	493.75	0	0.00	495.50	0.2	2,601	0.01%
2023/07/13	0	495.00	0.2	499.00	491.00	-0.2	2,614	-0.01%
2023/07/12	0	493.50	3	495.00	497.00	-3	2,614	-0.11%
2023/07/11	0	0.00	2	495.50	496.50	-2	2,667	-0.07%
2023/07/10	0.1	488.90	1.1	489.96	485.00	-1	2,705	-0.04%
2023/07/07	0	486.00	1	494.50	491.50	-1	2,763	-0.03%
2023/07/06	1	491.00	0	0.00	489.00	1	2,755	0.04%
2023/07/05	1	488.50	0	0.00	487.50	1	2,786	0.04%
2023/07/04	0.4	498.40	0	0.00	497.50	0.4	2,763	0.01%
2023/07/03	0.1	498.75	1	499.50	499.50	-0.9	2,747	-0.03%
2023/06/30	1	492.50	0	0.00	491.50	1	2,748	0.04%
2023/06/29	0	0.00	1	495.50	495.00	-1	2,752	-0.04%
2023/06/28	0	0.00	1	490.00	488.00	-1	2,753	-0.04%
2023/06/26	0	490.50	0	0.00	486.00	0	2,801	0.00%
2023/06/21	4.3	493.05	0	0.00	491.00	4.3	2,822	0.15%
2023/06/20	0.3	497.03	0	0.00	496.00	0.3	2,833	0.01%
2023/06/19	1	502.00	1	499.50	498.00	0	2,844	0.00%
2023/06/16	2.1	504.12	0	0.00	506.00	2.1	2,851	0.07%
2023/06/15	0	0.00	4.4	505.80	510.00	-4.4	2,843	-0.16%
2023/06/13	0.1	495.50	1.1	494.07	495.00	-1	2,851	-0.04%
2023/06/12	3.8	489.41	0	0.00	488.00	3.8	2,910	0.13%
2023/06/09	1	494.50	0	495.50	492.50	1	2,944	0.03%
2023/06/08	0	496.00	0	0.00	494.00	0	2,967	0.00%
2023/06/07	0.1	502.50	1	504.03	504.00	-0.9	3,005	-0.03%
2023/06/06	1	505.16	0	0.00	502.00	1	3,017	0.03%
2023/06/05	1	508.12	3.2	510.96	519.00	-2.2	2,987	-0.07%
2023/06/02	0	0.00	4.1	506.75	506.00	-4.1	2,963	-0.14%
2023/06/01	0	503.00	1	500.06	500.00	-1	2,944	-0.03%
2023/05/31	0.1	500.00	12	503.00	508.00	-11.9	2,953	-0.40%
2023/05/30	16.1	501.37	10	496.00	496.00	6.1	2,868	0.21%
2023/05/29	11	505.27	0.4	504.71	508.00	10.7	2,835	0.38%
2023/05/26	4.3	502.92	5.2	505.10	502.00	-0.9	2,797	-0.03%
2023/05/25	5.2	492.81	4	496.63	507.00	1.2	2,742	0.04%
2023/05/24	2	487.50	1	490.00	492.50	1	2,711	0.04%
2023/05/23	2	490.50	2	494.50	493.50	0	2,689	0.00%
2023/05/22	3.1	488.08	3.6	491.87	493.00	-0.5	2,684	-0.02%
2023/05/19	3	499.34	3	497.00	495.50	0	2,674	0.00%
2023/05/18	1	498.49	4	495.25	500.00	-3	2,777	-0.11%
2023/05/17	1	491.00	0.1	493.00	488.50	0.9	2,793	0.03%
2023/05/16	0	493.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	3	489.67	0	0.00	488.00	3	2,865	0.11%
2023/05/12	3	490.83	0	0.00	496.00	3	2,884	0.10%
2023/05/11	3	490.83	0	0.00	490.00	3	2,961	0.10%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	2.1	489.79	2	497.00	500.00	0.1	2,957	0.00%
2023/05/08	0	505.00	1	506.00	504.00	-1	2,943	-0.03%
2023/05/05	0.2	504.03	5.1	503.93	506.00	-4.8	2,957	-0.16%
2023/05/04	5.1	491.72	1	491.00	493.50	4.1	2,967	0.14%
2023/05/02	1.1	499.79	4.1	502.51	502.00	-3	3,036	-0.10%
2023/04/27	2	494.00	0	0.00	492.00	2	3,153	0.06%
2023/04/26	0	0.00	1	493.00	495.00	-1	3,150	-0.03%
2023/04/25	3.2	494.61	1	501.00	490.50	2.2	3,155	0.07%
2023/04/21	5.4	502.91	0	0.00	495.50	5.4	3,149	0.17%
2023/04/20	4.1	522.00	0	0.00	518.00	4.1	3,144	0.13%
2023/04/19	1	536.00	0	0.00	535.00	1	3,233	0.03%
2023/04/18	0.1	537.00	1.4	547.14	538.00	-1.3	3,290	-0.04%
2023/04/17	1.1	542.00	0	0.00	542.00	1.1	3,321	0.03%
2023/04/14	0.1	554.00	0.4	554.10	553.00	-0.3	3,301	-0.01%
2023/04/13	0.1	541.00	1.1	546.73	542.00	-1	3,262	-0.03%
2023/04/12	0	0.00	3.3	541.31	542.00	-3.3	3,214	-0.10%
2023/04/11	2.1	526.05	0	0.00	527.00	2.1	3,148	0.07%
2023/04/10	0	530.00	4	531.50	530.00	-4	3,136	-0.13%
2023/04/07	1	517.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	1.2	520.06	0	0.00	520.00	1.2	3,098	0.04%
2023/03/31	0	529.93	3	531.33	529.00	-3	3,095	-0.10%
2023/03/30	0	520.03	0.3	520.00	520.00	-0.3	3,086	-0.01%
2023/03/29	2.2	521.50	0	524.29	520.00	2.2	3,103	0.07%
2023/03/28	0.1	530.00	1	533.00	531.00	-0.9	3,146	-0.03%
2023/03/27	1	532.00	1.1	531.82	533.00	-0.1	3,138	0.00%
2023/03/24	1	517.00	5	527.79	527.00	-4	3,153	-0.13%
2023/03/23	0	513.00	3	517.00	517.00	-3	3,147	-0.10%
2023/03/22	13	506.23	10.1	507.01	505.00	2.9	3,139	0.09%
2023/03/21	0	506.00	0	0.00	505.00	0	3,160	0.00%
2023/03/20	0	498.50	0	499.00	500.00	0	3,157	0.00%
2023/03/17	0	495.00	3	496.00	496.00	-3	3,177	-0.09%
2023/03/16	6.2	483.41	1	486.00	486.50	5.2	3,182	0.16%
2023/03/15	3.6	503.11	1	495.52	492.00	2.5	3,179	0.08%
2023/03/14	1.3	506.31	0	0.00	505.00	1.3	3,132	0.04%
2023/03/13	1.5	513.44	1	517.00	519.00	0.5	3,134	0.01%
2023/03/10	6.2	521.77	0	0.00	518.00	6.2	3,165	0.20%
2023/03/09	3	545.33	2	541.50	541.00	1	3,173	0.03%
2023/03/08	0	0.00	1	553.00	550.00	-1	3,208	-0.03%
2023/03/07	0	0.00	0.1	557.00	559.00	-0.1	3,204	0.00%
2023/03/06	1	551.00	3.1	556.13	557.00	-2.1	3,199	-0.07%
2023/03/03	1	540.02	1.3	546.38	539.00	-0.3	3,168	-0.01%
2023/03/02	2.2	537.32	1	532.00	531.00	1.2	3,150	0.04%
2023/03/01	1.1	530.20	1	539.00	538.00	0.1	3,141	0.00%
2023/02/24	0	540.00	0	542.00	538.00	0	3,104	0.00%
2023/02/23	2.2	544.09	2	541.50	543.00	0.2	3,113	0.01%
2023/02/22	0.1	542.00	1	542.00	541.00	-1	3,120	-0.03%
2023/02/21	4	559.75	3	562.00	560.00	1	3,121	0.03%
2023/02/20	0.1	571.00	0.1	566.00	561.00	0	3,188	0.00%
2023/02/17	0.1	567.00	3	572.67	569.00	-2.9	3,234	-0.09%
2023/02/16	1	572.95	5	569.50	575.00	-4	3,252	-0.12%
2023/02/15	1	536.00	8.1	541.77	545.00	-7.1	3,223	-0.22%
2023/02/14	3	536.00	2	535.00	540.00	1	3,220	0.03%
2023/02/10	0	514.00	0	0.00	516.00	0	3,293	0.00%
2023/02/09	5.2	506.18	0	0.00	511.00	5.2	3,308	0.16%
2023/02/08	0	0.00	1	536.00	531.00	-1	3,286	-0.03%
2023/02/07	2	530.00	0	0.00	529.00	2	3,329	0.06%
2023/02/06	2.2	531.67	3	531.33	533.00	-0.9	3,371	-0.03%
2023/02/03	0	0.00	1	544.00	540.00	-1	3,427	-0.03%
2023/02/02	4	537.25	3.4	543.45	541.00	0.7	3,458	0.02%
2023/02/01	1	538.86	1.2	539.85	540.00	-0.2	3,470	0.00%
2023/01/31	0	537.00	0.6	535.35	540.00	-0.6	3,468	-0.02%
2023/01/30	0	526.00	2.9	536.63	532.00	-2.9	3,436	-0.08%
2023/01/17	0	0.00	6	516.67	519.00	-6	3,372	-0.18%
2023/01/16	0	514.00	1	513.00	513.00	-1	3,347	-0.03%
2023/01/13	2	524.99	1	515.00	514.00	1	3,380	0.03%
2023/01/12	2	524.49	1	526.00	520.00	1	3,399	0.03%
2023/01/11	2	526.00	1.3	527.23	528.00	0.7	3,430	0.02%
2023/01/10	1	528.00	2.2	528.38	535.00	-1.2	3,429	-0.03%
2023/01/09	0	0.00	5.4	516.93	525.00	-5.4	3,404	-0.16%
2023/01/06	3.2	495.38	4.3	494.19	496.00	-1.1	3,316	-0.03%
2023/01/05	1	474.00	3.2	478.82	485.50	-2.2	3,296	-0.07%
2023/01/04	1	465.00	1	467.50	465.00	0	3,310	0.00%
2023/01/03	0	0.00	0.5	461.14	465.50	-0.5	3,399	-0.01%
2022/12/30	1	462.50	1	454.00	451.00	0	3,420	0.00%
2022/12/29	0.4	453.38	0	454.50	455.50	0.4	3,424	0.01%
2022/12/28	1	458.00	0	459.00	458.00	1	3,456	0.03%
2022/12/27	0	0.00	1	473.00	464.50	-1	3,470	-0.03%
2022/12/23	0.3	458.67	0	459.50	460.00	0.3	3,489	0.01%
2022/12/22	0	0.00	0.8	466.00	466.50	-0.8	3,506	-0.02%
2022/12/21	0.2	454.67	0.6	456.40	454.50	-0.4	3,514	-0.01%
2022/12/20	1.4	459.79	1.1	461.40	455.50	0.3	3,547	0.01%
2022/12/19	0.1	475.00	0	0.00	472.00	0.1	3,539	0.00%
2022/12/16	1.1	488.74	1	483.00	480.50	0.1	3,536	0.00%
2022/12/15	1.4	492.57	5.1	492.71	495.00	-3.7	3,506	-0.11%
2022/12/14	0	0.00	4.5	479.89	486.00	-4.5	3,532	-0.13%
2022/12/13	5.1	474.03	1	474.50	474.00	4.1	3,606	0.11%
2022/12/12	0.3	477.50	0.2	484.00	485.50	0.1	3,583	0.00%
2022/12/09	2	483.50	1	490.00	479.00	1	3,600	0.03%
2022/12/08	2	478.50	2.8	481.36	478.50	-0.8	3,599	-0.02%
2022/12/07	2.4	483.88	0	485.88	484.50	2.4	3,592	0.07%
2022/12/06	1	498.50	2	494.25	491.00	-1	3,580	-0.03%
2022/12/05	3	497.50	5.2	502.94	502.00	-2.2	3,582	-0.06%
2022/12/02	0	0.00	7.3	481.97	489.50	-7.3	3,542	-0.21%
2022/12/01	0	0.00	1.5	475.38	473.00	-1.5	3,544	-0.04%
2022/11/30	0	0.00	1.9	442.14	463.00	-1.9	3,479	-0.05%
2022/11/29	1.1	437.05	0.1	437.50	438.00	1	3,419	0.03%
2022/11/28	1.2	441.27	1.1	436.32	437.50	0.1	3,412	0.00%
2022/11/25	3.2	449.33	3	453.00	445.00	0.2	3,397	0.01%
2022/11/24	2	449.00	0	450.50	452.00	2	3,392	0.06%
2022/11/23	3.4	453.25	0.7	452.55	449.00	2.7	3,382	0.08%
2022/11/22	1	454.49	2	457.86	458.00	-1	3,373	-0.03%
2022/11/17	2	460.50	2	463.25	466.00	0	3,349	0.00%
2022/11/16	0	0.00	0.1	457.90	461.00	-0.1	3,355	0.00%
2022/11/15	1	454.00	11.1	446.53	455.00	-10.1	3,294	-0.31%
2022/11/14	9.2	443.49	0	0.00	439.50	9.2	3,241	0.29%
2022/11/11	6	446.42	4.6	444.59	445.50	1.4	3,187	0.04%
2022/11/10	0.3	420.66	0	422.09	421.50	0.3	3,081	0.01%
2022/11/09	3	418.18	4	419.06	424.00	-1	3,065	-0.03%
2022/11/08	0	0.00	2	391.96	393.50	-2	3,012	-0.07%
2022/11/07	21.2	389.03	20	382.00	382.00	1.2	2,984	0.04%
2022/11/04	31.1	387.51	31	390.15	389.50	0.1	2,986	0.00%
2022/11/03	2	378.81	3.3	383.05	389.50	-1.2	2,937	-0.04%
2022/11/02	21.1	375.61	22.1	382.63	381.50	-1	2,891	-0.04%
2022/11/01	23.3	363.24	25.5	369.90	379.00	-2.2	2,863	-0.08%
2022/10/31	0.9	353.87	2.6	361.24	367.00	-1.7	2,807	-0.06%
2022/10/19	3.1	271.23	2	271.50	268.00	1.1	2,763	0.04%
2022/10/18	1	282.50	0	0.00	278.50	1	2,727	0.04%
2022/10/17	0	270.00	0	0.00	278.50	0	2,718	0.00%
2022/10/14	3	278.63	5.5	276.05	277.50	-2.5	2,742	-0.09%
2022/10/13	3	268.01	2	270.00	264.00	1	2,756	0.04%
