聯發科 (2454)-凱基-市府券商分點個股進出

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
1265
漲跌
▼10
漲幅
-0.78%
成交量
2,582張
產業
上市半導體類股
3240人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/11/21	0	1260.24	0	0.00	1265.00	0	5,593	0.00%
2024/11/20	1	1280.00	0.1	1285.00	1275.00	0.9	5,600	0.02%
2024/11/19	0	0.00	0	1287.50	1285.00	0	5,597	0.00%
2024/11/18	0	1242.50	0	0.00	1240.00	0	5,597	0.00%
2024/11/15	0.1	1244.90	0.2	1264.61	1270.00	-0.1	5,630	0.00%
2024/11/14	0.3	1247.62	0	1245.00	1235.00	0.2	5,675	0.00%
2024/11/13	0.3	1264.76	0	0.00	1255.00	0.3	5,655	0.01%
2024/11/12	0.1	1279.39	0.2	1276.56	1265.00	-0.1	5,662	0.00%
2024/11/11	0.1	1285.00	0	0.00	1295.00	0.1	5,655	0.00%
2024/11/08	0.3	1297.47	0	1295.00	1280.00	0.3	5,685	0.01%
2024/11/07	2.1	1317.14	0	0.00	1305.00	2.1	5,732	0.04%
2024/11/06	0	1305.00	0	1302.50	1305.00	0	5,795	0.00%
2024/11/05	0	1290.00	0	0.00	1290.00	0	5,907	0.00%
2024/11/04	0.1	1289.42	3	1280.00	1295.00	-2.9	6,121	-0.05%
2024/11/01	0	1295.00	0	0.00	1290.00	0	6,433	0.00%
2024/10/30	0	0.00	0	1315.00	1290.00	0	6,533	0.00%
2024/10/29	3	1293.37	0	1300.00	1300.00	3	6,643	0.05%
2024/10/28	0	1320.00	0.1	1325.00	1335.00	-0.1	6,677	0.00%
2024/10/25	0	1300.00	2.1	1316.99	1315.00	-2.1	6,661	-0.03%
2024/10/24	0.1	1284.66	0	1283.53	1270.00	0	6,633	0.00%
2024/10/23	0	1295.31	0.1	1311.29	1300.00	-0.1	6,729	0.00%
2024/10/22	0.4	1303.03	0	1302.50	1310.00	0.4	6,746	0.01%
2024/10/21	0.4	1326.38	0.2	1331.25	1330.00	0.2	6,780	0.00%
2024/10/18	0.1	1312.50	0.7	1307.23	1305.00	-0.6	6,772	-0.01%
2024/10/17	0.1	1277.70	0	0.00	1275.00	0.1	6,797	0.00%
2024/10/16	0.3	1283.13	0	1290.00	1275.00	0.2	6,828	0.00%
2024/10/15	0.4	1299.29	0	1303.57	1300.00	0.3	6,804	0.00%
2024/10/14	0	1290.00	0.1	1298.13	1290.00	-0.1	6,764	0.00%
2024/10/11	0	1295.00	2.6	1298.93	1300.00	-2.6	6,812	-0.04%
2024/10/09	0	1245.00	0	0.00	1245.00	0	6,735	0.00%
2024/10/08	0	1230.00	0	0.00	1225.00	0	6,733	0.00%
2024/10/07	1	1260.00	1.1	1250.65	1250.00	-0.1	6,822	0.00%
2024/10/04	0	1225.00	2	1232.50	1230.00	-2	6,801	-0.03%
2024/10/01	0	1210.00	4	1207.54	1210.00	-4	6,792	-0.06%
2024/09/30	4.1	1175.83	0.1	1195.00	1175.00	4	6,819	0.06%
2024/09/27	0.2	1284.86	0.1	1295.71	1260.00	0.1	6,784	0.00%
2024/09/26	2	1255.00	1.7	1255.31	1270.00	0.3	6,720	0.00%
2024/09/25	0.1	1220.00	1.1	1224.05	1225.00	-1	6,647	-0.02%
2024/09/24	0	0.00	4.1	1172.37	1195.00	-4.1	6,579	-0.06%
2024/09/23	0	1135.00	0	0.00	1145.00	0	6,544	0.00%
2024/09/20	1.2	1128.74	0.1	1140.00	1125.00	1.1	6,552	0.02%
2024/09/19	1.4	1094.11	1	1119.99	1120.00	0.4	6,561	0.01%
2024/09/18	4.3	1101.84	1	1104.95	1105.00	3.3	6,583	0.05%
2024/09/16	0.1	1120.63	0	1115.00	1130.00	0	6,644	0.00%
2024/09/13	1	1130.54	0	0.00	1125.00	1	6,686	0.02%
2024/09/12	0	1140.00	0.1	1145.00	1155.00	0	6,821	0.00%
2024/09/11	1	1120.08	0	0.00	1110.00	1	6,877	0.01%
2024/09/10	0.5	1115.00	2	1117.50	1130.00	-1.5	6,881	-0.02%
2024/09/09	3.3	1103.05	0	0.00	1105.00	3.3	6,887	0.05%
2024/09/06	0	1130.00	2	1137.50	1145.00	-2	6,986	-0.03%
2024/09/05	6.3	1115.02	1	1124.88	1110.00	5.2	7,030	0.07%
2024/09/04	2.3	1136.41	2	1147.50	1135.00	0.3	6,972	0.00%
2024/09/03	1	1214.90	0	0.00	1220.00	1	6,893	0.01%
2024/09/02	0	1225.00	0	0.00	1225.00	0	7,001	0.00%
2024/08/30	1.1	1253.35	0.1	1235.00	1240.00	1	7,045	0.01%
2024/08/29	2.1	1185.79	2.2	1206.33	1250.00	0	7,064	0.00%
2024/08/28	1.1	1190.49	1	1200.00	1200.00	0.1	7,079	0.00%
2024/08/27	0.1	1204.92	0	0.00	1210.00	0.1	7,239	0.00%
2024/08/26	0	0.00	0.3	1223.51	1215.00	-0.3	7,315	0.00%
2024/08/23	0.1	1205.20	0	1225.00	1225.00	0.1	7,384	0.00%
2024/08/22	2	1234.93	0.1	1227.07	1230.00	1.9	7,480	0.03%
2024/08/21	0	1220.46	0.2	1225.00	1220.00	-0.2	7,669	0.00%
2024/08/20	0	1252.50	1.1	1254.76	1250.00	-1	7,648	-0.01%
2024/08/19	1.5	1250.05	1.2	1259.15	1255.00	0.4	7,680	0.00%
2024/08/16	1.1	1201.57	5.6	1222.39	1230.00	-4.6	7,657	-0.06%
2024/08/15	3.1	1166.62	0	0.00	1155.00	3.1	7,597	0.04%
2024/08/14	0.1	1180.00	1.2	1184.44	1185.00	-1.2	7,646	-0.02%
2024/08/13	0.1	1160.00	0	0.00	1160.00	0.1	7,678	0.00%
2024/08/12	0	1155.91	1	1169.90	1175.00	-1	7,782	-0.01%
2024/08/09	0	1135.00	0.1	1150.00	1125.00	0	7,798	0.00%
2024/08/08	0.1	1110.50	0.3	1113.27	1115.00	-0.1	7,807	0.00%
2024/08/07	0.2	1138.33	0.3	1129.33	1150.00	-0.1	7,740	0.00%
2024/08/06	4.2	1078.19	5.1	1085.76	1075.00	-0.9	7,639	-0.01%
2024/08/05	4	987.22	4.3	1002.98	991.00	-0.3	7,495	0.00%
2024/08/02	1.9	1113.21	1.2	1122.83	1090.00	0.7	7,292	0.01%
2024/08/01	6.8	1190.80	0.2	1187.50	1180.00	6.6	7,116	0.09%
2024/07/31	0.3	1210.22	0	0.00	1220.00	0.3	6,990	0.00%
2024/07/30	0	1223.33	1.4	1240.02	1255.00	-1.4	6,977	-0.02%
2024/07/29	0.1	1242.14	0	0.00	1240.00	0.1	6,994	0.00%
2024/07/26	0.3	1209.33	0	0.00	1245.00	0.3	7,006	0.00%
2024/07/23	0	1258.53	0	1275.00	1275.00	0	6,968	0.00%
2024/07/22	0.3	1224.47	13	1248.46	1225.00	-12.7	6,957	-0.18%
2024/07/19	0.1	1267.27	0	1275.00	1260.00	0	6,937	0.00%
2024/07/18	1	1267.45	1.2	1274.35	1280.00	-0.2	6,943	0.00%
2024/07/17	1.2	1320.99	1.1	1316.32	1325.00	0.1	6,877	0.00%
2024/07/16	1.3	1328.90	0	0.00	1345.00	1.3	6,929	0.02%
2024/07/15	0.3	1368.77	1	1370.00	1355.00	-0.7	7,106	-0.01%
2024/07/12	5.3	1361.35	3	1368.34	1360.00	2.3	7,167	0.03%
2024/07/11	2.1	1427.67	2	1447.34	1420.00	0	7,181	0.00%
2024/07/10	0.1	1420.39	0	0.00	1435.00	0.1	7,294	0.00%
2024/07/09	0.1	1439.62	4	1435.00	1460.00	-3.9	7,356	-0.05%
2024/07/08	2	1409.94	1.2	1399.79	1420.00	0.8	7,282	0.01%
2024/07/05	3.4	1340.15	8.1	1340.12	1350.00	-4.7	7,258	-0.06%
2024/07/04	2.1	1380.25	0	0.00	1375.00	2.1	7,258	0.03%
2024/07/03	2	1400.01	0	0.00	1405.00	2	7,186	0.03%
2024/07/02	0	1405.91	2	1405.00	1410.00	-2	7,148	-0.03%
2024/07/01	0	0.00	0.1	1427.31	1415.00	-0.1	7,131	0.00%
2024/06/28	0	1405.00	0	0.00	1400.00	0	7,117	0.00%
2024/06/27	0	1400.00	0	0.00	1395.00	0	7,092	0.00%
2024/06/26	0.2	1415.00	1	1414.91	1405.00	-0.9	7,151	-0.01%
2024/06/25	0.2	1385.46	0.2	1380.55	1385.00	-0.1	7,183	0.00%
2024/06/24	13.3	1414.19	3	1431.64	1410.00	10.3	7,127	0.14%
2024/06/21	0.4	1464.26	0.2	1478.89	1490.00	0.1	7,084	0.00%
2024/06/20	0	1471.19	0.1	1481.80	1500.00	-0.1	6,959	0.00%
2024/06/19	0.1	1457.63	1	1473.88	1485.00	-1	6,953	-0.01%
2024/06/18	1.1	1400.00	2	1402.49	1405.00	-0.9	6,867	-0.01%
2024/06/17	0.1	1370.10	0.5	1379.26	1380.00	-0.4	6,839	-0.01%
2024/06/14	0.2	1390.00	8	1389.38	1395.00	-7.8	6,913	-0.11%
2024/06/13	1.1	1378.63	0.3	1363.86	1385.00	0.8	6,913	0.01%
2024/06/12	1	1295.00	0	1300.00	1300.00	1	6,837	0.01%
2024/06/11	1	1270.00	3	1270.00	1270.00	-2	6,916	-0.03%
2024/06/07	0	1275.00	1	1280.00	1275.00	-1	6,939	-0.01%
2024/06/06	1	1294.99	1	1285.03	1290.00	0	6,941	0.00%
2024/06/05	0	1226.36	0.2	1229.74	1230.00	-0.2	6,872	0.00%
2024/06/04	0.1	1231.20	0	0.00	1240.00	0.1	7,043	0.00%
2024/06/03	0	0.00	0	1270.00	1270.00	0	7,177	0.00%
2024/05/31	0.3	1249.03	0	1240.00	1235.00	0.3	7,232	0.00%
2024/05/30	0	1290.00	1	1290.03	1290.00	-1	7,136	-0.01%
2024/05/29	0.2	1295.79	1	1314.70	1290.00	-0.9	7,200	-0.01%