2022/10/12	3	269.68	1	270.00	270.50	2	2,754	0.07%
2022/10/11	4.1	276.50	4.5	278.44	272.50	-0.4	2,742	-0.02%
2022/10/07	1.3	288.34	0	0.00	287.00	1.3	2,735	0.05%
2022/10/06	1	297.50	2	299.00	294.50	-1	2,719	-0.04%
2022/10/05	9	297.28	9	299.06	297.50	0	2,752	0.00%
2022/10/04	4	286.00	4	288.50	287.50	0	2,772	0.00%
2022/10/03	13	279.85	21	271.05	281.00	-8	2,786	-0.29%
2022/09/30	24.6	264.16	14	266.07	269.00	10.6	2,830	0.37%
2022/09/29	22.4	278.68	17	275.62	271.00	5.4	2,818	0.19%
2022/09/28	2.5	291.88	1.1	289.28	285.00	1.4	2,767	0.05%
2022/09/27	1.4	301.25	2	299.50	300.00	-0.6	2,795	-0.02%
2022/09/26	1.1	297.29	0	0.00	297.00	1.1	2,853	0.04%
2022/09/22	0	323.50	0	0.00	322.50	0	2,962	0.00%
2022/09/19	1	335.00	1	335.50	335.50	0	2,983	0.00%
2022/09/16	1.1	333.02	1.5	333.17	332.00	-0.5	2,991	-0.02%
2022/09/15	1	335.50	7	336.36	338.00	-6	2,977	-0.20%
2022/09/13	5	333.50	0	0.00	333.00	5	2,951	0.17%
2022/09/12	1	335.00	1	336.50	333.00	0	2,987	0.00%
2022/09/08	2.1	333.93	3	333.67	335.00	-1	2,968	-0.03%
2022/09/07	0	315.50	0	0.00	316.00	0	2,901	0.00%
2022/09/05	1	308.50	1	309.50	308.50	0	2,920	0.00%
2022/09/02	0.1	315.30	5.7	314.55	312.50	-5.6	2,913	-0.19%
2022/09/01	6.2	318.54	0	0.00	317.00	6.2	2,885	0.22%
2022/08/31	1	326.50	0.2	327.00	328.50	0.8	2,863	0.03%
2022/08/29	5.1	312.94	5	314.50	317.50	0.1	2,832	0.00%
2022/08/26	0	332.00	0	0.00	332.00	0	2,781	0.00%
2022/08/25	0.1	327.00	0.1	327.00	326.00	0	2,770	0.00%
2022/08/24	0	0.00	1	322.09	324.00	-1	2,780	-0.04%
2022/08/23	0.1	325.50	0	0.00	324.00	0.1	2,838	0.00%
2022/08/22	0	330.00	1	327.03	327.00	-1	2,845	-0.04%
2022/08/19	0.1	331.00	0.4	331.00	332.00	-0.3	2,847	-0.01%
2022/08/18	0.1	326.00	0	0.00	327.50	0.1	2,833	0.00%
2022/08/17	1	329.00	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0	332.00	0.1	334.50	332.50	-0.1	2,801	0.00%
2022/08/15	0.3	331.00	0	0.00	334.50	0.3	2,800	0.01%
2022/08/12	0	0.00	0.2	328.00	330.00	-0.2	2,799	-0.01%
2022/08/11	0.1	326.00	1	326.50	326.50	-0.9	2,769	-0.03%
2022/08/08	0.2	320.39	0	0.00	325.00	0.2	2,811	0.01%
2022/08/05	0.2	323.00	0.1	323.00	323.00	0	2,818	0.00%
2022/08/04	0.3	315.38	0	0.00	317.00	0.3	2,824	0.01%
2022/08/03	0.3	325.50	0.1	326.00	326.50	0.2	2,773	0.01%
2022/08/02	0.1	327.00	0	0.00	325.50	0.1	2,804	0.00%
2022/08/01	0	339.50	0.1	340.64	341.00	-0.1	2,776	0.00%
2022/07/28	1.1	341.92	0	0.00	340.50	1.1	2,792	0.04%
2022/07/26	0	334.00	15	336.83	336.50	-15	2,779	-0.54%
2022/07/25	0	0.00	5	337.00	337.00	-5	2,806	-0.18%
2022/07/22	0	0.00	0.1	333.00	333.50	-0.1	2,810	0.00%
2022/07/21	2	333.50	5	331.10	336.50	-3	2,826	-0.11%
2022/07/20	1	331.49	6	326.00	322.50	-5	2,791	-0.18%
2022/07/19	0	0.00	1.3	325.77	326.00	-1.3	2,770	-0.05%
2022/07/18	0.1	321.50	1	324.50	326.50	-0.9	2,759	-0.03%
2022/07/15	0	0.00	1	318.00	318.50	-1	2,725	-0.04%
2022/07/13	0.6	317.83	0	0.00	318.00	0.6	2,698	0.02%
2022/07/12	24	310.65	23	312.76	309.00	1	2,648	0.04%
2022/07/11	2	300.25	1	299.50	304.00	1	2,589	0.04%
2022/07/08	2	308.00	1	309.00	308.50	1	2,561	0.04%
2022/07/07	2.1	290.06	2.2	288.36	291.00	-0.1	2,477	0.00%
2022/07/06	1	282.04	0	0.00	280.00	1	2,465	0.04%
2022/07/04	0	0.00	2.1	278.06	278.00	-2.1	2,403	-0.09%
2022/07/01	5.6	289.90	7.5	287.03	282.00	-1.9	2,373	-0.08%
2022/06/30	10.6	312.66	0.4	312.50	308.00	10.2	2,292	0.44%
2022/06/29	4.4	324.30	0	0.00	325.00	4.4	2,259	0.19%
2022/06/24	0.2	329.50	0	0.00	328.00	0.2	2,231	0.01%
2022/06/23	2.4	331.91	2	331.25	331.50	0.4	2,215	0.02%
2022/06/22	1	343.42	0	0.00	335.50	1	2,187	0.05%
2022/06/21	0	0.00	1	346.00	353.00	-1	2,166	-0.05%
2022/06/20	5.2	343.79	0.5	342.50	342.00	4.7	2,165	0.22%
2022/06/17	10.2	354.85	1	355.50	354.00	9.2	2,161	0.43%
2022/06/16	2.2	373.19	0.5	377.50	368.00	1.7	2,151	0.08%
2022/06/15	0.1	383.00	0.1	382.01	383.50	-0.1	2,264	0.00%
2022/06/14	0	376.00	0.2	379.00	377.00	-0.2	2,317	-0.01%
2022/06/13	3.4	385.57	0	0.00	384.00	3.4	2,303	0.15%
2022/06/09	0.5	403.99	0.1	402.50	405.00	0.4	2,318	0.02%
2022/06/08	1.5	407.55	0.3	410.00	403.00	1.2	2,314	0.05%
2022/06/02	1	407.50	0.1	406.00	407.00	0.9	2,374	0.04%
2022/06/01	2	404.99	1	405.00	405.00	1	2,432	0.04%
2022/05/31	0.3	399.76	1	397.50	405.00	-0.7	2,444	-0.03%
2022/05/30	0	0.00	2	399.50	399.50	-2	2,397	-0.08%
2022/05/27	0	391.21	1	393.00	393.00	-1	2,401	-0.04%
2022/05/26	0	387.50	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	0.00	1	386.00	387.50	-1	2,482	-0.04%
2022/05/24	0	386.75	0	0.00	382.00	0	2,548	0.00%
2022/05/20	0	396.71	0	0.00	395.00	0	2,622	0.00%
2022/05/19	12	394.21	12	393.00	398.00	0	2,634	0.00%
2022/05/18	0.1	404.50	0	406.00	401.00	0	2,643	0.00%
2022/05/17	0	385.00	0	0.00	397.00	0	2,639	0.00%
2022/05/13	1	383.50	1.3	383.03	383.00	-0.3	2,612	-0.01%
2022/05/12	3.2	386.27	2.5	382.81	378.00	0.7	2,629	0.03%
2022/05/11	0.1	394.01	1	390.50	392.00	-0.9	2,631	-0.04%
2022/05/10	2.1	392.97	0	0.00	392.50	2.1	2,684	0.08%
2022/05/09	0.2	400.50	1	402.00	398.50	-0.8	2,651	-0.03%
2022/05/06	0	0.00	1	407.50	408.00	-1	2,664	-0.04%
2022/05/05	1.1	417.40	1	416.00	417.00	0.1	2,680	0.00%
2022/05/04	0	406.00	0	0.00	408.50	0	2,693	0.00%
2022/05/03	0	403.00	1	410.00	406.50	-1	2,731	-0.04%
2022/04/29	3	404.33	3	405.17	404.50	0	2,759	0.00%
2022/04/28	0	403.50	1	406.00	405.00	-1	2,788	-0.04%
2022/04/27	1.1	395.09	1.6	400.24	407.00	-0.5	2,815	-0.02%
2022/04/25	2.3	395.48	0.3	394.50	393.50	2	2,931	0.07%
2022/04/21	0.3	410.82	1	412.50	412.50	-0.7	3,014	-0.02%
2022/04/20	0.2	410.57	0	0.00	409.50	0.2	3,062	0.01%
2022/04/19	1	408.50	2	413.00	413.00	-1	3,081	-0.03%
2022/04/18	0	400.50	0	0.00	405.00	0	3,145	0.00%
2022/04/15	1.1	400.41	1	404.00	405.00	0.1	3,190	0.00%
2022/04/14	1	405.49	1	402.00	406.00	0	3,274	0.00%
2022/04/13	0.1	397.00	1.5	395.93	401.00	-1.5	3,356	-0.04%
2022/04/12	1.9	390.85	2	392.25	393.00	-0.1	3,491	0.00%
2022/04/11	2.4	403.41	2.2	401.37	398.00	0.2	3,799	0.01%
2022/04/08	1	412.01	1.6	412.84	413.00	-0.6	3,859	-0.02%
2022/04/07	1.3	413.23	3	415.00	409.00	-1.7	3,871	-0.04%
2022/04/06	0	0.00	0.1	423.00	423.50	-0.1	3,865	0.00%
2022/04/01	0.1	428.13	1	426.00	426.00	-0.9	3,930	-0.02%
2022/03/31	4	437.75	1	434.00	434.00	3	3,953	0.08%
2022/03/30	4.1	437.25	5.1	437.81	440.00	-1	3,984	-0.02%
2022/03/29	2.1	430.14	1	427.50	429.50	1.1	4,017	0.03%
2022/03/28	0	429.50	0	429.50	431.50	0	4,080	0.00%
2022/03/25	1	435.46	1.1	430.79	430.50	-0.1	4,082	0.00%
2022/03/24	0.1	430.50	0	432.00	433.00	0.1	4,076	0.00%
2022/03/23	4	433.88	4	434.50	433.00	0	4,085	0.00%
2022/03/22	2	429.76	4	431.00	432.00	-2	4,078	-0.05%
2022/03/21	1.7	419.79	0	0.00	418.50	1.7	4,040	0.04%
2022/03/18	6.2	419.43	7.1	420.45	423.50	-0.9	4,022	-0.02%
2022/03/17	0.1	442.06	6	437.85	445.50	-5.9	3,898	-0.15%
2022/03/16	2.4	419.22	0	419.00	417.50	2.4	3,845	0.06%
2022/03/15	4.4	423.07	1	420.00	420.00	3.4	3,842	0.09%
2022/03/14	4	434.75	4	439.50	436.00	0	3,836	0.00%
2022/03/11	0.1	433.24	0	0.00	434.00	0.1	3,873	0.00%
2022/03/10	1	432.55	2	436.00	436.00	-1	3,901	-0.03%
2022/03/09	0.2	424.99	0	424.50	423.50	0.2	3,908	0.00%
2022/03/08	4.2	417.19	0	0.00	414.50	4.2	3,907	0.11%
2022/03/07	8.3	430.60	1	435.50	427.00	7.3	3,897	0.19%
2022/03/04	2.4	451.94	1	455.00	450.50	1.4	3,893	0.04%
2022/03/03	2	461.00	2	459.50	459.50	0	3,924	0.00%
2022/03/02	2.1	459.26	1	462.00	462.50	1.1	3,956	0.03%
2022/03/01	3	462.66	3	462.16	465.00	0	3,973	0.00%
2022/02/25	4.2	448.92	2.1	450.06	451.50	2.1	3,971	0.05%
2022/02/24	8.3	453.83	3	450.00	448.00	5.2	3,958	0.13%
2022/02/23	5	464.90	5	465.40	463.50	0	3,927	0.00%
2022/02/22	5.1	468.80	3	468.67	469.50	2.1	3,930	0.05%
2022/02/21	2.5	467.52	3	473.01	479.50	-0.5	3,963	-0.01%
2022/02/18	2	465.75	8	474.44	473.00	-6	4,013	-0.15%
2022/02/17	1.2	472.52	0	470.00	467.50	1.2	4,028	0.03%
2022/02/16	2	470.25	17	471.65	472.50	-15	4,053	-0.37%
2022/02/15	0	468.50	1.1	464.57	464.50	-1	4,054	-0.02%
2022/02/14	14.3	468.85	0	466.00	464.00	14.3	4,050	0.35%
2022/02/11	9.1	478.08	12.9	479.43	482.00	-3.8	4,043	-0.09%
2022/02/10	1.1	473.09	3	478.83	489.50	-1.9	4,046	-0.05%
2022/02/09	3	462.18	0	466.00	466.00	3	4,002	0.08%
2022/02/08	3.1	459.67	2	456.50	456.50	1.1	4,004	0.03%
2022/02/07	3.4	456.05	0	0.00	454.00	3.4	4,000	0.09%
2022/01/26	2.1	452.10	11.1	457.12	459.00	-9	4,047	-0.22%
2022/01/25	2.1	458.33	1.3	456.75	451.00	0.8	4,146	0.02%
2022/01/24	3.2	461.98	1	463.00	463.00	2.2	4,130	0.05%
2022/01/21	7.1	468.45	13	472.69	469.50	-5.9	4,123	-0.14%
2022/01/20	5.1	482.93	4	483.01	481.50	1	4,162	0.03%
2022/01/19	11.2	491.48	7	492.36	487.50	4.2	4,149	0.10%
2022/01/18	27.4	510.06	20	511.56	502.00	7.3	4,118	0.18%
2022/01/17	1.1	494.59	1.7	496.81	501.00	-0.5	4,049	-0.01%
2022/01/14	5.4	486.70	3	488.83	492.00	2.4	4,047	0.06%
2022/01/13	5.1	502.32	6.1	498.35	498.00	-0.9	4,035	-0.02%
2022/01/12	4	507.00	3	508.33	510.00	1	4,026	0.02%
2022/01/11	10.4	506.76	16.1	502.31	501.00	-5.6	4,009	-0.14%
2022/01/10	6	516.68	7	519.14	519.00	-1	3,956	-0.02%
2022/01/07	14.4	515.39	9.1	517.10	515.00	5.3	3,941	0.13%