2024/05/28	1.1	1300.75	1.5	1307.67	1310.00	-0.4	7,271	-0.01%
2024/05/27	2.2	1299.41	12.3	1302.29	1285.00	-10.1	7,255	-0.14%
2024/05/24	0	1195.00	1	1200.00	1195.00	-1	7,302	-0.01%
2024/05/23	0.1	1200.00	1.1	1204.37	1205.00	-1.1	7,448	-0.01%
2024/05/22	0.1	1185.00	0.1	1175.13	1185.00	0	7,734	0.00%
2024/05/21	0.1	1174.18	0.7	1171.48	1175.00	-0.6	7,830	-0.01%
2024/05/20	10.2	1185.00	0.1	1184.00	1190.00	10.1	7,863	0.13%
2024/05/17	0.3	1174.97	1.3	1180.32	1165.00	-1	7,888	-0.01%
2024/05/16	0	0.00	3.1	1193.34	1190.00	-3.1	7,852	-0.04%
2024/05/15	0	1165.00	1.1	1164.69	1155.00	-1.1	7,759	-0.01%
2024/05/14	0	0.00	2.4	1142.45	1155.00	-2.4	7,861	-0.03%
2024/05/10	1.1	1090.05	0	0.00	1095.00	1.1	7,887	0.01%
2024/05/09	0.1	1109.80	0.3	1112.54	1095.00	-0.2	8,091	0.00%
2024/05/08	0	1087.67	1.1	1099.29	1095.00	-1	8,113	-0.01%
2024/05/06	0	1045.00	0.2	1049.00	1035.00	-0.2	8,168	0.00%
2024/05/03	0	0.00	2.2	1049.07	1040.00	-2.2	8,181	-0.03%
2024/05/02	0	0.00	1	999.00	1000.00	-1	8,220	-0.01%
2024/04/30	1	992.01	0	0.00	992.00	1	8,260	0.01%
2024/04/29	1.3	1038.06	1.2	1014.25	1015.00	0.1	8,263	0.00%
2024/04/26	0	999.17	1.1	999.29	1005.00	-1	8,286	-0.01%
2024/04/25	1.5	981.31	0	1000.00	981.00	1.5	8,341	0.02%
2024/04/24	1.1	1005.19	2.1	1004.62	1010.00	-1.1	8,353	-0.01%
2024/04/23	1.1	976.79	0	0.00	972.00	1.1	8,440	0.01%
2024/04/22	0.5	978.75	1	980.00	966.00	-0.5	8,512	-0.01%
2024/04/19	6.4	988.62	2	996.00	993.00	4.4	8,431	0.05%
2024/04/18	2.2	1042.26	0.1	1025.00	1050.00	2.1	8,249	0.03%
2024/04/17	1.7	1061.51	0	0.00	1050.00	1.7	8,243	0.02%
2024/04/16	2.7	1061.60	2.2	1066.36	1055.00	0.5	8,185	0.01%
2024/04/15	3.6	1120.35	0.1	1129.62	1110.00	3.5	8,081	0.04%
2024/04/12	3	1184.99	1.2	1175.81	1180.00	1.8	8,021	0.02%
2024/04/11	3	1205.00	0	0.00	1200.00	3	8,026	0.04%
2024/04/10	0	1195.00	2.1	1206.91	1195.00	-2.1	8,062	-0.03%
2024/04/09	1.1	1155.46	0.4	1160.00	1160.00	0.7	8,165	0.01%
2024/04/08	0	1160.00	0.2	1154.55	1150.00	-0.2	8,276	0.00%
2024/04/03	0	1160.00	0	0.00	1160.00	0	8,292	0.00%
2024/04/01	2.1	1160.27	0	1170.00	1160.00	2.1	8,388	0.03%
2024/03/29	0	1190.00	1	1189.87	1195.00	-1	8,352	-0.01%
2024/03/28	0	1160.00	0.3	1171.00	1160.00	-0.2	8,270	0.00%
2024/03/27	1	1169.99	2	1167.50	1165.00	-1	8,209	-0.01%
2024/03/26	0	0.00	0.1	1130.00	1130.00	-0.1	8,183	0.00%
2024/03/25	0	0.00	0	1130.00	1120.00	0	8,181	0.00%
2024/03/22	0.3	1124.96	0.1	1130.00	1125.00	0.3	8,210	0.00%
2024/03/21	0.1	1135.83	0.3	1140.00	1140.00	-0.2	8,193	0.00%
2024/03/20	1.3	1123.90	3.3	1157.79	1130.00	-2	8,283	-0.02%
2024/03/19	1.2	1145.83	0.2	1145.00	1150.00	1	8,293	0.01%
2024/03/18	2	1147.53	2.1	1162.81	1170.00	0	8,246	0.00%
2024/03/15	2.3	1129.17	1	1144.71	1135.00	1.3	8,223	0.02%
2024/03/14	8.1	1161.53	3.6	1158.41	1150.00	4.6	8,175	0.06%
2024/03/13	0	1215.00	0	0.00	1215.00	0	8,048	0.00%
2024/03/12	0	1215.00	0.2	1220.00	1215.00	-0.2	7,983	0.00%
2024/03/11	0	1216.94	1.2	1215.06	1225.00	-1.1	7,950	-0.01%
2024/03/08	1	1229.72	3.6	1255.21	1230.00	-2.6	7,942	-0.03%
2024/03/07	0.2	1236.30	1.2	1250.79	1230.00	-1	7,757	-0.01%
2024/03/06	2.1	1185.24	8.2	1180.37	1190.00	-6.1	7,564	-0.08%
2024/03/05	2	1155.00	1.6	1140.58	1155.00	0.4	7,525	0.01%
2024/03/04	1	1139.95	2.2	1145.02	1150.00	-1.2	7,470	-0.02%
2024/03/01	2	1147.23	0.1	1110.73	1105.00	2	7,359	0.03%
2024/02/29	1	1130.00	2.1	1132.50	1140.00	-1.1	7,252	-0.02%
2024/02/27	1.2	1153.28	2.2	1135.46	1115.00	-1	7,175	-0.01%
2024/02/26	3.2	1103.88	8.5	1095.67	1115.00	-5.3	6,975	-0.08%
2024/02/23	3.5	1048.85	8.5	1053.14	1100.00	-5	6,882	-0.07%
2024/02/22	6.1	998.34	1.7	1004.09	1015.00	4.4	6,651	0.07%
2024/02/21	2	982.48	0.3	979.92	981.00	1.8	6,598	0.03%
2024/02/20	0	974.75	2.2	976.20	982.00	-2.1	6,589	-0.03%
2024/02/19	1	955.05	1.4	962.08	963.00	-0.3	6,590	-0.01%
2024/02/16	0	966.50	0.1	968.82	970.00	-0.1	6,661	0.00%
2024/02/15	0	969.00	3.1	969.66	972.00	-3.1	6,666	-0.05%
2024/02/05	0	936.90	0	0.00	937.00	0	6,630	0.00%
2024/02/02	0.1	931.98	7	931.43	936.00	-6.9	6,660	-0.10%
2024/02/01	11.3	939.85	10	950.98	930.00	1.3	6,651	0.02%
2024/01/31	11	965.73	2	967.50	966.00	9	6,527	0.14%
2024/01/30	2	949.54	4.3	958.35	963.00	-2.3	6,494	-0.04%
2024/01/29	6	935.67	1	940.00	938.00	5	6,457	0.08%
2024/01/26	0	935.00	1	934.04	936.00	-1	6,433	-0.02%
2024/01/25	2	945.45	2.2	944.17	943.00	-0.1	6,506	0.00%
2024/01/24	0	936.00	7.1	933.72	936.00	-7.1	6,471	-0.11%
2024/01/23	0.2	917.90	0.1	920.00	911.00	0.2	6,521	0.00%
2024/01/22	0	932.00	1.2	933.39	922.00	-1.1	6,690	-0.02%
2024/01/19	0.1	910.87	9.2	917.82	920.00	-9	6,650	-0.14%
2024/01/18	3.1	895.51	1	895.00	897.00	2.1	6,590	0.03%
2024/01/17	5.4	888.08	0.3	888.13	879.00	5.1	6,586	0.08%
2024/01/16	5.7	900.39	2	910.95	895.00	3.7	6,479	0.06%
2024/01/15	1	924.02	1	924.00	922.00	0	6,397	0.00%
2024/01/12	1	928.00	0	0.00	926.00	1	6,468	0.02%
2024/01/11	4.3	923.06	2	926.01	920.00	2.2	6,515	0.03%
2024/01/10	0	926.88	1	924.00	924.00	-1	6,528	-0.01%
2024/01/09	1	930.01	1	933.00	928.00	0	6,595	0.00%
2024/01/08	1.1	919.93	0	0.00	920.00	1.1	6,594	0.02%
2024/01/05	1.2	922.88	0	0.00	921.00	1.2	6,666	0.02%
2024/01/04	2.3	930.07	1.1	925.05	928.00	1.2	6,686	0.02%
2024/01/03	3.2	965.83	2.1	974.23	953.00	1.1	6,753	0.02%
2024/01/02	2.2	1001.93	0.3	993.23	981.00	1.9	6,593	0.03%
2023/12/29	0	1015.00	1.1	1015.49	1015.00	-1.1	6,519	-0.02%
2023/12/28	0	1040.00	1	1045.00	1025.00	-1	6,562	-0.02%
2023/12/27	1.2	1035.43	0.1	1037.92	1040.00	1	6,643	0.02%
2023/12/26	0	999.14	2	1005.00	1000.00	-2	6,565	-0.03%
2023/12/25	2	991.00	0	990.00	995.00	2	6,574	0.03%
2023/12/22	0.1	982.08	2	986.51	990.00	-1.9	6,583	-0.03%
2023/12/21	0.1	973.29	1	976.00	976.00	-0.9	6,592	-0.01%
2023/12/20	1	986.00	0.1	987.27	983.00	0.9	6,594	0.01%
2023/12/19	0	985.00	2	992.00	992.00	-2	6,614	-0.03%
2023/12/18	0	0.00	1.3	995.69	989.00	-1.3	6,614	-0.02%
2023/12/15	2.1	991.25	0.2	982.17	996.00	1.9	6,618	0.03%
2023/12/14	1	964.00	0.2	964.00	966.00	0.9	6,525	0.01%
2023/12/13	0	0.00	0	950.00	955.00	0	6,615	0.00%
2023/12/12	0.1	942.96	0	941.33	939.00	0.1	6,787	0.00%
2023/12/08	0.1	941.95	0	0.00	943.00	0.1	6,863	0.00%
2023/12/07	0	931.00	0	0.00	931.00	0	6,890	0.00%
2023/12/06	0.1	930.00	0	0.00	927.00	0.1	6,874	0.00%
2023/12/05	0.1	924.74	0	0.00	929.00	0.1	6,897	0.00%
2023/12/04	2.1	931.16	0	936.00	933.00	2.1	6,864	0.03%
2023/12/01	0	944.00	4	941.25	947.00	-4	6,830	-0.06%
2023/11/30	0	0.00	0	945.00	945.00	0	6,854	0.00%
2023/11/29	0	0.00	0	942.00	948.00	0	6,772	0.00%
2023/11/28	1	937.78	1	938.00	942.00	0	6,736	0.00%
2023/11/27	1.1	933.32	1.1	937.60	931.00	-0.1	6,738	0.00%
2023/11/24	1.2	942.45	1.1	943.19	945.00	0.1	6,715	0.00%
2023/11/22	2	935.50	3.2	938.66	942.00	-1.2	6,738	-0.02%
2023/11/21	2	930.48	2.5	929.18	926.00	-0.5	6,725	-0.01%
2023/11/20	1	908.03	0.6	906.96	912.00	0.5	6,660	0.01%
2023/11/17	2	901.45	0.2	901.90	904.00	1.8	6,577	0.03%
2023/11/16	1.1	896.21	1	897.03	893.00	0.1	6,559	0.00%
2023/11/15	2.1	915.36	0	0.00	908.00	2.1	6,476	0.03%
2023/11/14	0.1	906.77	0	906.00	905.00	0.1	6,389	0.00%
2023/11/13	2.2	910.55	1.2	918.37	906.00	1	6,386	0.02%
2023/11/10	1.2	894.01	1	885.29	884.00	0.2	6,327	0.00%
2023/11/09	2.2	900.99	1.2	908.09	905.00	1	6,247	0.02%
2023/11/08	0.1	913.00	5.6	907.36	914.00	-5.6	6,192	-0.09%
2023/11/07	0	0.00	1.3	894.74	888.00	-1.3	6,118	-0.02%
2023/11/06	6.1	881.17	4.4	886.67	882.00	1.7	6,072	0.03%
2023/11/03	1	872.00	2	867.00	870.00	-1	6,004	-0.02%
2023/11/02	3	868.93	5	868.20	868.00	-2	6,004	-0.03%
2023/11/01	3	843.01	2	844.00	846.00	1	5,901	0.02%
2023/10/31	3.2	841.83	0.4	845.57	842.00	2.8	5,899	0.05%
2023/10/30	1.1	849.57	6.2	843.54	857.00	-5	5,868	-0.09%
2023/10/27	3.2	805.73	1	801.00	801.00	2.2	5,830	0.04%
2023/10/26	0	814.50	0	0.00	817.00	0	5,993	0.00%
2023/10/25	3	823.67	0	826.25	822.00	3	5,972	0.05%
2023/10/24	1	815.95	0.1	807.93	816.00	1	5,942	0.02%
2023/10/23	1	820.00	0	818.54	821.00	1	5,974	0.02%
2023/10/20	1.1	827.27	4	830.00	828.00	-2.9	6,001	-0.05%
2023/10/19	2	830.00	2.1	834.42	830.00	-0.1	5,982	0.00%
2023/10/18	1.1	813.00	0.1	815.00	813.00	0.9	6,048	0.01%
2023/10/17	0	0.00	1.3	830.03	825.00	-1.3	5,962	-0.02%
2023/10/16	1.1	833.75	2.9	836.80	840.00	-1.8	5,928	-0.03%
2023/10/13	0	0.00	5.8	834.87	842.00	-5.8	5,910	-0.10%
2023/10/12	1	815.00	4.7	812.39	815.00	-3.7	5,818	-0.06%
2023/10/11	3.2	813.32	2.4	805.32	814.00	0.8	5,806	0.01%
2023/10/06	0	0.00	0.1	787.00	786.00	-0.1	5,683	0.00%
2023/10/05	1	785.00	0.2	782.50	786.00	0.8	5,699	0.01%
2023/10/04	1.1	776.00	1	779.80	780.00	0.1	5,662	0.00%
2023/10/03	1	781.82	2.7	771.11	772.00	-1.6	5,629	-0.03%
2023/10/02	1	744.00	1	746.00	745.00	0	5,529	0.00%
2023/09/28	1.1	735.64	1	736.00	735.00	0.1	5,534	0.00%
2023/09/27	3.2	731.00	1.1	736.55	737.00	2.1	5,531	0.04%
2023/09/26	1.2	742.23	1.6	737.39	737.00	-0.3	5,530	-0.01%
2023/09/25	1.1	747.64	1	760.00	755.00	0.1	5,515	0.00%
2023/09/22	2.4	737.17	1	740.00	746.00	1.4	5,511	0.03%
2023/09/21	0.1	746.00	0	752.00	746.00	0.1	5,456	0.00%
2023/09/20	1.1	757.55	10.2	760.97	759.00	-9.1	5,441	-0.17%
2023/09/19	0	0.00	5	770.80	773.00	-5	5,433	-0.09%
2023/09/18	1.2	778.48	3.5	782.37	782.00	-2.4	5,405	-0.04%
2023/09/15	1.1	760.68	8.5	756.47	763.00	-7.4	5,396	-0.14%
2023/09/14	2.1	730.14	1.1	729.81	733.00	1	5,534	0.02%
2023/09/13	11	730.91	5.7	734.10	732.00	5.3	5,770	0.09%
2023/09/12	1	727.00	4.4	722.24	728.00	-3.4	5,785	-0.06%
2023/09/11	0	0.00	0.1	710.00	714.00	-0.1	5,808	0.00%
2023/09/08	1.1	705.36	0	0.00	709.00	1.1	5,861	0.02%
2023/09/07	0	0.00	0.3	713.33	717.00	-0.3	5,907	-0.01%
2023/09/05	0	0.00	1	717.00	718.00	-1	5,943	-0.02%
2023/09/04	0	710.00	0	0.00	711.00	0	5,984	0.00%
2023/09/01	0	0.00	0.1	706.00	710.00	-0.1	6,032	0.00%
2023/08/31	0	0.00	1	713.81	705.00	-1	6,053	-0.02%
2023/08/30	0	0.00	0.2	706.43	709.00	-0.2	6,044	0.00%
2023/08/29	2	712.98	0	0.00	710.00	2	6,080	0.03%
2023/08/28	2	706.50	4.4	703.51	701.00	-2.4	6,097	-0.04%
2023/08/25	1	693.00	1.4	690.70	694.00	-0.4	6,199	-0.01%
2023/08/24	0	0.00	2	689.50	691.00	-2	6,377	-0.03%
2023/08/23	0	673.00	0	672.00	671.00	0	6,451	0.00%
2023/08/22	0	678.00	0	0.00	672.00	0	6,596	0.00%
2023/08/21	1.2	670.16	2.1	668.74	669.00	-1	6,612	-0.01%
2023/08/18	1.1	670.48	4	675.50	674.00	-2.9	6,661	-0.04%
2023/08/17	3	674.70	0.5	676.00	674.00	2.5	6,696	0.04%
2023/08/16	3	688.00	4.2	692.67	689.00	-1.2	6,693	-0.02%
2023/08/15	1	678.00	1	682.00	678.00	0	6,677	0.00%
2023/08/14	1.4	669.46	0	0.00	672.00	1.4	6,704	0.02%
2023/08/11	1.5	680.80	0.1	683.00	679.00	1.4	6,776	0.02%
2023/08/10	1.2	690.99	2.3	697.02	693.00	-1.2	6,757	-0.02%
2023/08/09	1.1	699.82	1	700.00	701.00	0.1	6,745	0.00%
2023/08/08	1.2	693.95	1	693.00	690.00	0.2	6,777	0.00%
2023/08/07	1	707.96	0	705.00	706.00	1	6,736	0.01%
2023/08/04	2.1	705.90	0	0.00	706.00	2.1	6,741	0.03%
2023/08/02	1	706.99	8.1	715.07	709.00	-7	6,665	-0.11%
2023/08/01	3	711.92	8.5	702.88	713.00	-5.5	6,565	-0.08%
2023/07/31	4.2	687.95	15.2	693.36	690.00	-11	6,386	-0.17%
2023/07/28	2.3	662.95	1.1	662.05	658.00	1.3	6,200	0.02%
2023/07/27	1.2	655.50	0	0.00	658.00	1.2	6,239	0.02%
2023/07/26	3.5	658.51	0	0.00	655.00	3.5	6,267	0.06%
2023/07/25	5.3	669.10	1	672.88	665.00	4.2	6,257	0.07%
2023/07/24	4.1	678.70	4	683.71	675.00	0.1	6,219	0.00%
2023/07/21	11.4	672.75	5	676.40	682.00	6.4	6,214	0.10%
2023/07/20	1	691.03	0	0.00	692.00	1	6,162	0.02%
2023/07/19	0.1	693.80	5.1	694.42	696.00	-4.9	6,199	-0.08%
2023/07/18	4	680.00	0	0.00	683.00	4	6,180	0.06%
2023/07/17	2.1	684.53	0	0.00	683.00	2.1	6,267	0.03%
2023/07/14	2	692.50	1.2	693.78	692.00	0.9	6,375	0.01%
2023/07/13	3	686.67	1	692.00	680.00	2	6,507	0.03%
2023/07/12	2.4	687.51	6	684.00	685.00	-3.7	6,656	-0.05%
2023/07/11	2.2	685.19	1	686.00	686.00	1.2	6,664	0.02%
2023/07/10	4.8	677.95	1	684.91	673.00	3.8	6,692	0.06%
2023/07/07	3.6	683.34	4	684.00	682.00	-0.4	6,657	-0.01%
2023/07/06	0.2	693.64	1	690.00	690.00	-0.8	6,660	-0.01%
2023/07/05	3.4	699.38	1	700.00	697.00	2.4	6,686	0.04%
2023/07/04	2.2	700.34	1	700.01	700.00	1.2	6,698	0.02%
2023/07/03	0.1	694.91	0	0.00	691.00	0.1	6,780	0.00%
2023/06/30	3.5	687.88	2	688.00	688.00	1.5	6,804	0.02%
2023/06/29	0.1	703.54	0.1	700.51	696.00	0	6,781	0.00%
2023/06/28	1.1	694.46	7	693.71	695.00	-5.9	6,759	-0.09%
2023/06/27	1.1	686.86	0	0.00	681.00	1.1	6,755	0.02%
2023/06/26	2.4	687.64	0	690.00	685.00	2.4	6,729	0.04%
2023/06/21	1.5	687.25	5.3	694.36	693.00	-3.8	6,725	-0.06%
2023/06/20	16.1	707.63	3	707.00	691.00	13.1	6,613	0.20%
2023/06/19	7.2	783.84	17.2	780.13	785.00	-10	6,287	-0.16%
2023/06/16	6.3	756.62	0	0.00	751.00	6.3	6,046	0.10%
2023/06/15	12.2	772.39	0.1	768.00	766.00	12.1	5,965	0.20%
2023/06/14	1.1	777.18	3	780.00	780.00	-1.9	5,945	-0.03%
2023/06/13	4	779.00	13.2	777.98	779.00	-9.2	5,954	-0.15%
2023/06/09	10	765.00	3	763.00	764.00	7	5,940	0.12%
2023/06/08	4	765.50	1.1	768.27	768.00	2.9	5,946	0.05%
2023/06/07	3	766.00	5	766.20	768.00	-2	5,921	-0.03%
2023/06/06	1.1	753.16	0	0.00	757.00	1.1	5,920	0.02%
2023/06/05	2	759.50	12	764.00	759.00	-10	5,990	-0.17%
2023/06/02	1.6	752.65	7.2	755.28	751.00	-5.6	5,988	-0.09%
2023/06/01	5.4	750.15	2	750.00	748.00	3.4	6,005	0.06%
2023/05/31	14.1	753.87	4.2	754.83	759.00	9.9	6,008	0.17%
2023/05/30	7.2	764.31	8.1	766.79	763.00	-1	5,965	-0.02%
2023/05/29	15.1	754.10	4.2	749.03	738.00	10.9	5,953	0.18%
2023/05/26	1.2	715.65	1.4	733.15	730.00	-0.2	5,919	0.00%
2023/05/25	0	0.00	0.1	711.00	708.00	-0.1	5,864	0.00%
2023/05/24	1.1	702.29	1	707.96	711.00	0	5,857	0.00%
2023/05/23	0.1	717.80	2.2	714.25	716.00	-2.1	5,807	-0.04%
2023/05/22	1	703.00	1	706.00	705.00	0	5,763	0.00%
2023/05/19	2.1	691.19	3	695.33	698.00	-0.9	5,747	-0.02%
2023/05/18	0.1	691.55	3	689.33	689.00	-2.9	5,748	-0.05%
2023/05/17	2	683.02	4	686.25	685.00	-2	5,785	-0.03%
2023/05/16	1.2	683.67	3	684.67	680.00	-1.8	5,709	-0.03%
2023/05/15	0	678.00	0	0.00	680.00	0	5,715	0.00%
2023/05/12	1.4	665.38	1.1	673.13	673.00	0.2	5,708	0.00%
2023/05/11	0.3	669.90	1	674.00	668.00	-0.7	5,688	-0.01%
2023/05/10	3	668.01	0.1	670.00	668.00	2.9	5,765	0.05%