2022/01/06	17	526.70	15.1	523.79	523.00	1.9	3,850	0.05%
2022/01/05	8	529.75	9.7	532.74	535.00	-1.6	3,789	-0.04%
2022/01/04	6.2	518.64	28.5	523.42	533.00	-22.2	3,671	-0.61%
2022/01/03	4	491.73	10.2	484.65	491.00	-6.2	3,353	-0.18%
2021/12/30	3.1	479.65	2.1	479.41	479.50	0.9	3,300	0.03%
2021/12/29	5	474.50	5	475.70	474.00	0	3,332	0.00%
2021/12/28	2.1	479.76	2.3	477.86	478.00	-0.2	3,367	0.00%
2021/12/27	0	479.50	11.2	481.88	481.50	-11.1	3,348	-0.33%
2021/12/24	6.1	479.34	12	476.30	473.00	-5.9	3,395	-0.17%
2021/12/23	0.1	473.00	13.3	472.39	476.00	-13.2	3,393	-0.39%
2021/12/22	3	465.66	11	465.05	469.50	-8	3,393	-0.24%
2021/12/21	1	454.84	2	451.00	455.00	-1	3,368	-0.03%
2021/12/20	0	0.00	2	449.00	448.00	-2	3,366	-0.06%
2021/12/17	4	447.13	3.3	451.15	447.00	0.7	3,378	0.02%
2021/12/16	1	453.00	0	0.00	451.00	1	3,379	0.03%
2021/12/15	2	450.75	2	451.50	450.50	0	3,400	0.00%
2021/12/14	2	450.75	6	451.92	448.50	-4	3,425	-0.12%
2021/12/13	1	448.05	3	456.50	456.50	-2	3,448	-0.06%
2021/12/10	3	448.84	2	447.75	447.50	1	3,480	0.03%
2021/12/09	3.1	452.14	2	457.25	453.50	1.1	3,497	0.03%
2021/12/08	3.1	456.36	1	457.50	454.50	2.1	3,501	0.06%
2021/12/07	6	457.84	5	457.50	456.00	1	3,505	0.03%
2021/12/06	4	466.26	2	468.50	465.00	2	3,491	0.06%
2021/12/03	2.2	468.65	3	471.00	472.50	-0.8	3,533	-0.02%
2021/12/02	3	464.67	6	465.58	465.00	-3	3,524	-0.09%
2021/12/01	0	463.00	2	461.77	465.00	-2	3,536	-0.06%
2021/11/30	2.7	466.26	1	467.81	456.50	1.7	3,534	0.05%
2021/11/29	1.2	447.50	4	454.25	459.50	-2.8	3,527	-0.08%
2021/11/26	5.1	456.00	7	457.49	452.00	-1.9	3,537	-0.05%
2021/11/25	2.2	469.86	2	468.75	465.00	0.2	3,565	0.00%
2021/11/24	0.2	463.00	6.3	465.49	468.00	-6.1	3,593	-0.17%
2021/11/23	3.1	462.49	5	461.20	463.00	-1.9	3,634	-0.05%
2021/11/22	6.1	461.81	2.2	464.26	466.00	3.9	3,701	0.11%
2021/11/19	1.1	457.40	9.2	459.99	463.00	-8.1	3,720	-0.22%
2021/11/18	1	454.50	2.2	456.29	456.00	-1.2	3,746	-0.03%
2021/11/17	2	441.01	5	446.39	448.00	-3	3,775	-0.08%
2021/11/16	3	440.00	1	436.50	436.50	2	3,871	0.05%
2021/11/15	3	440.00	3	438.50	442.00	0	4,120	0.00%
2021/11/12	0.1	433.30	2	434.75	429.50	-1.9	4,155	-0.05%
2021/11/11	1	428.50	1.3	428.44	429.50	-0.3	4,196	-0.01%
2021/11/10	1	430.97	2	430.50	430.00	-1	4,274	-0.02%
2021/11/09	2	427.03	4	424.25	429.00	-2	4,380	-0.04%
2021/11/08	3	418.00	1	420.00	419.00	2	4,358	0.05%
2021/11/05	2	423.77	0	0.00	425.50	2	4,396	0.05%
2021/11/04	2.2	424.79	2.1	423.80	423.00	0.1	4,430	0.00%
2021/11/03	12	420.25	10	421.65	422.50	2	4,458	0.04%
2021/11/02	31.3	413.98	35.5	413.60	410.00	-4.2	4,405	-0.10%
2021/11/01	4.2	429.36	1.9	429.88	427.00	2.3	4,322	0.05%
2021/10/29	8.1	440.29	6	434.00	434.00	2.1	4,311	0.05%
2021/10/28	10.1	440.49	4	440.50	438.50	6.1	4,310	0.14%
2021/10/27	3	427.34	0	0.00	430.50	3	4,235	0.07%
2021/10/26	5.1	430.18	9	428.28	427.50	-3.9	4,261	-0.09%
2021/10/25	2.1	424.44	1	422.00	427.00	1.1	4,254	0.02%
2021/10/22	2	415.30	2	420.75	421.50	0	4,333	0.00%
2021/10/21	1	416.68	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0	420.00	1	424.50	426.00	-1	4,495	-0.02%
2021/10/19	0	419.00	1	420.00	419.00	-1	4,510	-0.02%
2021/10/18	2	411.50	0	0.00	410.50	2	4,589	0.04%
2021/10/15	3	414.17	1	418.00	417.00	2	4,678	0.04%
2021/10/13	4	404.87	3.1	405.16	402.00	0.9	4,753	0.02%
2021/10/12	1	412.00	4	413.14	414.00	-3	4,751	-0.06%
2021/10/08	4	412.50	1	410.00	410.00	3	4,767	0.06%
2021/10/07	0.1	415.00	1	416.00	415.50	-1	4,774	-0.02%
2021/10/06	8.1	408.49	1	403.00	403.00	7.1	4,785	0.15%
2021/10/05	2.2	409.46	1	410.50	417.00	1.2	4,777	0.02%
2021/10/04	4.3	414.41	1	409.50	409.50	3.3	4,776	0.07%
2021/10/01	8.2	429.32	1.2	418.48	418.00	6.9	4,818	0.14%
2021/09/30	1	437.58	0	0.00	442.50	1	4,943	0.02%
2021/09/29	8.1	442.72	6	439.00	439.00	2.1	5,106	0.04%
2021/09/28	6.2	453.26	0	0.00	453.00	6.2	5,152	0.12%
2021/09/27	2	465.00	2	463.50	466.00	0	5,162	0.00%
2021/09/24	2	468.50	1.2	469.59	469.00	0.9	5,315	0.02%
2021/09/23	1	467.00	5	470.00	469.00	-4	5,496	-0.07%
2021/09/22	6.2	460.18	1	458.50	463.00	5.2	5,528	0.09%
2021/09/17	0.1	465.64	1	468.50	470.50	-0.9	5,571	-0.02%
2021/09/16	7	461.03	1	461.51	461.50	6	5,573	0.11%
2021/09/15	8.1	468.54	2	466.06	466.00	6.1	5,586	0.11%
2021/09/14	2.2	485.57	2	486.00	481.00	0.2	5,612	0.00%
2021/09/13	0.1	483.00	19	483.71	484.00	-19	5,671	-0.33%
2021/09/10	1	481.00	0	478.50	481.50	1	5,759	0.02%
2021/09/09	4.1	468.80	1	473.00	475.00	3.1	5,996	0.05%
2021/09/08	13	469.61	7	466.93	460.50	6	6,141	0.10%
2021/09/07	1.3	481.31	7.1	476.54	477.00	-5.8	6,297	-0.09%
2021/09/06	13.2	480.06	1	480.40	480.50	12.2	6,296	0.19%
2021/09/03	9.5	480.87	0	0.00	480.50	9.5	6,299	0.15%
2021/09/02	8.1	484.10	7	482.50	479.50	1.1	6,318	0.02%
2021/09/01	3.1	483.96	5	487.90	489.00	-1.9	6,367	-0.03%
2021/08/31	6	474.25	4	476.13	479.50	2	6,399	0.03%
2021/08/30	3	479.17	4	478.37	484.50	-1	6,386	-0.02%
2021/08/27	5.1	475.48	8	476.50	477.00	-2.9	6,368	-0.05%
2021/08/26	7.1	463.49	4	464.52	464.50	3.1	6,378	0.05%
2021/08/25	2	468.01	6	467.09	472.00	-4	6,352	-0.06%
2021/08/24	0.1	457.43	1	467.50	455.50	-0.9	6,417	-0.01%
2021/08/23	5.1	449.08	7.3	447.76	454.00	-2.2	6,446	-0.03%
2021/08/20	7.5	447.96	4	450.80	446.00	3.5	6,412	0.05%
2021/08/19	31.8	461.67	2	453.25	450.00	29.8	6,317	0.47%
2021/08/18	4.1	484.59	6.1	487.88	498.00	-2	6,165	-0.03%
2021/08/17	3.2	484.12	1	474.02	474.00	2.2	6,154	0.04%
2021/08/16	6.3	491.39	3	490.10	492.00	3.3	6,266	0.05%
2021/08/13	9.4	508.43	11	514.16	500.00	-1.6	6,284	-0.03%
2021/08/12	3	530.34	0.1	536.00	529.00	3	6,292	0.05%
2021/08/11	1.1	532.70	2	532.00	533.00	-0.9	6,487	-0.01%
2021/08/10	2.3	533.65	0	0.00	531.00	2.3	6,647	0.03%
2021/08/09	8.2	549.85	2	548.00	545.00	6.2	6,886	0.09%
2021/08/06	0	0.00	0	558.00	558.00	0	7,108	0.00%
2021/08/05	0.1	559.04	0	0.00	558.00	0.1	7,424	0.00%
2021/08/04	0.2	553.72	0	556.00	554.00	0.1	7,646	0.00%
2021/08/03	2.8	555.51	0.2	555.00	553.00	2.6	7,734	0.03%
2021/08/02	0	557.33	0	555.00	557.00	0	7,840	0.00%
2021/07/30	2.3	565.14	0	563.00	560.00	2.3	7,891	0.03%
2021/07/29	4	569.25	0	0.00	571.00	4	7,918	0.05%
2021/07/28	7.5	568.93	8	567.38	565.00	-0.5	8,050	-0.01%
2021/07/27	19.3	594.35	6	589.32	581.00	13.3	8,046	0.16%
2021/07/26	2.1	585.10	4.1	596.08	600.00	-2	7,969	-0.03%
2021/07/23	1.5	592.00	1.1	597.77	589.00	0.5	7,938	0.01%
2021/07/22	1.1	591.78	8	598.23	591.00	-6.9	7,932	-0.09%
2021/07/21	5.1	581.73	8	584.63	588.00	-2.9	7,887	-0.04%
2021/07/20	5.1	572.41	2	572.52	568.00	3.1	7,901	0.04%
2021/07/19	3.1	574.26	4.1	578.68	583.00	-1	7,915	-0.01%
2021/07/16	3	577.68	2	579.00	578.00	1	7,949	0.01%
2021/07/15	0	0.00	4	587.75	586.00	-4	8,102	-0.05%
2021/07/14	1	584.00	4	581.75	583.00	-3	8,112	-0.04%
2021/07/13	2.3	584.10	2	584.00	581.00	0.3	8,160	0.00%
2021/07/12	2.3	588.26	2.2	589.86	586.00	0.1	8,159	0.00%
2021/07/09	2	589.50	1.2	586.91	584.00	0.9	8,206	0.01%
2021/07/08	6.2	592.35	3.4	593.49	590.00	2.8	8,194	0.03%
2021/07/07	12.5	602.51	6	604.35	603.00	6.4	8,163	0.08%
2021/07/06	5.2	583.14	15.5	589.38	597.00	-10.3	8,056	-0.13%
2021/07/05	3.1	571.47	13.5	570.76	571.00	-10.4	8,071	-0.13%
2021/07/02	1	550.03	4.2	552.67	556.00	-3.1	8,041	-0.04%
2021/07/01	11.1	565.96	8.1	560.86	557.00	3	8,044	0.04%
2021/06/29	16.3	558.09	13.2	558.43	555.00	3.1	7,936	0.04%
2021/06/28	0	0.00	3	543.67	545.00	-3	7,801	-0.04%
2021/06/25	4.1	535.80	9	541.54	535.00	-4.9	7,826	-0.06%
2021/06/24	1.2	534.13	0	0.00	530.00	1.2	7,803	0.02%
2021/06/23	3	532.67	1	534.00	534.00	2	7,848	0.03%
2021/06/22	0.1	525.00	8	524.00	525.00	-8	7,888	-0.10%
2021/06/21	4	528.50	1.7	528.17	527.00	2.3	7,870	0.03%
2021/06/18	13	549.53	11.1	543.45	540.00	1.9	7,826	0.02%
2021/06/17	9.3	538.19	13.3	547.64	545.00	-3.9	7,778	-0.05%
2021/06/16	7.2	528.40	9.3	528.62	531.00	-2	7,623	-0.03%
2021/06/15	7.5	506.65	9.1	515.94	523.00	-1.6	7,543	-0.02%
2021/06/11	2	497.75	8	497.44	494.00	-6	7,392	-0.08%
2021/06/10	0.1	498.00	0	0.00	500.00	0.1	7,461	0.00%
2021/06/09	2.1	498.09	2	494.01	496.00	0.1	7,502	0.00%
2021/06/08	1.1	486.89	8	490.94	497.50	-6.9	7,606	-0.09%
2021/06/07	13.1	478.56	3	477.00	477.50	10.1	7,769	0.13%
2021/06/04	3.1	488.00	5	488.50	491.00	-1.9	7,782	-0.02%
2021/06/03	1.1	492.91	5.3	492.57	494.50	-4.2	7,907	-0.05%
2021/06/02	7.2	492.13	6	491.42	486.00	1.2	8,012	0.02%
2021/06/01	25.1	505.36	20.1	500.89	500.00	5	8,032	0.06%
2021/05/31	4.1	504.28	4.2	502.38	505.00	-0.1	8,075	0.00%
2021/05/28	2.2	489.21	4	490.88	490.00	-1.8	8,049	-0.02%
2021/05/27	2	478.25	7.1	478.15	478.50	-5.1	8,044	-0.06%
2021/05/26	5	477.70	9	481.22	481.00	-4	8,135	-0.05%
2021/05/25	8.1	473.54	9.3	476.84	479.00	-1.1	8,138	-0.01%
2021/05/24	3	456.83	6	456.20	463.50	-3	8,191	-0.04%
2021/05/21	8.5	460.53	5.1	473.57	458.50	3.4	8,350	0.04%
2021/05/20	3.1	444.51	3	443.00	443.50	0.1	8,331	0.00%
2021/05/19	4.2	446.30	5	439.52	442.50	-0.9	8,333	-0.01%
2021/05/18	4.5	440.61	11	441.23	449.00	-6.5	8,340	-0.08%