2023/05/09	1	674.01	0	0.00	677.00	1	5,820	0.02%
2023/05/08	1	675.07	1	683.00	675.00	0	5,909	0.00%
2023/05/05	0	676.00	0.2	676.00	675.00	-0.2	5,965	0.00%
2023/05/04	1.4	671.54	0	0.00	668.00	1.4	6,096	0.02%
2023/05/03	0.1	678.00	1	677.00	680.00	-0.9	6,099	-0.01%
2023/05/02	2.2	669.66	0.1	672.00	671.00	2.2	6,171	0.04%
2023/04/28	0	666.27	0	0.00	665.00	0	6,300	0.00%
2023/04/27	2.1	661.07	4	661.50	662.00	-1.9	6,268	-0.03%
2023/04/26	2.2	644.69	8	644.75	649.00	-5.8	6,271	-0.09%
2023/04/25	11.5	663.50	0.2	658.00	650.00	11.3	6,263	0.18%
2023/04/24	0.1	679.00	7	674.57	676.00	-7	6,226	-0.11%
2023/04/21	4.5	669.58	1.1	669.73	665.00	3.4	6,262	0.05%
2023/04/20	4.3	674.57	3.1	677.23	673.00	1.2	6,320	0.02%
2023/04/19	1.4	679.57	1.1	680.00	675.00	0.4	6,272	0.01%
2023/04/18	7.6	695.25	0.6	688.55	688.00	7.1	6,207	0.11%
2023/04/17	8.7	703.01	3	708.97	709.00	5.7	6,062	0.09%
2023/04/14	4	749.26	2	753.00	748.00	2	5,874	0.03%
2023/04/13	1.2	752.17	0	0.00	750.00	1.2	5,876	0.02%
2023/04/12	0	0.00	3	755.67	758.00	-3	5,830	-0.05%
2023/04/11	1.3	753.03	2	756.00	756.00	-0.7	5,831	-0.01%
2023/04/10	0.2	743.50	0	0.00	742.00	0.2	5,902	0.00%
2023/04/07	1.2	748.00	0	0.00	749.00	1.2	5,839	0.02%
2023/04/06	10.9	762.30	0	756.00	753.00	10.9	5,791	0.19%
2023/03/31	0.1	784.06	3.1	785.67	787.00	-3	5,686	-0.05%
2023/03/30	0	0.00	1.2	780.17	778.00	-1.2	5,681	-0.02%
2023/03/29	0.2	766.50	1	774.00	773.00	-0.8	5,709	-0.01%
2023/03/28	4.1	770.97	2	774.50	766.00	2.1	5,757	0.04%
2023/03/27	1	782.00	0.2	783.00	780.00	0.8	5,800	0.01%
2023/03/24	1	792.00	1	790.00	790.00	0	5,961	0.00%
2023/03/23	1	790.00	0	780.00	793.00	1	6,115	0.02%
2023/03/22	0	780.00	5.2	782.69	781.00	-5.2	6,119	-0.08%
2023/03/21	1.1	763.21	1.4	769.43	771.00	-0.3	6,130	-0.01%
2023/03/20	0	771.00	1.4	771.08	770.00	-1.4	6,125	-0.02%
2023/03/17	1	774.89	1	773.00	773.00	0	6,110	0.00%
2023/03/15	0	760.00	0	0.00	758.00	0	6,057	0.00%
2023/03/14	2	749.00	1.4	760.54	761.00	0.6	6,053	0.01%
2023/03/13	0	748.00	0.3	749.67	764.00	-0.3	6,044	0.00%
2023/03/10	1.2	757.87	8	756.63	756.00	-6.8	6,029	-0.11%
2023/03/09	1.3	772.61	1	771.00	767.00	0.3	6,046	0.01%
2023/03/08	4.2	769.23	0	771.00	768.00	4.2	6,112	0.07%
2023/03/07	2.1	787.45	0	788.00	788.00	2.1	6,058	0.03%
2023/03/06	1.1	785.09	3.2	786.13	784.00	-2.1	6,062	-0.03%
2023/03/03	2.2	772.89	0	0.00	775.00	2.2	6,033	0.04%
2023/03/02	6.2	779.95	4.2	778.48	775.00	2	6,049	0.03%
2023/03/01	0.3	782.37	6.6	759.36	791.00	-6.4	5,944	-0.11%
2023/02/24	5	746.37	0	0.00	723.00	5	5,788	0.09%
2023/02/23	0	0.00	3.1	735.62	745.00	-3.1	5,727	-0.05%
2023/02/22	1	713.00	2	718.50	713.00	-1	5,693	-0.02%
2023/02/21	1	727.00	1	731.99	725.00	0	5,736	0.00%
2023/02/20	1.1	729.82	3	730.97	726.00	-1.9	5,857	-0.03%
2023/02/17	2.2	719.85	1.3	714.67	723.00	1	6,042	0.02%
2023/02/16	1	709.00	1	716.00	711.00	0	6,143	0.00%
2023/02/15	2.6	720.28	2	710.02	710.00	0.6	6,321	0.01%
2023/02/14	0	0.00	1	738.00	732.00	-1	6,331	-0.02%
2023/02/13	2	727.52	2.1	731.36	731.00	-0.1	6,477	0.00%
2023/02/10	1	745.00	2	739.00	740.00	-1	6,539	-0.02%
2023/02/09	1.3	747.08	1.1	745.66	749.00	0.2	6,621	0.00%
2023/02/08	2.2	737.71	3	737.45	744.00	-0.8	6,629	-0.01%
2023/02/07	2.3	719.22	0.2	723.67	717.00	2.2	6,606	0.03%
2023/02/06	5	742.20	3.2	732.68	731.00	1.8	6,599	0.03%
2023/02/03	1	748.00	2.1	750.90	751.00	-1.1	6,601	-0.02%
2023/02/02	1	746.97	5.7	747.81	747.00	-4.7	6,768	-0.07%
2023/02/01	4.1	722.73	2	722.00	724.00	2.1	6,685	0.03%
2023/01/31	4	730.77	5.3	739.03	718.00	-1.3	6,691	-0.02%
2023/01/30	5	726.75	4.2	726.89	739.00	0.9	6,619	0.01%
2023/01/17	1	698.00	4	697.00	693.00	-3	6,490	-0.05%
2023/01/16	0.6	706.90	0	0.00	704.00	0.6	6,511	0.01%
2023/01/13	1	720.00	2.1	721.58	694.00	-1.1	6,514	-0.02%
2023/01/12	2.1	710.05	3.1	715.54	715.00	-1	6,545	-0.02%
2023/01/11	3	703.33	5	702.99	707.00	-2	6,540	-0.03%
2023/01/10	0.1	688.00	5.1	691.58	694.00	-5	6,535	-0.08%
2023/01/09	1.2	669.71	1	668.00	675.00	0.2	6,501	0.00%
2023/01/06	1.1	659.77	3.1	652.20	660.00	-2	6,538	-0.03%
2023/01/05	2	632.50	1	630.00	631.00	1	6,535	0.02%
2023/01/04	0	0.00	1.1	641.85	636.00	-1.1	6,561	-0.02%
2023/01/03	0	0.00	2	633.00	644.00	-2	6,650	-0.03%
2022/12/30	1.1	628.82	0	0.00	625.00	1.1	6,675	0.02%
2022/12/29	2.1	628.51	1	630.00	629.00	1.1	6,750	0.02%
2022/12/28	2.1	633.11	1	633.00	638.00	1.1	6,848	0.02%
2022/12/27	0	654.64	0	0.00	656.00	0	6,776	0.00%
2022/12/26	0.1	652.99	0	0.00	651.00	0.1	6,798	0.00%
2022/12/23	0	656.00	0	0.00	660.00	0	6,869	0.00%
2022/12/22	0.1	664.91	0	0.00	661.00	0.1	6,962	0.00%
2022/12/21	0	655.00	0	0.00	654.00	0	7,014	0.00%
2022/12/20	1.3	650.68	1.3	655.60	646.00	0	7,009	0.00%
2022/12/19	1.1	650.67	2	659.50	656.00	-0.9	6,997	-0.01%
2022/12/16	4.4	656.83	6	657.67	660.00	-1.6	6,957	-0.02%
2022/12/15	9.9	691.23	0.6	688.84	681.00	9.3	6,838	0.14%
2022/12/14	0	0.00	1	718.00	718.00	-1	6,685	-0.01%
2022/12/13	1	711.00	1	722.00	709.00	0	6,656	0.00%
2022/12/12	1.2	714.87	0	0.00	712.00	1.2	6,633	0.02%
2022/12/09	0	0.00	1	716.00	729.00	-1	6,683	-0.01%
2022/12/08	1	706.99	0	0.00	705.00	1	6,669	0.02%
2022/12/07	0	0.00	2	721.50	716.00	-2	6,703	-0.03%
2022/12/06	0.2	726.31	0	0.00	725.00	0.2	6,687	0.00%
2022/12/05	0	0.00	5	741.40	739.00	-5	6,688	-0.07%
2022/12/02	4	739.00	1	738.99	739.00	3	6,670	0.04%
2022/12/01	0	0.00	1.1	744.55	741.00	-1.1	6,687	-0.02%
2022/11/30	3	735.33	0	736.00	733.00	3	6,640	0.04%
2022/11/29	2.1	704.10	5.5	708.68	713.00	-3.5	6,585	-0.05%
2022/11/28	5.1	706.07	1	708.00	703.00	4.1	6,658	0.06%
2022/11/25	2	731.49	1	724.00	727.00	1	6,686	0.02%
2022/11/24	3.2	731.63	5.1	718.50	728.00	-1.9	6,662	-0.03%
2022/11/23	1.1	705.00	2	709.00	705.00	-0.9	6,614	-0.01%
2022/11/22	1	708.99	3.2	710.53	713.00	-2.2	6,640	-0.03%
2022/11/21	1	716.00	0	714.56	720.00	1	6,585	0.02%
2022/11/18	3	727.67	0.1	738.00	722.00	2.9	6,562	0.04%
2022/11/17	1	723.00	2.3	726.39	725.00	-1.3	6,538	-0.02%
2022/11/16	1	732.00	4.6	729.22	729.00	-3.6	6,483	-0.06%
2022/11/15	3.4	713.20	5.4	720.76	722.00	-2	6,409	-0.03%
2022/11/14	2	702.46	1.5	698.11	697.00	0.5	6,249	0.01%
2022/11/11	3	694.67	6.2	693.05	700.00	-3.2	6,158	-0.05%
2022/11/10	3.1	649.60	2	654.00	660.00	1.1	5,973	0.02%
2022/11/09	6.5	641.69	5.2	646.03	650.00	1.4	5,943	0.02%
2022/11/08	4	623.25	3.1	625.40	620.00	0.9	5,823	0.02%
2022/11/07	4.1	617.41	6.1	609.63	620.00	-2	5,766	-0.03%
2022/11/04	6	591.67	0	0.00	597.00	6	5,782	0.10%
2022/11/03	3.1	590.10	3	597.33	600.00	0.1	5,814	0.00%
2022/11/02	9	597.78	12	602.00	599.00	-3	5,796	-0.05%
2022/11/01	3	601.00	4	599.25	599.00	-1	5,769	-0.02%
2022/10/31	1	601.00	11	592.00	590.00	-10	5,758	-0.17%
2022/10/28	4.1	578.22	0.1	574.00	565.00	4	5,543	0.07%
2022/10/27	1.2	585.25	2	589.00	589.00	-0.8	5,502	-0.01%
2022/10/26	2	569.50	2	570.50	579.00	0	5,503	0.00%
2022/10/25	6	577.16	0	0.00	563.00	6	5,501	0.11%
2022/10/24	1	588.00	3	589.67	588.00	-2	5,510	-0.04%
2022/10/21	2	567.01	0	0.00	567.00	2	5,493	0.04%
2022/10/20	3	563.67	2	565.00	570.00	1	5,520	0.02%
2022/10/19	4	582.50	0	0.00	577.00	4	5,467	0.07%
2022/10/18	4	583.00	4	584.00	588.00	0	5,468	0.00%
2022/10/17	4.2	568.26	2	573.50	578.00	2.2	5,498	0.04%
2022/10/14	8	577.87	3	574.68	585.00	5	5,580	0.09%
2022/10/13	3	547.64	0	0.00	544.00	3	5,561	0.05%
2022/10/12	5	548.61	0	0.00	549.00	5	5,527	0.09%
2022/10/11	2.1	546.34	3	546.67	553.00	-0.9	5,544	-0.02%
2022/10/07	4.1	572.22	0	0.00	566.00	4.1	5,540	0.07%
2022/10/06	3	594.98	0.3	594.60	587.00	2.8	5,531	0.05%
2022/10/05	4.1	597.15	5	598.60	599.00	-0.9	5,528	-0.02%
2022/10/04	0.1	570.50	0.1	566.67	573.00	0	5,491	0.00%
2022/10/03	1	543.20	1	555.00	548.00	0	5,503	0.00%
2022/09/30	1.1	537.05	2	537.50	551.00	-0.9	5,600	-0.02%
2022/09/29	4.1	544.35	2	551.00	543.00	2.1	5,648	0.04%
2022/09/28	3.3	562.84	3	559.67	545.00	0.3	5,643	0.01%
2022/09/27	2.1	567.49	0	0.00	568.00	2.1	5,673	0.04%
2022/09/26	4.2	569.53	5	570.60	569.00	-0.8	5,749	-0.01%
2022/09/23	5.3	585.51	0	0.00	580.00	5.3	5,832	0.09%
2022/09/22	4.4	593.72	1	594.00	591.00	3.4	5,925	0.06%
2022/09/21	2	606.50	0	0.00	605.00	2	6,057	0.03%
2022/09/20	2	607.00	0	0.00	605.00	2	6,255	0.03%
2022/09/19	1	606.00	1	607.00	604.00	0	6,370	0.00%
2022/09/16	5.4	605.90	0	0.00	600.00	5.4	6,541	0.08%
2022/09/15	4.2	612.16	2.2	617.60	616.00	2	6,915	0.03%
2022/09/14	4.2	607.66	2	610.51	615.00	2.2	7,098	0.03%
2022/09/13	3	629.64	1	636.00	626.00	2	7,118	0.03%
2022/09/12	3	631.33	2	635.00	627.00	1	7,161	0.01%
2022/09/08	4.1	620.02	0	0.00	623.00	4.1	7,293	0.06%
2022/09/07	5.4	618.51	2	621.00	619.00	3.4	7,319	0.05%
2022/09/06	3.2	631.07	2	632.50	629.00	1.2	7,319	0.02%
2022/09/05	3	619.33	8	628.75	631.00	-5	7,359	-0.07%
2022/09/02	21.8	632.39	7	628.00	620.00	14.8	7,407	0.20%
2022/09/01	5.5	651.37	1	654.00	648.00	4.5	7,329	0.06%
2022/08/31	2.3	654.11	3	662.33	667.00	-0.8	7,309	-0.01%
2022/08/30	10.1	652.30	1	655.00	657.00	9.1	7,411	0.12%
2022/08/29	7.6	654.60	0	0.00	653.00	7.6	7,427	0.10%
2022/08/26	3.2	681.90	5.1	683.42	678.00	-1.9	7,444	-0.03%
2022/08/25	3	668.67	1.1	674.19	670.00	2	7,460	0.03%
2022/08/24	4.1	672.36	0	0.00	667.00	4.1	7,497	0.05%
2022/08/23	3.1	672.03	4	674.27	676.00	-1	7,601	-0.01%
2022/08/22	9.3	677.34	0	0.00	672.00	9.3	7,628	0.12%
2022/08/19	4	695.75	0	0.00	693.00	4	7,590	0.05%
2022/08/18	10	695.80	5	699.80	702.00	5	7,581	0.07%
2022/08/17	5.1	702.98	2.2	705.50	703.00	2.9	7,566	0.04%
2022/08/16	3.3	708.24	3	711.00	706.00	0.3	7,537	0.00%
2022/08/15	2.1	690.88	6.1	699.93	706.00	-4	7,502	-0.05%
2022/08/12	3.1	680.65	3.1	678.61	684.00	0	7,480	0.00%
2022/08/11	8.2	670.58	4	667.50	670.00	4.2	7,486	0.06%
2022/08/10	8.5	674.33	2.1	672.00	668.00	6.4	7,426	0.09%
2022/08/09	8.1	697.40	0	0.00	694.00	8.1	7,387	0.11%
2022/08/08	6	710.67	0	0.00	709.00	6	7,382	0.08%
2022/08/05	38.1	709.83	11.1	710.08	717.00	27	7,373	0.37%
2022/08/04	13	686.08	1	690.00	684.00	12	7,325	0.16%
2022/08/03	3	683.67	3	685.33	686.00	0	7,330	0.00%
2022/08/02	14.3	675.52	2	678.50	683.00	12.3	7,368	0.17%
2022/08/01	3.1	685.06	4	686.25	694.00	-0.9	7,318	-0.01%
2022/07/29	15.1	682.80	59	689.36	683.00	-43.9	7,306	-0.60%
2022/07/28	3	685.33	6.1	687.14	682.00	-3.1	7,275	-0.04%
2022/07/27	5	663.20	2.1	672.74	677.00	2.9	7,257	0.04%
2022/07/26	8	680.37	3	685.33	681.00	5	7,285	0.07%
2022/07/25	7	694.14	1	692.00	688.00	6	7,307	0.08%
2022/07/22	10.2	711.98	15	713.20	705.00	-4.8	7,416	-0.07%
2022/07/21	15	692.09	37.3	702.30	716.00	-22.2	7,419	-0.30%
2022/07/20	8	678.63	1	682.00	671.00	7	7,345	0.10%
2022/07/19	4	659.75	2	665.00	662.00	2	7,309	0.03%
2022/07/18	4	662.25	5.1	664.80	661.00	-1.1	7,327	-0.02%
2022/07/15	6	644.50	2	648.00	648.00	4	7,272	0.06%
2022/07/14	5.5	629.18	1	648.00	646.00	4.5	7,234	0.06%
2022/07/13	2	638.50	2	638.00	634.00	0	7,247	0.00%
2022/07/12	7	622.43	1	616.00	614.00	6	7,202	0.08%
2022/07/11	6	645.33	0	0.00	637.00	6	7,198	0.08%
2022/07/08	2	648.00	1	651.00	651.00	1	7,217	0.01%
2022/07/07	3	611.45	9	621.12	636.00	-6	7,234	-0.08%
2022/07/06	9	612.77	6	610.83	605.00	3	7,219	0.04%
2022/07/05	40.2	605.63	37	601.22	615.00	3.2	7,194	0.04%
2022/07/04	7.1	609.89	11	615.18	611.00	-3.9	7,257	-0.05%
2022/07/01	12.4	633.95	4	620.75	612.00	8.4	7,312	0.11%
2022/06/30	7	652.28	5	656.20	651.00	2	7,366	0.03%
2022/06/29	6.5	649.60	13	656.40	661.00	-6.5	7,359	-0.09%
2022/06/28	11.1	659.76	0	652.22	651.00	11.1	7,274	0.15%
2022/06/27	36.3	686.91	3	691.00	678.00	33.2	7,189	0.46%
2022/06/24	11.3	681.08	1	687.00	670.00	10.3	7,235	0.14%
2022/06/23	27	704.08	5	694.77	689.00	22	7,038	0.31%
2022/06/22	23.2	824.47	7	806.00	807.00	16.2	6,590	0.25%
2022/06/21	4.1	853.24	2	855.98	868.00	2.1	6,426	0.03%
2022/06/20	4	839.50	6	842.33	840.00	-2	6,372	-0.03%
2022/06/17	11.5	842.09	3	842.67	831.00	8.5	6,323	0.13%
2022/06/16	7	881.29	2	903.48	873.00	5	6,172	0.08%
2022/06/15	3.1	879.44	0	0.00	884.00	3.1	6,199	0.05%
2022/06/14	5	868.63	0	0.00	880.00	5	6,271	0.08%
2022/06/13	9.6	894.08	0	892.00	887.00	9.6	6,289	0.15%
2022/06/10	0.1	925.22	0.2	930.27	930.00	0	6,300	0.00%
2022/06/09	4	923.50	0	929.33	924.00	4	6,361	0.06%
2022/06/08	0	0.00	4	923.02	930.00	-4	6,356	-0.06%
2022/06/07	3.1	894.14	0	0.00	890.00	3.1	6,282	0.05%
2022/06/06	2.1	902.75	2.3	898.44	905.00	-0.2	6,289	0.00%
2022/06/02	1.1	899.00	0	0.00	898.00	1.1	6,316	0.02%
2022/06/01	2.7	902.93	1.5	906.33	905.00	1.2	6,430	0.02%
2022/05/31	4.1	875.41	1	893.02	905.00	3.1	6,447	0.05%
2022/05/30	0	0.00	4	872.25	878.00	-4	6,341	-0.06%
2022/05/27	1	840.00	1	841.99	851.00	0	6,316	0.00%
2022/05/26	4	839.75	0	0.00	833.00	4	6,351	0.06%
2022/05/25	2	831.59	2	834.50	843.00	0	6,412	0.00%
2022/05/24	4.1	838.68	1	840.00	830.00	3.1	6,489	0.05%
2022/05/23	1	848.00	0.1	850.00	843.00	0.9	6,499	0.01%
2022/05/20	2	841.00	1.1	847.73	846.00	0.9	6,525	0.01%
2022/05/19	2	837.02	0	0.00	845.00	2	6,518	0.03%
2022/05/18	2.4	849.96	0.1	847.00	855.00	2.3	6,480	0.04%
2022/05/17	1	830.00	1	844.99	841.00	0	6,440	0.00%
2022/05/16	5	840.60	1.1	853.43	825.00	3.9	6,422	0.06%
2022/05/13	1.1	832.01	1.1	841.18	843.00	0.1	6,394	0.00%
2022/05/12	31	829.76	0.6	829.66	820.00	30.4	6,408	0.47%
2022/05/11	2	813.50	31	824.81	829.00	-29	6,423	-0.45%
2022/05/10	2.7	803.28	5.7	807.43	820.00	-3	6,503	-0.05%
2022/05/09	3.4	818.31	0	0.00	813.00	3.4	6,538	0.05%
2022/05/06	2.1	809.28	0	825.75	834.00	2.1	6,633	0.03%
2022/05/05	0	843.52	1	842.00	841.00	-1	6,852	-0.01%
2022/05/04	4	828.75	0	831.00	829.00	4	6,852	0.06%
2022/05/03	4.1	823.13	0	820.00	820.00	4.1	6,867	0.06%
2022/04/29	1.1	833.20	0.2	840.50	830.00	0.9	6,813	0.01%
2022/04/28	2.2	826.50	0	831.56	828.00	2.2	6,800	0.03%
2022/04/27	3.4	806.15	0	813.00	808.00	3.4	6,680	0.05%
2022/04/26	3.4	831.75	2	832.00	833.00	1.4	6,617	0.02%
2022/04/25	2.1	833.04	0	840.00	837.00	2.1	6,582	0.03%
2022/04/22	4.1	851.95	0.1	850.00	854.00	3.9	6,574	0.06%
2022/04/21	3.5	855.11	0	869.59	868.00	3.5	6,571	0.05%
2022/04/20	1	842.02	0.1	850.04	856.00	1	6,581	0.01%
2022/04/19	2.1	851.81	0	851.33	838.00	2.1	6,539	0.03%
2022/04/18	1.1	830.88	0	0.00	833.00	1.1	6,509	0.02%