2021/05/17	17.4	426.16	6.2	417.53	415.50	11.2	8,427	0.13%
2021/05/14	10	443.95	9.4	443.09	440.00	0.6	8,287	0.01%
2021/05/13	9.1	413.65	5.1	415.93	409.50	4	8,073	0.05%
2021/05/12	13.7	429.00	10.4	429.32	423.00	3.3	7,929	0.04%
2021/05/11	10.3	478.06	4.3	466.82	469.00	6	7,730	0.08%
2021/05/10	7.3	523.87	3.2	518.33	511.00	4.1	7,695	0.05%
2021/05/07	12.1	525.60	9.1	524.83	535.00	3	7,753	0.04%
2021/05/06	3	497.67	1	500.00	501.00	2	7,796	0.03%
2021/05/05	7.3	493.89	3	497.16	490.50	4.3	7,881	0.05%
2021/05/04	6.3	508.33	10.3	505.52	503.00	-4	8,049	-0.05%
2021/05/03	9.3	530.22	5.1	526.42	522.00	4.2	8,230	0.05%
2021/04/29	3.3	544.99	1	550.00	543.00	2.3	8,285	0.03%
2021/04/28	4.1	548.03	2.1	549.29	547.00	2	8,373	0.02%
2021/04/27	0	559.50	1	558.00	555.00	-1	8,464	-0.01%
2021/04/26	3	562.00	3	558.67	560.00	0	8,557	0.00%
2021/04/23	5	559.58	3	556.67	554.00	2	8,685	0.02%
2021/04/22	1.4	551.67	2	547.00	546.00	-0.6	8,861	-0.01%
2021/04/21	4.1	560.77	0	562.00	557.00	4.1	9,069	0.04%
2021/04/20	7.1	569.17	15.1	571.28	571.00	-8	9,320	-0.09%
2021/04/19	3	555.67	1	553.12	553.00	2	9,393	0.02%
2021/04/16	1.1	547.17	11	551.00	551.00	-9.9	9,653	-0.10%
2021/04/15	5.1	546.42	1	545.00	553.00	4.1	10,131	0.04%
2021/04/14	8.1	546.14	4.1	547.39	546.00	4	10,236	0.04%
2021/04/13	0	567.00	0	0.00	556.00	0	10,413	0.00%
2021/04/12	5	570.40	6	569.64	563.00	-1	10,560	-0.01%
2021/04/09	2.1	577.54	7	582.00	578.00	-4.9	10,571	-0.05%
2021/04/08	40	582.08	33.1	585.97	587.00	7	10,609	0.07%
2021/04/07	1.1	564.40	8	568.75	570.00	-6.9	10,587	-0.07%
2021/04/06	4	559.25	1	560.00	562.00	3	10,645	0.03%
2021/04/01	4	551.01	1.1	553.09	553.00	2.9	10,672	0.03%
2021/03/31	3	558.99	0	0.00	553.00	3	10,747	0.03%
2021/03/30	0	564.00	2	563.53	563.00	-2	11,057	-0.02%
2021/03/29	8.2	559.01	1	554.07	554.00	7.1	11,140	0.06%
2021/03/26	2.1	559.47	4.1	558.07	559.00	-2.1	11,223	-0.02%
2021/03/25	4.1	543.04	0	550.00	542.00	4	11,290	0.04%
2021/03/24	1	554.00	5	552.00	552.00	-4	11,327	-0.04%
2021/03/23	2.2	560.83	1	554.06	554.00	1.1	11,551	0.01%
2021/03/22	4.1	553.03	2	554.00	563.00	2.1	11,668	0.02%
2021/03/19	4.2	547.41	1.1	550.82	552.00	3.1	11,983	0.03%
2021/03/18	7.2	561.92	2.2	559.83	559.00	5	12,076	0.04%
2021/03/17	2.1	567.74	3	571.67	568.00	-0.9	12,371	-0.01%
2021/03/16	3	583.67	3.1	581.68	579.00	-0.1	12,758	0.00%
2021/03/12	5.1	572.02	4.5	574.67	572.00	0.6	13,230	0.00%
2021/03/11	4	559.06	6	560.67	565.00	-2	13,241	-0.01%
2021/03/10	8.1	535.78	3	536.33	534.00	5.1	13,112	0.04%
2021/03/09	2.6	532.42	7	540.00	535.00	-4.4	13,284	-0.03%
2021/03/08	9.1	563.26	4	550.25	547.00	5.1	13,266	0.04%
2021/03/05	10	567.11	3	564.67	564.00	7	13,334	0.05%
2021/03/04	9.1	579.56	1.1	575.09	575.00	8	13,528	0.06%
2021/03/03	1.1	583.23	1.1	592.27	592.00	0	13,543	0.00%
2021/03/02	5.2	594.35	9	595.35	583.00	-3.9	13,585	-0.03%
2021/02/26	18.2	596.94	5	594.23	593.00	13.2	13,877	0.10%
2021/02/25	10.2	617.11	8.1	620.61	614.00	2.1	14,159	0.01%
2021/02/24	17.2	619.96	9	614.33	612.00	8.2	14,233	0.06%
2021/02/23	6.2	628.73	36.2	629.56	637.00	-30	14,323	-0.21%
2021/02/22	2.2	621.64	8.1	624.98	620.00	-5.9	14,226	-0.04%
2021/02/19	3.2	602.09	3.2	602.62	609.00	-0.1	14,128	0.00%
2021/02/18	6.3	619.50	17	614.24	612.00	-10.7	14,133	-0.08%
2021/02/17	10.2	619.22	18.2	614.01	623.00	-8	14,120	-0.06%
2021/02/05	4.4	589.34	8	591.63	588.00	-3.6	13,936	-0.03%
2021/02/04	10	583.30	1.2	585.33	583.00	8.8	13,989	0.06%
2021/02/03	26.5	590.82	12.1	592.93	593.00	14.4	14,107	0.10%
2021/02/02	2.2	584.65	14	593.28	596.00	-11.8	14,114	-0.08%
2021/02/01	57.1	558.07	37.7	566.23	573.00	19.4	14,079	0.14%
2021/01/29	4.1	583.70	8.1	579.87	574.00	-4	13,973	-0.03%
2021/01/28	17.1	581.94	17	577.42	577.00	0.1	13,970	0.00%
2021/01/27	13.1	592.89	10.1	592.11	597.00	3	14,095	0.02%
2021/01/26	14.1	613.29	5	597.94	597.00	9.1	14,352	0.06%
2021/01/25	13.1	632.24	22.1	629.99	626.00	-9	14,157	-0.06%
2021/01/22	1.1	611.73	4	613.00	608.00	-2.9	13,907	-0.02%
2021/01/21	1.1	601.13	5.2	601.78	608.00	-4	13,821	-0.03%
2021/01/20	11.1	598.11	7	600.70	594.00	4.1	13,714	0.03%
2021/01/19	10	607.10	4.1	609.99	608.00	5.9	13,633	0.04%
2021/01/18	6.3	594.82	12	598.48	602.00	-5.7	13,587	-0.04%
2021/01/15	11	607.09	11.2	607.73	602.00	-0.2	13,422	0.00%
2021/01/14	22.2	602.79	24	599.54	608.00	-1.9	13,162	-0.01%
2021/01/13	11	597.73	15.2	596.53	604.00	-4.2	12,921	-0.03%
2021/01/12	77.3	578.23	69	576.44	575.00	8.3	12,604	0.07%
2021/01/11	10.1	590.75	10.1	588.71	592.00	0	12,407	0.00%
2021/01/08	24.1	560.19	27.2	558.27	572.00	-3.2	12,221	-0.03%
2021/01/07	8.1	525.37	72	526.25	529.00	-63.9	11,699	-0.55%
2021/01/06	80.3	513.59	40	519.50	513.00	40.3	11,576	0.35%
2021/01/05	13	528.45	68	529.31	528.00	-55	11,391	-0.48%
2021/01/04	9	519.45	12	520.58	520.00	-3	11,327	-0.03%
2020/12/31	44	515.43	5.2	517.40	518.00	38.8	11,391	0.34%
2020/12/30	5	515.40	11	514.92	521.00	-6	11,285	-0.05%
2020/12/29	1	507.00	19	506.47	506.00	-18	11,147	-0.16%
2020/12/28	9	500.56	4	500.75	502.00	5	11,076	0.05%
2020/12/25	11.1	502.75	13.1	503.52	500.00	-2	11,117	-0.02%
2020/12/24	41.1	505.17	44.1	510.00	504.00	-2.9	11,211	-0.03%
2020/12/23	5	488.50	20	488.93	492.00	-15	10,873	-0.14%
2020/12/22	3	483.98	10	486.35	477.50	-7	10,803	-0.06%
2020/12/21	57.1	478.32	56	483.88	482.00	1.1	10,763	0.01%
2020/12/18	65	486.68	11	489.05	485.50	54	10,661	0.51%
2020/12/17	19.1	484.45	20	488.03	495.00	-0.9	10,605	-0.01%
2020/12/16	6.1	496.59	7	497.64	495.50	-1	10,384	-0.01%
2020/12/15	29.5	502.02	14.4	495.72	488.50	15.1	10,241	0.15%
2020/12/14	10	515.20	13	518.85	520.00	-3	9,964	-0.03%
2020/12/11	28.2	515.17	29.1	512.15	518.00	-0.9	9,826	-0.01%
2020/12/10	16	506.44	17	512.12	509.00	-1	9,487	-0.01%
2020/12/09	10	494.20	21	494.43	499.00	-11	9,114	-0.12%
2020/12/08	2	464.50	7	465.21	466.50	-5	8,669	-0.06%
2020/12/07	10	462.55	8.2	461.89	458.50	1.8	8,607	0.02%
2020/12/04	10.3	458.31	8	458.31	459.00	2.3	8,562	0.03%
2020/12/03	36.2	459.18	39.2	460.59	460.50	-3	8,610	-0.04%
2020/12/02	23.4	447.26	33	450.36	450.00	-9.7	8,368	-0.12%
2020/12/01	8	448.44	25.2	450.56	454.00	-17.2	8,276	-0.21%
2020/11/30	6	446.33	38.1	444.43	442.00	-32.1	8,157	-0.39%
2020/11/27	2.3	431.24	14	432.39	436.00	-11.7	7,936	-0.15%
2020/11/26	10	427.80	2	428.25	428.50	8	7,906	0.10%
2020/11/25	59.4	429.52	7.4	436.66	423.00	52	7,934	0.66%
2020/11/24	8.2	436.65	18	436.61	437.50	-9.9	7,624	-0.13%
2020/11/23	5.2	415.29	6	415.58	418.50	-0.9	7,265	-0.01%
2020/11/20	6.1	412.35	12.4	413.82	412.00	-6.3	7,173	-0.09%
2020/11/19	5.2	403.55	6	402.75	404.00	-0.8	7,018	-0.01%
2020/11/18	3.2	398.74	3.1	399.03	399.50	0.1	7,016	0.00%
2020/11/17	1.2	397.76	7.1	400.57	398.50	-5.9	7,138	-0.08%
2020/11/16	4.5	398.13	0	0.00	396.50	4.5	7,492	0.06%
2020/11/13	3	397.33	0	397.00	397.00	3	7,674	0.04%
2020/11/12	6.1	395.91	3	396.00	395.50	3.1	7,652	0.04%
2020/11/11	2.1	392.31	0	393.00	392.50	2.1	7,575	0.03%
2020/11/10	1	387.50	1	387.99	388.00	0	7,471	0.00%
2020/11/09	1	387.50	7	387.00	388.00	-6	7,478	-0.08%
2020/11/06	2	384.00	2	382.75	381.50	0	7,575	0.00%
2020/11/05	1	383.50	15.2	384.76	386.50	-14.2	7,539	-0.19%
2020/11/04	10	382.00	10	381.85	381.50	0	7,496	0.00%
2020/11/03	5	375.40	7.5	372.13	377.50	-2.5	7,553	-0.03%
2020/11/02	1	353.11	2.2	357.65	352.50	-1.1	7,342	-0.02%
2020/10/30	2	352.50	1	353.00	355.50	1	7,515	0.01%
2020/10/29	0.1	350.50	1	349.00	351.00	-1	7,518	-0.01%
2020/10/28	0.1	357.00	0	0.00	357.00	0.1	7,623	0.00%
2020/10/27	1.1	357.55	0	0.00	359.00	1.1	7,710	0.01%
2020/10/26	10.1	361.00	3.1	361.23	363.00	7	7,719	0.09%
2020/10/23	0	0.00	1	354.00	354.00	-1	7,812	-0.01%
2020/10/22	2.1	355.49	0	0.00	354.50	2.1	8,411	0.02%
2020/10/21	3	358.33	0	0.00	356.50	3	8,727	0.03%
2020/10/20	0.1	359.50	1	360.00	360.00	-1	8,885	-0.01%
2020/10/16	1	354.00	29	360.07	359.50	-28	9,188	-0.30%
2020/10/15	2.1	354.01	25	354.60	354.00	-23	9,252	-0.25%
2020/10/14	1	355.00	15	356.00	354.00	-14	9,294	-0.15%
2020/10/13	0.1	356.00	32	355.58	356.50	-32	9,387	-0.34%
2020/10/12	115	359.24	65	353.00	353.00	50	9,402	0.53%	大買/
2020/10/08	2	361.50	14	361.82	363.00	-12	9,359	-0.13%
2020/10/07	20	355.13	4	355.00	356.00	16	9,362	0.17%
2020/10/06	6	356.50	0	0.00	355.50	6	9,463	0.06%
2020/10/05	20	350.13	21	353.81	354.50	-1	9,610	-0.01%
2020/09/30	1	352.00	6	350.83	351.50	-5	9,742	-0.05%
2020/09/29	6.1	348.30	14	346.07	348.00	-7.9	9,854	-0.08%
2020/09/28	2.5	327.10	30	327.47	331.50	-27.5	10,005	-0.27%
2020/09/25	14	324.57	1	333.50	324.00	13	10,214	0.13%
2020/09/24	13	332.04	11.2	331.28	331.00	1.8	10,258	0.02%
2020/09/23	3	341.50	2	345.75	341.50	1	10,305	0.01%
2020/09/22	19.1	341.88	46	344.96	344.00	-26.9	10,435	-0.26%
2020/09/21	35	351.19	22	348.25	348.00	13	10,815	0.12%
2020/09/18	1	358.00	2	357.75	357.00	-1	11,006	-0.01%
2020/09/17	5	358.10	16	358.38	357.50	-11	11,223	-0.10%
2020/09/16	33	354.15	22.1	354.47	353.00	10.9	11,480	0.09%