2022/04/15	2.4	837.79	2.2	838.18	832.00	0.2	6,561	0.00%
2022/04/14	1.2	862.52	1	862.00	861.00	0.2	6,580	0.00%
2022/04/13	2.1	879.34	1.1	879.50	880.00	1.1	6,612	0.02%
2022/04/12	1.3	837.56	1	830.02	842.00	0.3	6,561	0.00%
2022/04/11	1	845.57	1	834.00	836.00	0	6,543	0.00%
2022/04/08	5.4	846.25	1	840.06	840.00	4.4	6,563	0.07%
2022/04/07	3.1	860.85	2	857.01	850.00	1.1	6,415	0.02%
2022/04/06	33.5	859.24	31	856.78	882.00	2.5	6,295	0.04%
2022/04/01	0.3	900.44	0	0.00	900.00	0.3	6,156	0.01%
2022/03/31	0.2	906.39	0.2	907.00	905.00	0	6,142	0.00%
2022/03/30	3	910.30	0.2	907.68	915.00	2.8	6,086	0.05%
2022/03/29	9.4	917.78	3	917.67	912.00	6.4	5,947	0.11%
2022/03/28	1.2	951.52	0	0.00	964.00	1.2	5,753	0.02%
2022/03/25	0.1	970.00	0	0.00	971.00	0.1	5,782	0.00%
2022/03/24	2.1	968.71	2	969.00	972.00	0.1	5,778	0.00%
2022/03/23	0.3	984.30	0	0.00	977.00	0.3	5,770	0.01%
2022/03/22	0.1	975.88	3	975.00	975.00	-2.9	5,765	-0.05%
2022/03/21	0.1	980.98	0	0.00	978.00	0.1	5,750	0.00%
2022/03/18	0.1	962.96	0	0.00	969.00	0.1	5,753	0.00%
2022/03/17	6	965.49	30.1	958.53	968.00	-24	5,699	-0.42%
2022/03/16	2.3	907.27	0	0.00	907.00	2.3	5,592	0.04%
2022/03/15	29.3	907.59	0	0.00	904.00	29.3	5,508	0.53%
2022/03/14	3.6	944.44	0.1	972.00	944.00	3.5	5,475	0.06%
2022/03/11	2.2	968.69	0	0.00	963.00	2.2	5,435	0.04%
2022/03/10	2.1	999.01	1	1000.00	995.00	1.1	5,418	0.02%
2022/03/09	4.1	968.52	2	964.00	966.00	2.1	5,399	0.04%
2022/03/08	0.2	966.77	0	980.00	963.00	0.2	5,418	0.00%
2022/03/07	3.2	980.10	0.1	988.00	972.00	3.1	5,403	0.06%
2022/03/04	5.2	1040.88	2	1030.00	1025.00	3.2	5,361	0.06%
2022/03/03	3	1076.67	2	1077.50	1080.00	1	5,320	0.02%
2022/03/02	4	1080.00	2	1085.00	1080.00	2	5,327	0.04%
2022/03/01	0.1	1107.69	3.2	1110.93	1100.00	-3.1	5,316	-0.06%
2022/02/25	1.3	1075.02	1	1085.00	1085.00	0.3	5,296	0.01%
2022/02/24	2.1	1077.71	2.1	1065.71	1060.00	0	5,279	0.00%
2022/02/23	0	1105.00	3	1120.00	1120.00	-3	5,229	-0.06%
2022/02/22	3	1106.64	0	0.00	1110.00	3	5,336	0.06%
2022/02/21	0	1120.00	0	0.00	1130.00	0	5,465	0.00%
2022/02/18	1.1	1111.23	1	1120.00	1120.00	0.1	5,526	0.00%
2022/02/17	0	1130.00	0	0.00	1130.00	0	5,579	0.00%
2022/02/16	2.1	1122.38	1	1125.00	1130.00	1.1	5,713	0.02%
2022/02/15	1.3	1101.49	1.2	1119.35	1100.00	0.1	5,736	0.00%
2022/02/14	3.2	1103.62	0	0.00	1105.00	3.2	5,745	0.06%
2022/02/11	1.1	1154.95	1.3	1162.99	1150.00	-0.2	5,713	0.00%
2022/02/10	5	1154.98	2.2	1140.87	1160.00	2.8	5,744	0.05%
2022/02/09	1.1	1103.18	0.1	1110.00	1130.00	1	5,775	0.02%
2022/02/08	1.3	1116.71	1	1095.00	1095.00	0.3	5,700	0.00%
2022/02/07	3.1	1096.80	1	1090.00	1100.00	2.1	5,594	0.04%
2022/01/26	1	1085.00	0.1	1090.31	1075.00	0.9	5,331	0.02%
2022/01/25	0	0.00	1	1085.00	1085.00	-1	5,295	-0.02%
2022/01/24	0.1	1085.00	0	0.00	1090.00	0.1	5,269	0.00%
2022/01/21	1.2	1065.91	2	1067.52	1070.00	-0.8	5,274	-0.01%
2022/01/19	1.2	1095.42	1	1100.00	1100.00	0.2	5,285	0.00%
2022/01/18	0.2	1114.14	2	1122.46	1105.00	-1.9	5,311	-0.03%
2022/01/17	1	1090.00	0	1080.00	1115.00	1	5,315	0.02%
2022/01/14	0.1	1070.66	0	0.00	1065.00	0.1	5,299	0.00%
2022/01/12	0	1083.57	0	0.00	1085.00	0	5,294	0.00%
2022/01/11	1	1079.86	0	0.00	1080.00	1	5,343	0.02%
2022/01/10	1	1080.05	0	0.00	1095.00	1	5,369	0.02%
2022/01/07	1.1	1099.84	0	0.00	1100.00	1.1	5,353	0.02%
2022/01/06	4.1	1117.73	1	1130.00	1135.00	3.1	5,359	0.06%
2022/01/05	1.1	1179.12	1	1170.00	1175.00	0.1	5,315	0.00%
2022/01/04	1	1170.00	1	1164.97	1165.00	0	5,303	0.00%
2022/01/03	1.1	1152.26	0	0.00	1150.00	1.1	5,262	0.02%
2021/12/30	1	1185.00	1.1	1180.52	1190.00	-0.1	5,246	0.00%
2021/12/29	1.1	1185.57	0	0.00	1185.00	1.1	5,271	0.02%
2021/12/28	0	1170.00	0	0.00	1175.00	0	5,331	0.00%
2021/12/27	2	1174.22	3.1	1160.16	1145.00	-1	5,325	-0.02%
2021/12/24	1	1125.00	1.1	1120.02	1120.00	-0.1	5,289	0.00%
2021/12/23	0	0.00	0.1	1093.33	1095.00	-0.1	5,333	0.00%
2021/12/22	1	1090.00	2	1085.00	1085.00	-1	5,426	-0.02%
2021/12/21	1	1075.00	0	0.00	1090.00	1	5,524	0.02%
2021/12/17	1	1075.03	1	1080.00	1075.00	0	5,654	0.00%
2021/12/16	1	1080.00	2	1090.00	1090.00	-1	5,672	-0.02%
2021/12/15	0	1055.00	0	0.00	1060.00	0	5,747	0.00%
2021/12/14	0	0.00	1	1055.00	1070.00	-1	5,818	-0.02%
2021/12/10	0	0.00	4	1070.00	1075.00	-4	5,826	-0.07%
2021/12/08	1	1090.00	1	1099.76	1095.00	0	5,919	0.00%
2021/12/07	0	0.00	4	1068.75	1065.00	-4	5,877	-0.07%
2021/12/03	1	1080.00	2	1070.00	1060.00	-1	5,875	-0.02%
2021/12/02	0	0.00	0	1065.00	1080.00	0	5,860	0.00%
2021/12/01	15	1050.00	15	1055.00	1065.00	0	5,877	0.00%
2021/11/30	1	1030.00	0	0.00	1010.00	1	5,869	0.02%
2021/11/29	2	1007.56	3.5	1021.43	1030.00	-1.5	5,829	-0.03%
2021/11/26	4	1000.06	1	1000.00	1005.00	3	5,918	0.05%
2021/11/25	2	1030.04	1.2	1048.55	1035.00	0.8	5,973	0.01%
2021/11/24	1	1040.00	0	0.00	1040.00	1	5,991	0.02%
2021/11/23	1	1055.00	0	0.00	1055.00	1	6,013	0.02%
2021/11/22	3	1091.68	1	1085.00	1080.00	2	6,066	0.03%
2021/11/19	4	1090.00	4.1	1079.88	1090.00	-0.1	6,050	0.00%
2021/11/18	3	1070.00	3.1	1069.15	1085.00	-0.1	5,931	0.00%
2021/11/17	1	1044.56	2	1047.44	1030.00	-1	5,811	-0.02%
2021/11/16	1	1020.00	0	0.00	1035.00	1	5,789	0.02%
2021/11/15	0	0.00	8.5	1023.18	1025.00	-8.5	5,786	-0.15%
2021/11/12	1	985.00	1.1	982.09	983.00	-0.1	5,702	0.00%
2021/11/10	3	960.00	0	0.00	958.00	3	5,712	0.05%
2021/11/09	2	990.00	1.3	981.66	978.00	0.7	5,731	0.01%
2021/11/08	1	980.00	4.6	968.13	980.00	-3.6	5,687	-0.06%
2021/11/05	0	0.00	0	938.00	940.00	0	5,588	0.00%
2021/11/04	0.1	933.00	0	0.00	928.00	0.1	5,571	0.00%
2021/11/03	0	0.00	1	933.00	932.00	-1	5,605	-0.02%
2021/11/02	1	931.00	0	0.00	928.00	1	5,617	0.02%
2021/11/01	1	925.00	2	923.50	922.00	-1	5,680	-0.02%
2021/10/29	3	918.33	8	914.00	913.00	-5	5,733	-0.09%
2021/10/28	0	932.67	3	932.00	936.00	-3	5,692	-0.05%
2021/10/27	3.1	947.57	20	948.24	942.00	-17	5,694	-0.30%
2021/10/26	17	948.29	4.3	946.63	946.00	12.7	5,657	0.22%
2021/10/25	1	929.00	2	931.06	938.00	-1	5,704	-0.02%
2021/10/22	0	923.00	0.2	915.48	926.00	-0.2	5,890	0.00%
2021/10/21	0	910.00	0.1	912.16	913.00	-0.1	5,948	0.00%
2021/10/20	0	0.00	2.2	905.31	901.00	-2.2	5,922	-0.04%
2021/10/19	0	0.00	2	899.00	898.00	-2	5,922	-0.03%
2021/10/18	0	0.00	1	875.00	867.00	-1	5,893	-0.02%
2021/10/15	2.1	851.27	0.1	853.60	857.00	2	5,876	0.03%
2021/10/14	4.2	849.51	1.1	842.27	840.00	3.1	5,826	0.05%
2021/10/13	5.3	873.53	0	0.00	862.00	5.3	5,799	0.09%
2021/10/12	1.1	895.70	0	0.00	887.00	1.1	5,805	0.02%
2021/10/08	10	918.00	10	907.00	910.00	0	5,823	0.00%
2021/10/07	0	0.00	2.1	900.24	911.00	-2.1	5,809	-0.04%
2021/10/06	0.1	881.59	2	883.50	871.00	-1.9	5,818	-0.03%
2021/10/05	6.2	869.68	0	0.00	867.00	6.2	5,823	0.11%
2021/10/04	0	0.00	2	889.00	892.00	-2	5,764	-0.03%
2021/10/01	4.1	892.99	1	887.00	885.00	3.1	5,787	0.05%
2021/09/30	3	903.00	3	909.00	905.00	0	5,769	0.00%
2021/09/29	6	925.50	2	927.00	913.00	4	5,757	0.07%
2021/09/28	2	962.50	1.2	959.25	957.00	0.8	5,742	0.01%
2021/09/27	0	0.00	11.4	951.78	959.00	-11.4	5,698	-0.20%
2021/09/24	0	918.00	0	916.00	920.00	0	5,614	0.00%
2021/09/23	0.2	915.00	1	915.00	915.00	-0.8	5,707	-0.01%
2021/09/22	4	905.49	0	0.00	911.00	4	5,709	0.07%
2021/09/17	0	0.00	1	950.00	940.00	-1	5,634	-0.02%
2021/09/16	1	928.00	1	930.00	936.00	0	5,597	0.00%
2021/09/15	1	938.00	71	929.48	935.00	-70	5,608	-1.25%
2021/09/14	71	939.97	1.2	943.84	947.00	69.8	5,671	1.23%
2021/09/13	0	0.00	1	927.00	927.00	-1	5,770	-0.02%
2021/09/10	1	919.00	3.1	921.91	925.00	-2.1	5,907	-0.03%
2021/09/09	2	900.00	2	903.00	901.00	0	5,926	0.00%
2021/09/08	0	0.00	1	903.00	912.00	-1	5,924	-0.02%
2021/09/07	0	0.00	1	903.00	903.00	-1	5,934	-0.02%
2021/09/06	5.1	906.13	2.1	903.71	896.00	3	5,959	0.05%
2021/09/03	1	920.00	1	927.00	919.00	0	5,922	0.00%
2021/09/02	0	0.00	0.4	931.75	933.00	-0.4	5,974	-0.01%
2021/09/01	0.1	925.00	7	925.43	927.00	-6.9	5,945	-0.12%
2021/08/31	4.1	886.36	0	0.00	901.00	4.1	5,851	0.07%
2021/08/30	0	903.00	2	907.50	912.00	-2	5,815	-0.03%
2021/08/27	0	896.00	7	894.27	896.00	-7	5,814	-0.12%
2021/08/26	9.1	881.54	0	883.00	888.00	9.1	5,801	0.16%
2021/08/25	1	908.10	0	910.00	911.00	1	5,763	0.02%
2021/08/24	0	0.00	0.2	910.13	909.00	-0.2	5,818	0.00%
2021/08/23	1	888.00	0	0.00	911.00	1	5,929	0.02%
2021/08/20	0.2	879.66	0	0.00	873.00	0.2	5,968	0.00%
2021/08/19	2	890.97	3	885.33	888.00	-1	6,030	-0.02%
2021/08/18	1	870.01	1	907.00	912.00	0	6,036	0.00%
2021/08/17	0.2	890.93	3	884.33	880.00	-2.8	6,081	-0.05%
2021/08/16	0	905.00	0.2	908.00	901.00	-0.2	6,099	0.00%
2021/08/13	0.1	905.00	0	908.00	910.00	0.1	6,266	0.00%
2021/08/12	0.1	909.40	0.1	909.00	904.00	0.1	6,367	0.00%
2021/08/11	1.1	911.00	0.2	912.00	910.00	0.9	6,505	0.01%
2021/08/09	0	0.00	0.1	925.77	921.00	-0.1	6,930	0.00%
2021/08/06	4.5	938.89	2	940.96	936.00	2.5	7,054	0.04%
2021/08/05	0.5	957.00	1.2	960.91	961.00	-0.7	7,268	-0.01%
2021/08/04	0	0.00	0.3	947.99	950.00	-0.3	7,673	0.00%
2021/08/03	2.1	933.10	0.1	935.03	938.00	2	7,987	0.03%
2021/08/02	0.4	925.25	2	928.00	934.00	-1.6	8,252	-0.02%
2021/07/30	0.1	914.83	0.3	914.00	910.00	-0.2	8,341	0.00%
2021/07/29	1.2	923.39	4.1	919.36	933.00	-2.8	8,488	-0.03%
2021/07/28	9.3	897.84	23.2	905.11	890.00	-13.9	8,566	-0.16%
2021/07/27	20.1	941.28	1	940.00	938.00	19.1	8,595	0.22%
2021/07/26	0.2	928.20	1	923.06	923.00	-0.8	8,877	-0.01%
2021/07/23	1	931.00	1	930.00	933.00	0	8,908	0.00%
2021/07/22	1.1	925.46	1	919.02	919.00	0.1	8,983	0.00%
2021/07/21	2	915.99	2	912.01	912.00	0	9,049	0.00%
2021/07/20	1	926.93	7	919.43	920.00	-6	9,156	-0.07%
2021/07/19	5.1	922.63	2.3	920.56	919.00	2.9	9,287	0.03%
2021/07/16	2	955.50	2.1	954.80	957.00	-0.1	9,267	0.00%
2021/07/15	0.1	939.59	1.1	945.07	951.00	-1	9,280	-0.01%
2021/07/14	2.3	930.02	1	927.03	930.00	1.3	9,319	0.01%
2021/07/13	2.1	936.46	2.2	929.98	926.00	-0.2	9,339	0.00%
2021/07/12	1.2	937.33	5	936.80	935.00	-3.8	9,329	-0.04%
2021/07/09	3.1	917.73	0	920.00	919.00	3.1	9,333	0.03%
2021/07/08	3	924.33	2.1	922.05	920.00	0.9	9,393	0.01%
2021/07/07	2.2	920.52	7.3	918.75	917.00	-5.1	9,453	-0.05%
2021/07/06	3.4	927.71	13.1	928.59	922.00	-9.7	9,539	-0.10%
2021/07/05	12.3	968.58	1.1	957.55	957.00	11.2	9,531	0.12%
2021/07/02	4.1	959.24	3.5	958.00	957.00	0.7	9,541	0.01%
2021/07/01	2.2	959.57	2	958.00	955.00	0.2	9,556	0.00%
2021/06/30	2.3	968.41	3.2	962.22	962.00	-0.9	9,666	-0.01%
2021/06/29	2.2	945.07	1	946.00	935.00	1.2	9,587	0.01%
2021/06/28	2	927.48	1	934.00	935.00	1	9,649	0.01%
2021/06/25	1	933.98	0	0.00	927.00	1	9,792	0.01%
2021/06/24	1	932.00	1	929.00	929.00	0	9,868	0.00%
2021/06/23	2	921.50	4	932.94	941.00	-2	10,004	-0.02%
2021/06/22	21.3	896.80	21	906.86	903.00	0.3	10,129	0.00%
2021/06/21	14.6	933.30	0	0.00	918.00	14.6	10,011	0.15%
2021/06/18	0.2	977.09	2	972.65	965.00	-1.8	9,964	-0.02%
2021/06/17	1.1	971.21	1	976.00	978.00	0.1	9,985	0.00%
2021/06/16	0	0.00	1	984.00	985.00	-1	10,009	-0.01%
2021/06/15	3	989.67	2	993.50	989.00	1	10,003	0.01%
2021/06/11	2	984.00	0	0.00	980.00	2	10,014	0.02%
2021/06/10	4	991.75	11.1	997.68	998.00	-7.1	10,027	-0.07%
2021/06/09	2	972.50	3	973.67	967.00	-1	9,991	-0.01%
2021/06/08	1	973.00	4	975.00	966.00	-3	10,056	-0.03%
2021/06/07	2	963.95	3.3	960.48	973.00	-1.3	10,154	-0.01%
2021/06/04	1	968.00	2.3	973.22	977.00	-1.3	10,221	-0.01%
2021/06/03	4	973.00	2	981.90	981.00	2	10,310	0.02%
2021/06/02	5.3	966.28	2	959.00	959.00	3.3	10,390	0.03%
2021/06/01	5.2	986.84	2.1	985.46	977.00	3.2	10,446	0.03%
2021/05/31	2.1	994.66	3.2	992.19	995.00	-1.1	10,530	-0.01%
2021/05/28	3.1	951.19	3	954.00	961.00	0.1	10,516	0.00%
2021/05/27	2.1	935.24	4	941.00	935.00	-1.9	10,614	-0.02%
2021/05/26	1	951.08	3	955.33	951.00	-2	10,714	-0.02%
2021/05/25	0	0.00	2	957.50	952.00	-2	10,736	-0.02%
2021/05/24	14	950.07	10	942.00	943.00	4	10,717	0.04%
2021/05/21	8.1	953.28	9	957.22	955.00	-0.9	10,746	-0.01%
2021/05/20	1	941.86	2	932.50	930.00	-1	10,640	-0.01%
2021/05/19	21.5	970.61	16	950.57	943.00	5.5	10,583	0.05%
2021/05/18	11.1	932.85	13.4	977.71	994.00	-2.3	10,480	-0.02%
2021/05/17	5.1	912.66	5.1	905.10	914.00	0	10,407	0.00%
2021/05/14	17	902.47	15	901.93	895.00	2	10,391	0.02%
2021/05/13	23	887.04	19.3	878.29	873.00	3.7	10,414	0.04%
2021/05/12	31.3	888.39	25.4	866.19	888.00	6	10,317	0.06%
2021/05/11	8.5	918.84	3.4	915.52	911.00	5.1	10,040	0.05%
2021/05/10	14.2	994.27	9.3	991.38	979.00	4.9	9,850	0.05%
2021/05/07	2.2	1038.00	1.3	1056.33	1060.00	0.9	9,827	0.01%
2021/05/06	2.9	1033.08	2	1037.67	1055.00	0.9	9,967	0.01%
2021/05/05	4	1032.41	2.2	1027.09	1005.00	1.9	9,906	0.02%
2021/05/04	6.2	1081.20	6.1	1069.88	1085.00	0.1	9,843	0.00%
2021/05/03	8.2	1100.81	125.3	1140.16	1105.00	-117.1	9,692	-1.21%	大賣/鉅額交易
2021/04/29	0	0.00	32.1	1185.00	1185.00	-32.1	9,546	-0.34%
2021/04/28	52	1076.44	0	0.00	1080.00	52	9,736	0.53%
2021/04/27	1	1070.39	24	1070.63	1065.00	-23	9,769	-0.24%
2021/04/26	45	1072.00	43.1	1070.52	1070.00	1.9	9,764	0.02%
2021/04/23	122	1002.79	13.2	1015.75	1035.00	108.8	9,723	1.12%	大買/鉅額交易
2021/04/22	3	992.30	6	994.01	984.00	-3	9,703	-0.03%
2021/04/21	1	984.00	5	993.80	988.00	-4	9,793	-0.04%
2021/04/20	6	990.50	3.1	986.17	998.00	2.9	9,936	0.03%
2021/04/19	2.1	964.81	7.1	966.56	963.00	-4.9	9,945	-0.05%
2021/04/16	0.2	980.00	0	0.00	975.00	0.2	10,002	0.00%
2021/04/15	1	960.00	6.1	973.12	985.00	-5.1	10,117	-0.05%
2021/04/14	9	949.01	8.2	947.23	965.00	0.8	10,142	0.01%
2021/04/13	10.2	967.68	2	980.00	961.00	8.2	10,151	0.08%
2021/04/12	10.1	975.36	1.3	995.14	960.00	8.9	10,145	0.09%
2021/04/09	1.1	1015.00	42.1	1009.73	999.00	-41	10,206	-0.40%
2021/04/08	42	999.81	21	1016.76	1020.00	21	10,176	0.21%
2021/04/07	2.3	995.13	3.1	1000.20	998.00	-0.8	10,136	-0.01%
2021/04/06	3.2	998.30	13.4	996.93	995.00	-10.2	10,121	-0.10%
2021/04/01	2	965.51	0	0.00	961.00	2	10,094	0.02%
2021/03/31	3.1	974.54	34.2	965.53	969.00	-31	10,037	-0.31%
2021/03/30	27	971.18	9.2	964.84	971.00	17.9	9,940	0.18%
2021/03/29	4.2	953.48	3.1	957.10	941.00	1.1	9,822	0.01%
2021/03/26	4.1	939.17	16.1	937.22	943.00	-12	9,770	-0.12%
2021/03/25	12	916.55	8.5	926.22	949.00	3.5	9,665	0.04%