2020/09/15	57.1	356.33	20	355.73	355.50	37.1	11,677	0.32%
2020/09/14	3.1	355.27	7	356.79	358.50	-3.9	11,925	-0.03%
2020/09/11	1	347.00	2	346.25	349.50	-1	12,114	-0.01%
2020/09/10	2	348.50	4	350.63	345.00	-2	12,332	-0.02%
2020/09/09	32	343.08	20	345.00	350.50	12	12,512	0.10%
2020/09/08	5.2	345.21	3	349.01	350.00	2.2	12,543	0.02%
2020/09/07	1.1	339.23	1	340.50	335.50	0.1	12,587	0.00%
2020/09/04	4	339.75	2	338.00	340.00	2	12,801	0.02%
2020/09/03	16	338.16	33	339.59	344.00	-17	12,939	-0.13%
2020/09/02	50.1	336.11	39	335.59	335.00	11.1	13,002	0.09%
2020/09/01	8	330.75	53	335.62	337.00	-45	13,192	-0.34%
2020/08/31	11	337.36	7	330.79	333.00	4	13,528	0.03%
2020/08/28	9	338.61	16	339.72	340.50	-7	13,726	-0.05%
2020/08/27	2	339.50	2	338.25	336.50	0	13,928	0.00%
2020/08/26	22	332.75	27	334.70	337.00	-5	14,096	-0.04%
2020/08/25	67	334.33	59	333.47	333.00	8	14,292	0.06%
2020/08/24	26	334.17	30	334.32	333.50	-4	14,375	-0.03%
2020/08/21	30	338.07	30	336.28	344.00	0	14,441	0.00%
2020/08/20	122	330.75	132	324.82	330.00	-10	14,470	-0.07%	大買/大賣/
2020/08/19	91	361.81	70	356.06	354.50	21	14,228	0.15%
2020/08/18	8	373.50	1	374.50	373.00	7	14,298	0.05%
2020/08/17	2	378.28	5	379.50	379.00	-3	14,440	-0.02%
2020/08/14	14	377.71	9	374.67	375.00	5	14,667	0.03%
2020/08/13	11	379.45	5	377.00	376.50	6	15,105	0.04%
2020/08/12	149	383.65	81	382.48	380.50	68	15,219	0.45%	大買/
2020/08/11	6	387.00	48	384.50	385.50	-42	15,357	-0.27%
2020/08/10	86	386.01	66	384.54	384.50	20	15,642	0.13%
2020/08/07	141	394.47	124	391.05	390.00	17	15,917	0.11%	大買/大賣/
2020/08/06	103	395.51	104	392.38	391.50	-1	15,909	-0.01%	大買/大賣/
2020/08/05	11	394.18	15	396.83	397.50	-4	15,991	-0.03%
2020/08/04	3	392.00	2	390.75	391.00	1	16,000	0.01%
2020/08/03	17	391.62	19	395.05	390.00	-2	16,227	-0.01%
2020/07/31	0	0.00	1	382.50	389.00	-1	16,468	-0.01%
2020/07/30	3	384.17	2	383.75	381.50	1	16,727	0.01%
2020/07/29	12	381.88	6	382.83	382.50	6	17,464	0.03%
2020/07/28	22	397.59	17.1	398.55	384.00	4.9	17,642	0.03%
2020/07/27	1	398.50	19	405.00	406.00	-18	17,457	-0.10%
2020/07/24	5	387.30	10	390.75	389.50	-5	17,439	-0.03%
2020/07/23	20	396.75	18.1	391.19	389.50	2	17,949	0.01%
2020/07/22	15	394.90	23	392.50	396.00	-8	18,359	-0.04%
2020/07/21	30	388.32	32	388.23	388.00	-2	18,441	-0.01%
2020/07/20	3	380.67	1.8	382.11	382.00	1.2	18,646	0.01%
2020/07/17	0	0.00	17	378.85	379.00	-17	18,968	-0.09%
2020/07/16	2	377.75	43	378.06	377.00	-41	19,192	-0.21%
2020/07/15	5.1	378.35	105	374.36	374.50	-99.9	19,332	-0.52%	大賣/
2020/07/14	7	378.29	16	378.13	374.00	-9	19,688	-0.05%
2020/07/13	5.1	376.59	3	379.83	380.50	2.1	19,916	0.01%
2020/07/10	4	375.99	8	375.00	370.50	-4	20,835	-0.02%
2020/07/09	56.1	382.20	100	381.00	379.50	-43.9	20,941	-0.21%
2020/07/08	80.2	388.90	17	387.79	387.00	63.2	21,081	0.30%
2020/07/07	19.1	390.14	130	388.58	392.50	-111	21,183	-0.52%	大賣/鉅額交易
2020/07/06	22	375.84	10	377.65	378.50	12	21,407	0.06%
2020/07/03	19	379.24	38	377.34	377.00	-19	21,730	-0.09%
2020/07/02	16	377.53	0	0.00	377.00	16	21,947	0.07%
2020/07/01	30.1	381.37	39	382.24	379.50	-9	22,053	-0.04%
2020/06/30	122.1	379.81	115	379.40	381.00	7.1	22,017	0.03%	大買/大賣/
2020/06/29	22.1	395.09	8	394.81	391.00	14.1	21,701	0.06%
2020/06/24	9	409.61	3	410.33	407.50	6	21,595	0.03%
2020/06/23	12	405.46	14	405.68	406.00	-2	21,573	-0.01%
2020/06/22	8	397.81	13	398.35	396.50	-5	21,487	-0.02%
2020/06/19	29	411.24	31	409.50	404.50	-2	21,565	-0.01%
2020/06/18	4	402.25	13.1	403.12	405.00	-9.1	21,525	-0.04%
2020/06/17	29	398.62	33	402.11	399.00	-4	21,523	-0.02%
2020/06/16	6	390.83	16	392.84	396.00	-10	21,656	-0.05%
2020/06/15	18	381.08	18	384.69	382.00	0	21,862	0.00%
2020/06/12	13	375.12	12	373.04	381.00	1	22,147	0.00%
2020/06/11	12	385.75	3	383.33	383.50	9	22,548	0.04%
2020/06/10	8	395.94	6.3	396.16	394.50	1.7	22,704	0.01%
2020/06/09	4.1	393.27	37.1	393.76	392.50	-33	22,883	-0.14%
2020/06/08	10	392.90	9	393.94	393.00	1	23,169	0.00%
2020/06/05	12.2	395.60	16	394.34	387.50	-3.8	23,158	-0.02%
2020/06/04	20	399.55	8	400.81	400.50	12	23,039	0.05%
2020/06/03	11	391.86	9	389.61	392.00	2	22,971	0.01%
2020/06/02	5	384.40	2	387.00	383.00	3	22,862	0.01%
2020/06/01	2.1	381.61	8.3	380.30	385.50	-6.2	22,847	-0.03%
2020/05/29	13.4	368.78	12	368.08	370.50	1.4	22,950	0.01%
2020/05/28	34	376.57	38	375.16	370.00	-4	23,024	-0.02%
2020/05/27	69	372.42	78	374.36	376.00	-9	23,258	-0.04%
2020/05/26	135.1	376.04	101	374.57	371.00	34.1	23,586	0.14%	大買/大賣/
2020/05/25	69.1	369.02	85	370.52	376.00	-15.9	23,905	-0.07%
2020/05/22	8.1	373.20	3	372.33	371.50	5.1	23,914	0.02%
2020/05/21	10	385.65	5	387.00	382.00	5	23,916	0.02%
2020/05/20	156	387.02	139	386.30	384.50	17	23,896	0.07%	大買/大賣/
2020/05/19	96	374.05	101	375.25	373.00	-5	23,524	-0.02%	大賣/
2020/05/18	64.1	377.49	77.2	371.58	369.00	-13.1	23,519	-0.06%
2020/05/15	20	388.98	12	389.54	386.00	8	23,501	0.03%
2020/05/14	126	395.00	153	388.55	385.50	-27	23,283	-0.12%	大買/大賣/
2020/05/13	68.1	400.99	77	402.41	402.50	-8.9	23,119	-0.04%
2020/05/12	8	411.81	7	411.00	406.00	1	22,927	0.00%
2020/05/11	42	409.21	43	413.55	413.50	-1	22,828	0.00%
2020/05/08	8	406.56	4	409.00	403.50	4	22,859	0.02%
2020/05/07	47	413.82	38	412.05	410.00	9	22,707	0.04%
2020/05/06	17	416.38	10	415.20	416.00	7	22,443	0.03%
2020/05/05	40	410.83	35	411.11	407.00	5	22,198	0.02%
2020/05/04	12	384.33	18	379.00	391.50	-6	21,593	-0.03%
2020/04/30	24	390.29	20.1	391.50	391.00	3.9	21,506	0.02%
2020/04/29	15	385.03	14	382.32	380.00	1	21,313	0.00%
2020/04/28	42	388.86	34	388.23	383.50	8	21,175	0.04%
2020/04/27	49.1	360.71	52.1	365.15	379.50	-3	20,727	-0.01%
2020/04/24	36	342.13	27	344.48	345.00	9	20,206	0.04%
2020/04/23	63	345.22	77	347.08	344.00	-14	19,998	-0.07%
2020/04/22	35	338.09	42.1	337.73	344.00	-7.1	19,743	-0.04%
2020/04/21	13	330.77	22	330.48	326.00	-9	19,557	-0.05%
2020/04/20	26	342.54	26	342.29	343.00	0	19,488	0.00%
2020/04/17	59	345.36	66	342.21	339.50	-7	19,382	-0.04%
2020/04/16	87	339.35	84	341.04	341.50	3	19,076	0.02%
2020/04/15	41	347.33	31	348.21	343.50	10	18,908	0.05%
2020/04/14	21.1	337.20	26	339.46	338.00	-4.9	18,422	-0.03%
2020/04/13	89.1	336.26	74	333.34	332.50	15.1	18,450	0.08%
2020/04/10	20	339.78	35.1	339.73	343.00	-15.1	18,307	-0.08%
2020/04/09	115	340.21	96.1	339.03	335.00	18.9	18,420	0.10%	大買/
2020/04/08	40	310.55	30	312.43	329.00	10	17,944	0.06%
2020/04/07	77	296.92	49	296.89	299.50	28	17,628	0.16%
2020/04/06	0	0.00	22	284.70	288.00	-22	17,532	-0.13%
2020/04/01	26	271.71	2	273.00	272.50	24	17,404	0.14%
2020/03/31	35.1	277.27	24	275.08	274.50	11.1	17,453	0.06%
2020/03/30	24.1	269.38	25	276.72	278.00	-0.9	17,502	-0.01%
2020/03/27	50	291.01	23	288.80	280.50	27	17,595	0.15%
2020/03/26	97.1	284.91	24	286.90	291.50	73.1	17,504	0.42%
2020/03/25	128	291.11	145	287.78	292.00	-17	17,609	-0.10%	大買/大賣/
2020/03/24	30	273.18	33	274.58	274.00	-3	17,409	-0.02%
2020/03/23	33	241.95	16	241.00	252.00	17	17,266	0.10%
2020/03/20	28	247.38	52	250.86	252.00	-24	17,066	-0.14%
2020/03/19	106.1	232.07	17	234.00	229.50	89.1	16,768	0.53%	大買/
2020/03/18	20	261.95	16	268.81	254.50	4	16,462	0.02%
2020/03/17	56.1	268.14	77	268.46	265.00	-21	16,208	-0.13%
2020/03/16	161	317.31	240	299.78	290.50	-79	15,777	-0.50%	大買/大賣/
2020/03/13	64.1	314.89	42	315.04	320.00	22.1	15,477	0.14%
2020/03/12	52.1	357.61	35	353.99	345.50	17.1	15,311	0.11%
2020/03/11	32	392.70	41	382.32	383.50	-9	14,998	-0.06%
2020/03/10	10.2	384.50	38	388.27	394.50	-27.8	14,881	-0.19%
2020/03/09	68	394.52	67.1	394.57	386.00	1	14,982	0.01%
2020/03/06	6	406.42	8	405.69	406.50	-2	15,083	-0.01%
2020/03/05	6	403.83	10	407.80	410.50	-4	15,072	-0.03%
2020/03/04	36.1	403.96	11	405.64	400.50	25.1	14,924	0.17%
2020/03/03	16	432.36	19	421.05	417.00	-3	14,662	-0.02%
2020/03/02	40	415.89	33	414.03	418.50	7	14,572	0.05%
2020/02/27	109	419.94	44.1	417.23	410.00	64.9	14,332	0.45%	大買/
2020/02/26	163	458.22	139	445.76	441.00	24	13,904	0.17%	大買/大賣/
2020/02/25	72	486.40	82	489.86	485.00	-10	13,410	-0.07%
2020/02/24	45	470.09	65	471.86	484.50	-20	13,110	-0.15%
2020/02/21	6.1	469.96	36.1	468.93	472.00	-30	12,946	-0.23%
2020/02/20	32	459.70	2	461.00	457.50	30	12,798	0.23%
2020/02/19	9	450.89	14	454.71	460.00	-5	12,707	-0.04%
2020/02/18	37	464.14	33.1	455.10	450.00	3.9	12,599	0.03%
2020/02/17	23	455.91	21	453.19	453.00	2	12,764	0.02%
2020/02/14	11	450.73	14	451.36	457.00	-3	12,670	-0.02%
2020/02/13	19.1	448.98	16.2	442.00	439.00	2.9	12,738	0.02%
2020/02/12	17	443.82	10	446.40	448.00	7	12,673	0.06%
2020/02/11	25	433.80	32	436.34	437.00	-7	12,601	-0.06%
2020/02/10	40	416.44	52	418.60	418.50	-12	12,441	-0.10%
2020/02/07	33.1	417.71	29	419.98	416.50	4.1	12,358	0.03%
2020/02/06	16	420.06	28	419.82	417.00	-12	12,329	-0.10%
2020/02/05	15	420.03	39.1	418.31	413.00	-24.1	12,417	-0.19%
2020/02/04	23	418.26	46	410.01	418.50	-23	12,328	-0.19%
2020/02/03	28	380.04	15	374.80	392.00	13	12,189	0.11%
2020/01/31	23	382.72	19	378.72	386.50	4	12,084	0.03%
2020/01/30	64.2	379.55	66	378.52	374.00	-1.8	11,931	-0.02%
2020/01/20	9	416.11	5	417.00	415.50	4	11,795	0.03%
2020/01/17	18	421.58	11	414.55	413.00	7	11,912	0.06%
2020/01/16	5	419.20	10	420.90	417.00	-5	11,948	-0.04%
2020/01/15	32	416.61	43	418.73	413.00	-11	11,920	-0.09%
2020/01/14	21.3	408.87	79	411.06	419.00	-57.7	11,961	-0.48%
2020/01/13	60	388.43	57	389.56	390.00	3	11,852	0.03%
2020/01/10	53	396.17	46	393.54	392.50	7	11,859	0.06%
2020/01/09	174	393.35	165	394.53	392.00	9	11,944	0.08%	大買/大賣/
2020/01/08	98	388.48	114.5	394.16	387.00	-16.5	11,937	-0.14%	大賣/
2020/01/07	107	422.71	93.4	415.81	414.00	13.6	11,645	0.12%	大買/
2020/01/06	38	463.26	45.1	463.21	460.00	-7.1	11,658	-0.06%
2020/01/03	34	462.35	41	459.54	468.00	-7	11,967	-0.06%
2020/01/02	36.1	438.91	24	435.85	436.00	12.1	11,787	0.10%
2019/12/31	37	435.54	27	437.78	437.00	10	11,843	0.08%
2019/12/30	22.1	425.00	33	423.33	436.00	-11	11,735	-0.09%
2019/12/27	9.4	407.50	11	407.45	411.00	-1.6	11,692	-0.01%
2019/12/26	98	405.96	78.2	403.91	402.00	19.8	12,023	0.16%
2019/12/25	121.1	398.94	124	400.85	403.50	-2.9	12,124	-0.02%	大買/大賣/
2019/12/24	61	392.77	70.1	393.99	395.00	-9.1	12,256	-0.07%
2019/12/23	134	386.35	115	387.13	383.00	19	12,052	0.16%	大買/大賣/
2019/12/20	90	393.78	80	394.29	389.50	10	11,942	0.08%
2019/12/19	42	381.21	30	382.80	383.00	12	11,581	0.10%
2019/12/18	40	379.36	53	378.64	376.50	-13	11,516	-0.11%
2019/12/17	39.1	378.14	44	377.47	377.00	-5	11,409	-0.04%
2019/12/16	9	378.89	6	380.17	379.00	3	11,374	0.03%
2019/12/13	59	383.08	59	379.64	376.50	0	11,419	0.00%
2019/12/12	56	376.95	49	379.74	381.50	7	11,277	0.06%
2019/12/11	13	377.42	15	373.27	378.50	-2	11,125	-0.02%
2019/12/10	56	369.53	56	368.03	368.00	0	10,969	0.00%
2019/12/09	73.1	374.71	75	375.63	372.50	-1.9	10,944	-0.02%
2019/12/06	8	363.25	8	365.31	369.00	0	10,805	0.00%
2019/12/05	126	362.43	135	362.79	362.00	-9	10,769	-0.08%	大買/大賣/
2019/12/04	158	363.86	151.1	361.11	361.00	6.9	10,820	0.06%	大買/大賣/
2019/12/03	77	348.71	92	354.19	363.00	-15	10,523	-0.14%
2019/12/02	74	336.13	74	334.76	338.00	0	10,264	0.00%
2019/11/29	33	330.79	14	330.64	330.00	19	10,445	0.18%
2019/11/28	3	335.17	3	337.33	335.00	0	10,723	0.00%
2019/11/27	33	335.45	39.1	332.29	336.50	-6.1	10,677	-0.06%
2019/11/26	33	328.71	41.4	328.98	326.50	-8.4	10,604	-0.08%
2019/11/25	21	322.24	22	322.11	322.50	-1	10,538	-0.01%
2019/11/22	4	317.00	24	317.08	317.00	-20	10,642	-0.19%
2019/11/21	55	316.64	45	317.28	318.50	10	10,783	0.09%
2019/11/20	43	319.97	52	320.23	320.00	-9	10,782	-0.08%
2019/11/19	7.1	322.93	15	322.00	323.50	-8	10,827	-0.07%
2019/11/18	13	319.85	18	320.11	317.50	-5	10,776	-0.05%
2019/11/15	19	323.21	11.2	322.47	321.00	7.8	10,764	0.07%
2019/11/14	34.1	328.48	32	329.03	326.50	2.1	10,669	0.02%
2019/11/13	3	310.50	2	310.50	310.50	1	10,231	0.01%
2019/11/11	217	295.07	205	285.43	282.50	12	10,261	0.12%	大買/大賣/
2019/11/08	4	307.75	8	309.56	307.00	-4	10,018	-0.04%
2019/11/07	45	306.04	47	306.28	306.00	-2	10,047	-0.02%
2019/11/06	120	309.86	114	308.11	307.00	6	9,990	0.06%	大買/大賣/
2019/11/05	75	312.12	74	312.16	312.00	1	9,972	0.01%
2019/11/04	82	315.65	68	313.90	312.50	14	9,989	0.14%
2019/11/01	136	308.68	114	312.71	316.00	22	10,092	0.22%	大買/大賣/
2019/10/31	28	317.55	28	316.21	314.00	0	9,931	0.00%
2019/10/30	41	319.34	49	320.41	320.50	-8	9,866	-0.08%
2019/10/29	30	318.10	36	319.26	318.00	-6	9,798	-0.06%
2019/10/28	8	316.69	9.1	317.71	316.50	-1.1	9,828	-0.01%
2019/10/25	7	317.36	12.1	318.07	316.00	-5.1	9,810	-0.05%
2019/10/24	41	318.61	43	318.48	317.00	-2	9,735	-0.02%
2019/10/23	127	310.05	114	309.37	312.50	13	9,601	0.14%	大買/大賣/
2019/10/22	52	313.11	66	313.39	311.50	-14	9,502	-0.15%
2019/10/21	23	317.15	27	317.85	313.50	-4	9,444	-0.04%
2019/10/18	11	311.73	30	310.62	312.50	-19	9,240	-0.21%
2019/10/17	15	306.53	9.1	306.16	310.50	5.9	9,121	0.06%
2019/10/16	116.2	303.01	73	300.61	302.00	43.2	9,068	0.48%	大買/
2019/10/15	9	310.60	9	308.72	306.00	0	8,890	0.00%
2019/10/14	52	309.83	52	311.59	314.50	0	8,738	0.00%
2019/10/09	12.1	299.14	32	294.31	301.50	-19.9	8,561	-0.23%
2019/10/08	23	284.97	36.2	284.75	298.50	-13.2	8,237	-0.16%
2019/10/07	24	271.63	38	271.91	276.00	-14	7,784	-0.18%
2019/10/04	70	262.41	49	261.15	261.00	21	7,557	0.28%
2019/10/03	96	265.61	100	265.55	265.50	-4	7,488	-0.05%
2019/10/02	198	268.41	119.3	269.08	269.00	78.8	7,398	1.06%	大買/大賣/
2019/10/01	9	264.73	15	264.30	268.00	-6	7,267	-0.08%
2019/09/27	12	244.75	12.1	243.19	246.50	-0.1	6,985	0.00%
2019/09/26	10	238.90	20.1	239.90	238.50	-10.1	6,770	-0.15%
2019/09/25	1	228.00	40	228.50	229.50	-39	6,527	-0.60%
2019/09/24	3.1	231.53	3	233.00	231.50	0.1	6,602	0.00%
2019/09/23	0	0.00	1	233.50	233.00	-1	6,636	-0.02%
2019/09/20	1	232.05	1	234.50	233.50	0	6,677	0.00%
2019/09/19	4	232.00	3	233.00	232.00	1	6,633	0.02%
2019/09/18	2	234.00	3	234.83	232.50	-1	6,690	-0.01%
2019/09/17	9.1	235.10	10	238.20	233.50	-0.9	6,698	-0.01%
2019/09/16	2	229.00	5	230.00	231.50	-3	6,647	-0.05%
2019/09/12	2	232.75	1.1	231.45	231.00	0.9	6,833	0.01%
2019/09/11	9	230.00	26.6	230.15	230.00	-17.6	6,911	-0.25%
2019/09/10	4	229.50	42	229.49	228.50	-38	6,957	-0.55%
2019/09/09	3	234.67	18	233.69	233.00	-15	7,005	-0.21%
2019/09/06	5	240.40	2	240.00	237.00	3	6,985	0.04%
2019/09/05	26	237.27	10	238.00	238.00	16	6,921	0.23%
2019/09/04	47	234.50	43	234.60	234.50	4	6,792	0.06%
2019/09/03	2	236.00	21	235.00	235.50	-19	6,765	-0.28%
2019/09/02	77	234.71	23	235.50	236.00	54	6,703	0.81%
2019/08/30	9	225.00	29	222.40	227.00	-20	6,498	-0.31%
2019/08/29	1	205.00	5	206.00	206.50	-4	6,338	-0.06%
2019/08/28	24	204.46	17	204.88	204.50	7	6,369	0.11%
2019/08/27	9	207.89	13	204.88	203.00	-4	6,348	-0.06%
2019/08/26	34	210.62	3	213.67	209.00	31	6,334	0.49%
2019/08/23	4	257.75	52	255.53	258.00	-48	6,231	-0.77%
2019/08/22	87.1	255.05	11	253.91	253.00	76.1	6,180	1.23%
2019/08/21	4.1	260.73	0	0.00	257.50	4.1	6,140	0.07%
2019/08/20	27	265.54	45	266.09	265.50	-18	6,076	-0.30%
2019/08/19	0	0.00	30	264.67	264.50	-30	6,067	-0.49%
2019/08/16	0	265.00	0	0.00	263.50	0	6,169	0.00%
2019/08/15	15	263.57	3	264.50	264.50	12	6,197	0.19%
2019/08/14	2.1	272.16	24	272.21	268.50	-22	6,242	-0.35%
2019/08/13	3.1	266.51	9	265.44	266.50	-5.9	6,223	-0.10%
2019/08/12	16	261.69	22	264.34	268.50	-6	6,311	-0.09%
2019/08/08	35.1	254.92	37	255.59	257.00	-1.9	6,341	-0.03%
2019/08/07	32.1	257.05	32	254.05	250.50	0.1	6,380	0.00%
2019/08/06	71	256.98	44	254.88	258.50	27	6,530	0.41%
2019/08/05	26	261.50	10	263.60	260.00	16	6,653	0.24%
2019/08/02	64	260.40	60	258.17	257.50	4	6,659	0.06%
2019/08/01	41	263.94	0	0.00	266.00	41	6,678	0.61%
2019/07/31	21	263.62	0	0.00	266.00	21	6,735	0.31%
2019/07/30	23	264.39	18	263.67	264.50	5	6,751	0.07%
2019/07/29	16	257.66	2	258.75	258.50	14	6,693	0.21%
2019/07/24	0	256.50	1	258.50	255.50	-1	6,857	-0.01%
2019/07/23	2	256.25	62	256.06	255.00	-60	7,072	-0.85%
2019/07/22	2.1	254.70	105	252.68	253.00	-102.9	7,114	-1.45%	大賣/鉅額交易
2019/07/19	21.2	257.55	12	261.92	257.50	9.2	7,278	0.13%
2019/07/18	12.1	259.75	24.1	259.17	259.00	-12	7,308	-0.16%
2019/07/17	1	267.50	78	267.83	267.00	-77	7,339	-1.05%
2019/07/16	12	269.75	128	270.53	269.50	-116	7,398	-1.57%	大賣/鉅額交易
2019/07/15	104	269.04	15	267.20	267.50	89	7,462	1.19%	大買/
2019/07/12	11	271.77	24	272.63	273.50	-13	7,635	-0.17%
2019/07/11	11	272.77	29	271.66	271.50	-18	7,939	-0.23%
2019/07/10	0	0.00	10	269.00	269.00	-10	7,981	-0.13%
2019/07/09	79	267.37	17	266.62	264.00	62	7,998	0.78%
2019/07/08	97	275.90	5	275.30	275.00	92	7,963	1.16%
2019/07/05	60	278.18	13	277.77	278.00	47	8,066	0.58%
2019/07/04	3	278.17	4	278.88	277.00	-1	8,069	-0.01%
2019/07/03	22	270.68	20	270.63	270.00	2	8,107	0.02%
2019/07/02	31	272.50	23	271.87	271.50	8	8,194	0.10%
2019/07/01	24	270.06	4	270.75	272.50	20	8,287	0.24%
2019/06/28	16	264.28	0.1	265.50	264.00	15.9	8,235	0.19%
2019/06/27	7	265.93	4	267.50	267.50	3	8,232	0.04%
2019/06/26	10	265.50	0	0.00	266.00	10	8,216	0.12%
2019/06/25	53	265.63	44	263.51	263.50	9	8,208	0.11%
2019/06/24	1	268.50	0	0.00	271.00	1	8,203	0.01%
2019/06/21	1	269.00	4	266.00	267.50	-3	8,223	-0.04%
2019/06/20	31.7	271.83	2	271.25	270.00	29.7	8,264	0.36%
2019/06/19	11	262.14	11.1	263.55	264.00	-0.1	8,166	0.00%
2019/06/18	5	257.30	0	0.00	258.00	5	8,118	0.06%
2019/06/17	0	0.00	6	254.92	261.00	-6	8,121	-0.07%
2019/06/14	3.1	251.00	1	248.50	251.00	2.1	8,100	0.03%
2019/06/13	4	246.63	0	0.00	247.00	4	8,139	0.05%
2019/06/12	11	248.50	2	250.00	249.00	9	8,412	0.11%
2019/06/10	1	250.50	3	248.67	251.00	-2	8,413	-0.02%
2019/06/06	8	246.88	4	246.13	245.00	4	8,470	0.05%
2019/06/05	10	260.80	5	263.60	256.00	5	8,406	0.06%
2019/06/04	9	264.28	8	264.63	263.50	1	8,298	0.01%
2019/06/03	4	260.00	4	261.25	262.00	0	8,309	0.00%
2019/05/31	1	255.00	1	255.00	261.00	0	8,295	0.00%
2019/05/30	5	254.30	4	255.88	251.00	1	8,268	0.01%
2019/05/29	1	251.50	1	252.00	255.00	0	8,300	0.00%
2019/05/28	0	0.00	1	246.00	245.50	-1	8,516	-0.01%
2019/05/27	4	243.50	10	244.60	245.00	-6	8,683	-0.07%
2019/05/24	2	244.50	0	0.00	242.00	2	8,740	0.02%
2019/05/23	4	243.88	15	244.30	244.50	-11	8,862	-0.12%
2019/05/22	16	259.03	5	256.00	253.50	11	8,826	0.12%
2019/05/21	5	251.50	6	255.17	258.00	-1	8,950	-0.01%
2019/05/20	22	251.34	20	250.35	251.50	2	8,962	0.02%
2019/05/17	5	251.20	16	248.69	249.50	-11	9,055	-0.12%
2019/05/16	23	254.71	14	249.00	249.00	9	9,151	0.10%
2019/05/15	3	260.83	3	259.83	259.00	0	9,247	0.00%
2019/05/14	12	255.67	12	255.54	258.00	0	9,619	0.00%
2019/05/13	16.1	267.13	3	270.00	259.50	13.1	9,767	0.13%
2019/05/10	21	283.52	14.2	284.83	280.50	6.9	9,627	0.07%
2019/05/09	2	288.01	17	289.06	286.00	-15	9,500	-0.16%
2019/05/08	6.1	289.65	1	289.00	294.50	5.1	9,514	0.05%
2019/05/07	8	294.31	7	294.07	293.00	1	9,594	0.01%
2019/05/06	21	293.62	17	292.91	293.50	4	9,807	0.04%
2019/05/03	9.1	299.64	2	300.00	300.00	7.1	9,747	0.07%
2019/05/02	10	301.85	9	302.83	303.50	1	9,674	0.01%
2019/04/30	1.1	302.24	2	302.00	304.50	-1	9,690	-0.01%
2019/04/29	10.2	307.20	3	300.83	300.50	7.2	9,725	0.07%
2019/04/26	17	317.06	9	316.39	319.00	8	9,583	0.08%
2019/04/25	4	307.75	8	312.31	321.50	-4	9,624	-0.04%
2019/04/24	3	320.83	0	0.00	319.50	3	9,552	0.03%
2019/04/23	15	322.60	3	320.83	321.50	12	9,640	0.12%
2019/04/22	4	330.25	0	0.00	327.50	4	9,626	0.04%
2019/04/19	7	332.50	3	333.00	333.50	4	9,748	0.04%
2019/04/18	8	339.88	12	346.29	331.00	-4	9,862	-0.04%
2019/04/17	13	344.58	31	340.97	345.00	-18	9,990	-0.18%
2019/04/16	4	333.63	4	332.75	332.50	0	9,759	0.00%
2019/04/15	2	329.75	11	330.05	330.50	-9	9,814	-0.09%
2019/04/12	1	326.00	12	331.21	326.00	-11	10,131	-0.11%
2019/04/11	18	334.81	14	333.93	329.00	4	10,283	0.04%
2019/04/10	2	328.00	7	328.14	329.00	-5	10,265	-0.05%
2019/04/09	47	329.33	17	329.94	330.00	30	10,321	0.29%
2019/04/08	14.1	328.70	5	337.00	324.50	9.1	10,433	0.09%
2019/04/03	6	331.16	4	329.13	330.00	2	10,555	0.02%
2019/04/02	0	0.00	4	322.00	320.00	-4	10,591	-0.04%
2019/04/01	6	325.00	1	321.00	321.00	5	10,685	0.05%
2019/03/29	2	323.00	5	326.00	323.00	-3	10,728	-0.03%
2019/03/28	10	322.70	1	323.00	322.00	9	10,981	0.08%
2019/03/27	6.1	324.34	5	325.50	324.00	1.1	11,222	0.01%
2019/03/26	0	0.00	1	322.50	323.00	-1	11,369	-0.01%
2019/03/25	14	319.00	1	317.00	318.00	13	11,539	0.11%
2019/03/22	16	335.03	3.3	335.92	331.00	12.7	11,684	0.11%
2019/03/21	1.1	333.66	4	335.50	334.50	-2.9	11,979	-0.02%
2019/03/20	0	335.00	13	334.00	334.50	-13	12,400	-0.10%
2019/03/19	7.1	333.73	0	0.00	333.50	7.1	12,527	0.06%
2019/03/15	15	347.97	49	348.17	345.50	-34	12,962	-0.26%
2019/03/14	1	334.10	1	337.50	339.00	0	12,989	0.00%
2019/03/12	2.1	340.57	0	0.00	332.00	2.1	13,549	0.02%
2019/03/08	8	333.81	2	330.00	336.50	6	14,058	0.04%
2019/03/07	3	334.33	5	331.70	336.00	-2	14,258	-0.01%
2019/03/06	7	342.21	1	339.50	339.50	6	14,670	0.04%
2019/03/05	3	341.51	1.2	345.42	340.00	1.8	15,102	0.01%
2019/03/04	16.1	347.48	14	346.29	349.50	2.1	15,341	0.01%
2019/02/27	58	349.71	34	352.00	346.00	24	15,421	0.16%
2019/02/26	11	376.68	9.1	380.14	372.00	1.9	15,363	0.01%
2019/02/25	18	375.83	14	378.39	375.00	4	15,588	0.03%
2019/02/22	1	378.00	9	379.44	375.50	-8	15,898	-0.05%
2019/02/21	3	373.55	6	378.75	381.00	-3	15,977	-0.02%
2019/02/20	17	377.85	10	378.40	373.00	7	16,022	0.04%
2019/02/19	18	368.83	8	371.38	368.00	10	16,155	0.06%
2019/02/18	7	369.43	18	370.64	371.50	-11	16,227	-0.07%
2019/02/15	12	363.20	3.1	360.17	360.00	9	16,313	0.06%
2019/02/14	33	380.09	30	376.45	375.50	3	16,411	0.02%
2019/02/13	16.1	375.74	36.1	373.51	382.50	-20	16,498	-0.12%
2019/02/12	27.1	346.64	35	347.64	352.00	-7.9	16,465	-0.05%
2019/02/11	25	324.88	31	325.77	328.00	-6	16,537	-0.04%
2019/01/30	37	322.70	40	323.10	321.50	-3	17,013	-0.02%
2019/01/29	47	319.65	43	320.43	321.00	4	17,472	0.02%
2019/01/28	17	334.47	31	336.76	328.00	-14	17,718	-0.08%
2019/01/25	6	324.92	10	326.55	328.50	-4	18,290	-0.02%
2019/01/24	25	316.00	0	0.00	315.00	25	18,538	0.13%
2019/01/23	1	314.00	1	314.50	316.50	0	19,031	0.00%
2019/01/21	5	323.40	2	320.50	320.00	3	19,803	0.02%
2019/01/18	1	317.50	9	316.22	318.50	-8	20,210	-0.04%
2019/01/17	5.1	318.71	15	321.33	313.50	-9.9	20,494	-0.05%
2019/01/16	9	317.11	4	318.25	317.50	5	20,815	0.02%
2019/01/15	2	310.75	2	314.75	314.00	0	21,044	0.00%
2019/01/11	13	309.35	20	308.48	306.00	-7	21,492	-0.03%
2019/01/10	15	306.57	10	306.45	304.50	5	21,530	0.02%
2019/01/09	18	310.19	15	311.63	303.50	3	21,682	0.01%
2019/01/08	4.1	296.22	4	294.25	294.00	0.1	21,582	0.00%
2019/01/07	14	297.68	6	298.17	296.50	8	21,821	0.04%
2019/01/04	16.1	291.19	13	290.69	289.50	3.1	22,086	0.01%
2019/01/03	5	305.50	5	305.70	303.00	0	22,148	0.00%
2019/01/02	6	318.92	8	318.19	314.00	-2	22,326	-0.01%
2018/12/28	6	320.75	3	322.17	319.00	3	22,743	0.01%
2018/12/27	83	324.64	87	326.52	321.00	-4	23,057	-0.02%
2018/12/26	12	324.63	6	321.75	314.00	6	23,010	0.03%
2018/12/25	3	322.67	3	323.33	328.50	0	22,973	0.00%
2018/12/24	2	322.63	5	325.80	331.00	-3	23,045	-0.01%
2018/12/22	14	323.43	11	323.95	322.50	3	23,071	0.01%
2018/12/21	7	311.36	28	317.48	328.00	-21	23,401	-0.09%
2018/12/20	8	311.38	4	313.75	314.00	4	23,379	0.02%
2018/12/19	35	324.97	37	322.68	320.00	-2	23,332	-0.01%
2018/12/18	54	313.41	64	317.08	320.00	-10	23,364	-0.04%
2018/12/17	91	319.43	80.2	320.04	321.50	10.8	23,451	0.05%
2018/12/14	21	311.91	26	307.90	320.00	-5	23,654	-0.02%
2018/12/13	41	318.49	34	316.57	314.50	7	23,631	0.03%
2018/12/12	6	339.42	5	342.30	338.50	1	23,390	0.00%
2018/12/11	6	324.50	5	326.50	332.00	1	23,313	0.00%
2018/12/10	45	335.49	36	326.13	323.50	9	23,451	0.04%
2018/12/07	17	352.76	22	352.14	356.50	-5	23,309	-0.02%
2018/12/06	38	365.36	19	365.45	349.50	19	23,214	0.08%
2018/12/05	97	388.64	106	385.67	388.00	-9	23,066	-0.04%	大賣/
2018/12/04	28	409.05	19	408.95	401.50	9	23,116	0.04%
2018/12/03	12	404.54	18	397.58	407.00	-6	23,138	-0.03%
2018/11/30	19	365.40	10	364.80	370.00	9	23,150	0.04%
2018/11/29	36.1	366.80	37	370.36	359.50	-0.9	23,039	0.00%
2018/11/28	25	352.62	28.2	351.45	357.50	-3.2	22,901	-0.01%
2018/11/27	12	332.50	18	335.86	340.00	-6	22,647	-0.03%
2018/11/26	1	324.00	3	324.17	327.00	-2	22,440	-0.01%
2018/11/23	10	330.80	4	329.50	319.00	6	22,378	0.03%
2018/11/22	10	341.45	9	342.11	332.00	1	22,313	0.00%
2018/11/21	6	330.08	9	326.17	340.00	-3	22,117	-0.01%
2018/11/20	7	316.93	21	318.95	321.00	-14	21,995	-0.06%
2018/11/19	1	316.50	20	315.50	317.50	-19	21,950	-0.09%
2018/11/16	41	315.13	36	318.38	310.00	5	21,979	0.02%
2018/11/15	8	309.81	6	309.50	312.00	2	21,801	0.01%
2018/11/14	5	309.50	4	314.38	306.00	1	21,837	0.00%
2018/11/13	9	298.94	12	297.96	311.00	-3	21,884	-0.01%
2018/11/12	17	308.68	23	310.20	310.00	-6	21,928	-0.03%
2018/11/09	19	323.29	18	326.06	329.00	1	21,966	0.00%
2018/11/08	78	336.39	49.6	334.08	324.00	28.4	21,832	0.13%
2018/11/07	223	323.93	237	323.43	331.00	-14	21,787	-0.06%	大買/大賣/
2018/11/06	60	324.77	52	320.24	308.00	8	21,693	0.04%
2018/11/05	44	338.85	41	339.71	340.00	3	21,585	0.01%
2018/11/02	146.1	364.51	110	366.41	345.50	36.1	21,659	0.17%	大買/大賣/
2018/11/01	80	341.38	149	335.31	347.00	-69	21,253	-0.32%	大賣/
2018/10/31	58	315.14	58	318.59	315.50	0	20,947	0.00%
2018/10/30	75	307.56	65.4	304.57	298.00	9.6	20,601	0.05%
2018/10/29	38	321.75	21	325.55	320.00	17	20,523	0.08%
2018/10/26	81.1	324.83	86	319.93	324.00	-4.9	20,366	-0.02%
2018/10/25	45	321.96	26	321.44	315.50	19	20,022	0.09%
2018/10/24	139.1	364.53	132	362.13	349.00	7.1	19,958	0.04%	大買/大賣/
2018/10/23	79	378.39	28	372.29	366.00	51	19,663	0.26%
2018/10/22	39	385.35	39	388.06	390.00	0	19,377	0.00%
2018/10/19	29	396.36	17	394.29	394.00	12	19,227	0.06%
2018/10/18	8	423.80	9	423.00	421.50	-1	18,942	-0.01%
2018/10/17	57	437.92	55	428.55	418.00	2	18,861	0.01%
2018/10/16	80	418.55	92	421.92	419.00	-12	18,685	-0.06%
2018/10/15	67	415.66	53	421.08	410.00	14	18,626	0.08%
2018/10/12	8	403.44	10	406.30	415.00	-2	18,516	-0.01%
2018/10/11	10	392.95	10	390.64	388.00	0	18,424	0.00%
2018/10/09	13	413.09	18	415.08	423.50	-5	18,235	-0.03%
2018/10/08	15.1	395.39	11	394.45	404.00	4.1	17,981	0.02%
2018/10/05	37	426.60	57	408.76	403.00	-20	17,564	-0.11%
2018/10/04	10	451.00	12	456.25	446.00	-2	17,277	-0.01%
2018/10/03	38	452.32	10	453.50	451.00	28	17,402	0.16%
2018/10/02	25.5	466.98	19	463.21	458.00	6.5	17,240	0.04%
2018/10/01	20	463.65	11	465.09	470.00	9	17,144	0.05%
2018/09/28	16	462.09	14	465.14	459.00	2	17,136	0.01%
2018/09/27	13.1	477.30	6	480.00	466.00	7.1	16,819	0.04%
2018/09/26	13	493.69	16	491.13	490.00	-3	16,641	-0.02%
2018/09/25	3	513.28	1	519.69	506.00	2	16,651	0.01%
2018/09/21	6	507.50	3	510.67	514.00	3	16,571	0.02%
2018/09/20	7	482.94	12	487.04	490.00	-5	16,382	-0.03%
2018/09/19	14	488.28	8	482.94	479.00	6	15,986	0.04%
2018/09/18	6	507.00	2	502.53	501.00	4	15,768	0.03%
2018/09/17	7	530.86	7	530.43	533.00	0	15,646	0.00%
2018/09/14	10	515.94	9	524.56	534.00	1	15,608	0.01%
2018/09/13	3	532.67	3.1	533.48	508.00	-0.1	15,358	0.00%
2018/09/12	3	528.00	3	530.33	528.00	0	15,240	0.00%
2018/09/11	4	558.75	4.1	549.41	546.00	-0.1	15,244	0.00%
2018/09/10	6	528.17	6	536.83	532.00	0	15,046	0.00%
2018/09/07	14.2	575.51	15	566.67	545.00	-0.8	14,799	-0.01%
2018/09/06	13.1	601.41	5	603.80	595.00	8.1	14,466	0.06%
2018/09/05	8	620.25	6	618.67	611.00	2	14,238	0.01%
2018/09/04	6	620.17	10.2	621.96	630.00	-4.2	14,222	-0.03%
2018/09/03	18	655.10	3	647.33	629.00	15	13,956	0.11%
2018/08/31	1	695.00	2	699.00	698.00	-1	13,827	-0.01%
2018/08/30	2	700.50	0	0.00	696.00	2	13,859	0.01%
2018/08/29	0	0.00	3	693.67	705.00	-3	13,851	-0.02%
2018/08/28	7	686.14	4	690.00	675.00	3	13,739	0.02%
2018/08/27	4.3	687.88	9	686.44	695.00	-4.7	13,582	-0.03%
2018/08/24	0	0.00	6	641.83	643.00	-6	13,402	-0.04%
2018/08/23	1	639.88	1	628.00	628.00	0	13,317	0.00%
2018/08/22	5	660.20	4.3	654.53	650.00	0.8	13,214	0.01%
2018/08/21	3	660.33	3	669.00	673.00	0	13,070	0.00%
2018/08/20	2	639.02	2	655.50	662.00	0	12,901	0.00%
2018/08/17	15	659.11	9	658.56	630.00	6	12,641	0.05%
2018/08/16	7	653.14	13	652.62	663.00	-6	12,302	-0.05%
2018/08/15	6	611.00	13	615.00	610.00	-7	12,018	-0.06%
2018/08/14	9	604.11	16.2	621.63	637.00	-7.2	11,792	-0.06%
2018/08/13	27	602.22	14	613.43	597.00	13	11,467	0.11%
2018/08/10	41	682.54	26.4	675.09	651.00	14.6	11,084	0.13%
2018/08/09	16.1	723.42	7	723.00	720.00	9.1	10,698	0.08%
2018/08/08	18	764.06	15	762.00	742.00	3	10,347	0.03%
2018/08/07	7	764.29	17	758.71	788.00	-10	10,030	-0.10%
2018/08/06	7	745.83	10	745.70	724.00	-3	10,095	-0.03%
2018/08/03	18	724.00	14	707.79	730.00	4	10,156	0.04%
2018/08/02	13	726.53	8	734.88	716.00	5	9,950	0.05%
2018/08/01	6	790.67	1	782.00	795.00	5	9,883	0.05%
2018/07/31	11	776.29	1	813.00	781.00	10	9,829	0.10%
2018/07/30	8	864.62	4	883.00	840.00	4	9,636	0.04%
2018/07/27	4	917.50	4	923.50	933.00	0	9,581	0.00%
2018/07/26	2	929.94	2	917.00	915.00	0	9,643	0.00%
2018/07/25	6	908.67	7	911.71	925.00	-1	9,619	-0.01%
2018/07/24	9	867.11	14	862.93	893.00	-5	9,720	-0.05%
2018/07/23	8	819.75	8	822.38	843.00	0	9,844	0.00%
2018/07/20	14	846.85	8	848.00	812.00	6	9,892	0.06%
2018/07/19	4	861.25	18	859.11	892.00	-14	9,848	-0.14%
2018/07/18	12	907.52	7.1	883.57	860.00	5	9,781	0.05%
2018/07/17	11	924.82	8	919.63	904.00	3	9,682	0.03%
2018/07/16	3.1	981.27	5	960.00	962.00	-1.9	9,580	-0.02%
2018/07/13	15.2	1013.48	2	1004.00	998.00	13.2	9,632	0.14%
2018/07/12	6	993.17	2	1000.50	1005.00	4	9,608	0.04%
2018/07/11	6	988.83	3	974.00	965.00	3	9,508	0.03%
2018/07/10	3	1030.00	5	1042.00	1045.00	-2	9,173	-0.02%
2018/07/09	3	1043.33	0	0.00	1020.00	3	9,168	0.03%
2018/07/06	3	1095.00	4.2	1146.67	1175.00	-1.2	9,120	-0.01%
2018/07/05	1	1169.90	1	1085.00	1115.00	0	9,021	0.00%
2018/07/04	2	1167.50	2	1187.50	1180.00	0	8,974	0.00%
2018/07/03	5	1238.00	4	1188.75	1165.00	1	8,943	0.01%
2018/07/02	2	1185.00	11	1210.46	1230.00	-9	8,742	-0.10%
2018/06/29	1	1085.69	1	1090.00	1125.00	0	8,658	0.00%
2018/06/28	1	1035.02	3.5	1039.29	1055.00	-2.5	8,572	-0.03%
2018/06/27	1	1045.00	1.1	1046.36	1020.00	-0.1	8,554	0.00%
2018/06/26	2	959.00	0	0.00	1035.00	2	8,482	0.02%
2018/06/25	4	961.25	4	961.75	949.00	0	8,446	0.00%
2018/06/22	9	959.78	13.6	960.24	942.00	-4.6	8,464	-0.05%
2018/06/21	3	1009.33	3	987.67	987.00	0	8,456	0.00%
2018/06/20	8	998.13	3	965.33	1010.00	5	8,485	0.06%
2018/06/19	7	1077.86	2	1047.50	1035.00	5	8,404	0.06%
2018/06/15	3	1073.33	3	1096.67	1135.00	0	8,410	0.00%
2018/06/13	3.1	1097.74	9.3	1100.82	1130.00	-6.2	8,377	-0.07%
2018/06/12	16	1147.81	4	1127.50	1135.00	12	8,374	0.14%
2018/06/11	1	1230.00	1	1200.00	1210.00	0	8,254	0.00%
2018/06/08	7	1205.00	2	1222.50	1180.00	5	8,214	0.06%
2018/06/07	8	1217.50	13	1215.77	1230.00	-5	8,254	-0.06%
2018/06/06	4	1097.50	12	1116.67	1125.00	-8	8,199	-0.10%
2018/06/05	4	1042.50	3	1006.67	1025.00	1	8,160	0.01%
2018/06/04	5	1025.00	5	1033.00	1070.00	0	8,132	0.00%
2018/06/01	3.7	972.81	3	980.67	982.00	0.7	8,189	0.01%
2018/05/31	2	1015.00	1	1055.00	951.00	1	8,259	0.01%
2018/05/30	3	1036.67	3	1036.67	1035.00	0	8,238	0.00%
2018/05/29	1	1020.00	1	1040.00	1090.00	0	8,203	0.00%
2018/05/28	1	1000.00	1	1065.00	1065.00	0	8,265	0.00%
2018/05/23	2	983.00	1	1000.00	883.00	1	8,545	0.01%
2018/05/18	3	871.00	2	887.50	886.00	1	8,598	0.01%
2018/05/17	3	838.00	3	844.00	844.00	0	8,572	0.00%
2018/05/16	7	971.00	0	0.00	926.00	7	8,565	0.08%
2018/05/15	0	0.00	4	991.75	1000.00	-4	8,607	-0.05%
2018/05/14	0	0.00	2	913.00	913.00	-2	8,578	-0.02%
2018/05/11	31	868.23	28	874.79	830.00	3	8,639	0.03%
2018/05/10	18	808.44	19	807.32	845.00	-1	8,382	-0.01%
2018/05/09	7	756.14	7	763.71	769.00	0	8,193	0.00%
2018/05/08	17	741.71	16	727.75	718.00	1	8,066	0.01%
2018/05/07	1	730.00	1.1	735.55	741.00	-0.1	7,911	0.00%
2018/05/04	1	665.00	3	675.00	674.00	-2	7,867	-0.03%
2018/05/03	2	646.00	2	650.00	653.00	0	7,785	0.00%
2018/05/02	1	670.00	1	662.00	655.00	0	7,734	0.00%
2018/04/30	3.1	627.65	3.1	634.74	627.00	0	7,707	0.00%
2018/04/26	4	601.25	6	606.50	593.00	-2	7,738	-0.03%
2018/04/25	5	620.00	4	617.25	584.00	1	7,584	0.01%
2018/04/24	29	627.48	7	645.71	639.00	22	7,374	0.30%
2018/04/23	1	642.00	14	674.07	684.00	-13	7,193	-0.18%
2018/04/20	4.1	640.54	6.8	631.82	622.00	-2.7	7,192	-0.04%
2018/04/19	5	675.20	3	676.67	650.00	2	7,135	0.03%
2018/04/18	4	624.25	3.1	616.20	664.00	0.9	6,969	0.01%
2018/04/17	11.6	628.83	4	616.42	604.00	7.6	6,938	0.11%
2018/04/16	2	588.50	17	599.35	616.00	-15	6,791	-0.22%
2018/04/13	3	562.67	6	563.50	560.00	-3	6,736	-0.04%
2018/04/12	1	540.00	1	550.00	552.00	0	6,707	0.00%
2018/04/11	3	558.33	3	547.00	544.00	0	6,723	0.00%
2018/04/10	6	542.00	7	541.86	545.00	-1	6,796	-0.01%
2018/04/09	1	510.00	2	522.50	532.00	-1	6,716	-0.01%
2018/04/03	2	504.00	2	508.50	511.00	0	6,666	0.00%
2018/04/02	1	521.63	0	503.00	503.00	1	6,673	0.01%
2018/03/31	1	539.51	0	0.00	522.00	1	6,625	0.02%
2018/03/30	1	541.00	1	541.00	522.00	0	6,663	0.00%
2018/03/29	5	513.80	2	509.00	520.00	3	6,608	0.05%
2018/03/28	1	497.50	3	499.50	495.00	-2	6,563	-0.03%
2018/03/27	6	499.75	8	500.94	503.00	-2	6,542	-0.03%
2018/03/26	0	0.00	3	485.17	475.00	-3	6,466	-0.05%
2018/03/23	5	488.60	4	496.63	484.00	1	6,424	0.02%
2018/03/22	19	506.74	19	509.79	507.00	0	6,438	0.00%
2018/03/21	6	479.33	2	475.50	488.00	4	6,366	0.06%
2018/03/20	0	0.00	3	453.83	467.00	-3	6,256	-0.05%
2018/03/19	1	425.00	3	437.50	441.00	-2	6,150	-0.03%
2018/03/16	7	416.43	9	421.28	425.00	-2	6,091	-0.03%
2018/03/15	2	417.50	6	410.75	417.50	-4	6,030	-0.07%
2018/03/14	8	412.19	5	413.80	405.50	3	6,045	0.05%
2018/03/13	0	0.00	1	413.50	419.00	-1	6,009	-0.02%
2018/03/12	2	410.00	0	0.00	410.00	2	5,998	0.03%
2018/03/09	6	408.58	1	410.00	405.50	5	5,986	0.08%
2018/03/08	4	396.88	6	401.50	400.50	-2	5,903	-0.03%
2018/03/07	2	390.25	2	388.75	393.50	0	5,856	0.00%
2018/03/06	2	380.00	2	384.25	383.50	0	5,819	0.00%
2018/03/05	2	380.25	3	378.67	377.00	-1	6,084	-0.02%
2018/03/02	4	365.00	6	374.42	365.50	-2	6,006	-0.03%
2018/03/01	1	339.00	0	0.00	346.00	1	5,882	0.02%
2018/02/27	0	330.00	6	330.92	330.50	-6	5,833	-0.10%
2018/02/26	4	322.25	5	329.90	325.00	-1	5,824	-0.02%
2018/02/23	6	342.17	1	341.00	325.00	5	5,726	0.09%
2018/02/22	1	316.00	2	325.50	327.00	-1	5,606	-0.02%
2018/02/21	2	323.25	2	327.50	326.00	0	5,491	0.00%
2018/02/12	4	321.50	1.2	315.85	312.00	2.8	5,437	0.05%
2018/02/09	5	331.10	0	0.00	331.50	5	5,426	0.09%
2018/02/08	1	352.50	0	0.00	348.00	1	5,406	0.02%
2018/02/07	0	0.00	1	375.00	357.50	-1	5,364	-0.02%
2018/02/06	9	358.56	8	360.13	354.00	1	5,307	0.02%
2018/02/05	2	387.50	1	385.00	385.00	1	5,207	0.02%
2018/02/02	3	404.17	10	403.65	400.00	-7	5,176	-0.14%
2018/02/01	5	386.80	4	387.13	386.00	1	5,070	0.02%
2018/01/31	5	377.30	5	376.80	387.00	0	5,049	0.00%
2018/01/30	3	370.83	5	372.50	373.00	-2	5,001	-0.04%
2018/01/29	4	373.75	4	378.13	382.50	0	4,960	0.00%
2018/01/26	7	383.39	2	386.25	373.00	5	4,892	0.10%
2018/01/25	5	397.70	3	390.50	395.50	2	4,805	0.04%
2018/01/24	1	397.50	0	0.00	397.00	1	4,794	0.02%
2018/01/23	7	416.57	7	411.93	395.00	0	4,728	0.00%
2018/01/22	7	399.86	8	402.81	415.00	-1	4,613	-0.02%
2018/01/19	2	367.50	4	375.38	389.00	-2	4,490	-0.04%
2018/01/18	1	362.50	1	365.50	362.00	0	4,482	0.00%
2018/01/17	2	352.01	3	351.00	355.00	-1	4,397	-0.02%
2018/01/16	4	342.00	3	350.33	360.50	1	4,332	0.02%
2018/01/15	2	354.00	1	351.00	354.00	1	4,165	0.02%
2018/01/12	0	375.00	0	0.00	375.00	0	4,073	0.00%
2018/01/11	4	393.63	4	396.25	386.50	0	4,022	0.00%
2018/01/10	4	391.04	2	399.50	379.50	2	3,929	0.05%
2018/01/09	6	401.50	6	399.92	394.00	0	3,907	0.00%
2018/01/08	3	394.50	3	399.17	400.00	0	3,857	0.00%
2018/01/05	4	393.00	2	393.25	404.00	2	3,856	0.05%
2018/01/04	6	403.25	5	409.30	398.50	1	3,820	0.03%
2018/01/02	4	346.50	4	351.38	354.00	0	3,684	0.00%