2021/03/24	7	888.14	5.2	893.31	894.00	1.8	9,473	0.02%
2021/03/23	8	885.36	12.2	880.25	870.00	-4.2	9,459	-0.04%
2021/03/22	13	878.31	3	884.33	881.00	10	9,423	0.11%
2021/03/19	5	886.61	2.1	889.53	885.00	2.9	9,389	0.03%
2021/03/18	1	911.99	5.4	913.67	903.00	-4.4	9,326	-0.05%
2021/03/17	0.2	906.00	5.1	911.85	908.00	-4.9	9,374	-0.05%
2021/03/16	2	914.00	20.5	915.91	919.00	-18.5	9,405	-0.20%
2021/03/15	21	909.38	0.1	905.20	907.00	21	9,424	0.22%
2021/03/12	0	0.00	5	905.00	899.00	-5	9,477	-0.05%
2021/03/11	12	878.25	17.1	882.49	888.00	-5.1	9,437	-0.05%
2021/03/10	15.1	873.67	3	865.33	864.00	12.1	9,369	0.13%
2021/03/09	5.1	865.50	8.3	871.94	879.00	-3.2	9,330	-0.03%
2021/03/08	8.8	888.33	4	892.50	867.00	4.8	9,312	0.05%
2021/03/05	7.1	878.70	6	884.00	883.00	1.1	9,295	0.01%
2021/03/04	7.1	903.18	13.6	904.20	897.00	-6.5	9,343	-0.07%
2021/03/03	5	911.80	3.2	924.82	930.00	1.8	9,196	0.02%
2021/03/02	14.2	910.23	3.4	935.01	900.00	10.7	9,113	0.12%
2021/02/26	5.6	916.33	3	920.33	896.00	2.6	9,006	0.03%
2021/02/25	0.1	936.20	0.2	938.89	944.00	-0.1	8,849	0.00%
2021/02/24	1	953.86	2.1	953.79	940.00	-1.1	8,846	-0.01%
2021/02/23	4.1	939.92	5	947.00	965.00	-0.9	8,911	-0.01%
2021/02/22	4.5	958.16	1	963.98	951.00	3.5	8,928	0.04%
2021/02/19	8.1	962.51	4	964.50	964.00	4.1	9,154	0.04%
2021/02/18	9	976.33	7	979.71	978.00	2	9,139	0.02%
2021/02/17	9.2	979.75	10.1	986.11	980.00	-0.9	9,139	-0.01%
2021/02/05	10.1	969.36	12.2	966.74	950.00	-2.1	9,019	-0.02%
2021/02/04	15	937.87	14.2	937.98	946.00	0.8	8,834	0.01%
2021/02/03	7	948.00	12.1	953.31	950.00	-5.1	8,748	-0.06%
2021/02/02	12.7	937.33	22.1	931.86	931.00	-9.4	8,668	-0.11%
2021/02/01	2.3	906.00	8.2	895.48	905.00	-5.9	8,536	-0.07%
2021/01/29	10.1	885.98	68	890.54	875.00	-57.9	8,433	-0.69%
2021/01/28	23.4	870.14	4	873.00	869.00	19.4	8,337	0.23%
2021/01/27	23.2	889.38	19.2	890.70	897.00	4	8,198	0.05%
2021/01/26	60.3	884.22	2	896.00	871.00	58.3	8,153	0.71%
2021/01/25	3.2	911.42	2	905.51	910.00	1.2	8,217	0.01%
2021/01/22	13.1	929.31	7	930.86	917.00	6.1	8,174	0.07%
2021/01/21	5	910.51	61	923.77	934.00	-56	7,980	-0.70%
2021/01/20	7.2	891.16	5	877.00	872.00	2.2	7,790	0.03%
2021/01/19	2	866.00	3.1	869.45	879.00	-1.1	7,707	-0.01%
2021/01/18	8.1	830.21	1.3	839.01	844.00	6.8	7,647	0.09%
2021/01/15	1.2	847.20	1	864.00	850.00	0.2	7,581	0.00%
2021/01/14	0.2	870.00	1	871.00	861.00	-0.8	7,503	-0.01%
2021/01/13	8.7	871.04	6.1	888.29	884.00	2.5	7,403	0.03%
2021/01/12	11	854.55	14	852.00	846.00	-3	7,230	-0.04%
2021/01/11	3	846.67	1	846.00	851.00	2	7,124	0.03%
2021/01/08	7.1	828.43	14.3	828.95	838.00	-7.2	7,075	-0.10%
2021/01/07	1	804.00	4	799.00	799.00	-3	6,971	-0.04%
2021/01/06	1.1	789.09	3.2	798.13	792.00	-2.1	6,942	-0.03%
2021/01/05	6.3	789.38	1.1	794.33	797.00	5.3	6,919	0.08%
2021/01/04	1	785.00	13.4	785.21	792.00	-12.4	7,122	-0.17%
2020/12/31	0	0.00	1	747.00	747.00	-1	7,147	-0.01%
2020/12/30	2	745.00	2.1	745.81	746.00	-0.1	7,365	0.00%
2020/12/29	1	738.00	5	738.40	734.00	-4	7,338	-0.05%
2020/12/28	7	730.86	14.5	735.00	740.00	-7.5	7,345	-0.10%
2020/12/25	0.1	715.00	0	0.00	715.00	0.1	7,269	0.00%
2020/12/23	0	0.00	4	714.50	720.00	-4	7,396	-0.05%
2020/12/22	3	708.33	8	715.13	703.00	-5	7,438	-0.07%
2020/12/21	0	0.00	1	708.00	708.00	-1	7,475	-0.01%
2020/12/18	4	701.25	3	703.67	699.00	1	7,494	0.01%
2020/12/17	1.5	702.47	0	0.00	704.00	1.5	7,540	0.02%
2020/12/16	5	706.60	3	708.33	701.00	2	7,575	0.03%
2020/12/15	0	0.00	1	700.00	701.00	-1	7,661	-0.01%
2020/12/14	0	0.00	2	704.00	702.00	-2	7,785	-0.03%
2020/12/11	7	709.14	4	707.00	707.00	3	7,897	0.04%
2020/12/10	3	717.00	10	723.00	709.00	-7	7,895	-0.09%
2020/12/09	2.1	736.00	9	735.67	734.00	-6.9	7,911	-0.09%
2020/12/08	2	719.50	5	716.80	730.00	-3	7,906	-0.04%
2020/12/07	3	702.67	2.1	702.14	704.00	0.9	7,861	0.01%
2020/12/04	1	703.00	3.1	703.32	705.00	-2.1	7,938	-0.03%
2020/12/03	4	703.25	1	703.00	700.00	3	7,959	0.04%
2020/12/02	14.1	700.92	9	709.00	712.00	5.1	7,960	0.06%
2020/12/01	24	696.50	1	697.00	697.00	23	8,051	0.29%
2020/11/30	13.1	709.34	1	707.00	704.00	12.1	8,134	0.15%
2020/11/27	1	727.00	0	0.00	725.00	1	8,228	0.01%
2020/11/26	2	729.00	1.1	730.00	730.00	0.9	8,349	0.01%
2020/11/25	25	732.80	24	725.33	724.00	1	8,574	0.01%
2020/11/24	4	741.75	3	745.33	742.00	1	8,675	0.01%
2020/11/23	3.1	748.42	0	740.00	743.00	3.1	8,827	0.04%
2020/11/20	0	0.00	15.4	744.68	747.00	-15.4	8,889	-0.17%
2020/11/19	7	731.57	9	733.44	733.00	-2	8,864	-0.02%
2020/11/18	25.2	720.14	73.5	718.52	728.00	-48.3	8,965	-0.54%
2020/11/17	7	697.57	6.2	695.94	696.00	0.8	8,975	0.01%
2020/11/16	0	0.00	2.1	691.62	694.00	-2.1	9,437	-0.02%
2020/11/13	1	670.18	0.1	674.00	675.00	0.9	9,725	0.01%
2020/11/12	5.2	679.23	1	675.00	673.00	4.2	10,351	0.04%
2020/11/11	11	676.00	0	0.00	676.00	11	10,383	0.11%
2020/11/10	5	688.79	1	685.97	686.00	4	10,411	0.04%
2020/11/09	3.1	700.90	2.3	701.52	702.00	0.8	10,500	0.01%
2020/11/06	10	697.39	10.1	699.90	700.00	0	10,576	0.00%
2020/11/05	30	692.70	33.2	687.39	696.00	-3.2	10,619	-0.03%
2020/11/04	2	664.24	2	673.00	677.00	0	10,610	0.00%
2020/11/03	2.2	666.33	9	669.44	665.00	-6.9	10,699	-0.06%
2020/11/02	22	666.77	3	682.00	653.00	19	10,776	0.18%
2020/10/30	2.2	677.20	1	677.00	678.00	1.2	10,763	0.01%
2020/10/29	1	674.00	0.3	672.00	684.00	0.8	10,976	0.01%
2020/10/28	2	684.00	1	684.00	681.00	1	11,330	0.01%
2020/10/27	4	680.75	2	680.00	685.00	2	11,469	0.02%
2020/10/26	3	675.00	2.2	678.18	674.00	0.8	11,597	0.01%
2020/10/23	8	684.62	6	678.00	678.00	2	11,765	0.02%
2020/10/21	0	0.00	3	700.33	691.00	-3	12,554	-0.02%
2020/10/20	0	0.00	1	685.00	697.00	-1	12,874	-0.01%
2020/10/19	2	691.00	2	690.00	692.00	0	13,079	0.00%
2020/10/15	10	697.50	12	697.33	689.00	-2	13,490	-0.01%
2020/10/14	6	689.50	1	693.00	689.00	5	13,524	0.04%
2020/10/13	8	699.88	8	704.13	699.00	0	13,578	0.00%
2020/10/12	9.1	710.44	7	713.57	714.00	2.1	13,570	0.02%
2020/10/08	16.1	669.93	43.1	664.31	670.00	-27	13,458	-0.20%
2020/10/07	45.1	632.06	44.1	635.11	647.00	1	13,352	0.01%
2020/10/06	0.1	615.00	5	616.00	615.00	-5	13,230	-0.04%
2020/10/05	1	612.00	0	0.00	611.00	1	13,446	0.01%
2020/09/30	1	618.00	3	615.00	607.00	-2	13,648	-0.01%
2020/09/29	0	0.00	3	610.33	610.00	-3	13,911	-0.02%
2020/09/28	1	604.00	8.1	599.77	603.00	-7.1	14,142	-0.05%
2020/09/25	10.2	592.65	1	593.00	585.00	9.2	14,134	0.07%
2020/09/24	1	602.00	10	610.00	600.00	-9	14,148	-0.06%
2020/09/23	19.1	615.31	13.3	615.45	617.00	5.8	14,104	0.04%
2020/09/22	2	605.50	1	605.00	603.00	1	14,121	0.01%
2020/09/21	6	615.83	10	620.00	616.00	-4	14,152	-0.03%
2020/09/18	6	596.00	12.2	606.84	611.00	-6.2	14,216	-0.04%
2020/09/17	22.1	600.76	12.1	600.07	599.00	10	14,178	0.07%
2020/09/16	1	625.00	6	619.67	617.00	-5	14,226	-0.04%
2020/09/15	5	612.40	3	612.33	611.00	2	14,345	0.01%
2020/09/14	0.1	609.00	13	604.38	609.00	-13	14,584	-0.09%
2020/09/11	2	592.50	1	600.00	595.00	1	14,529	0.01%
2020/09/10	0	0.00	7	602.29	599.00	-7	14,506	-0.05%
2020/09/09	6	590.85	0	0.00	595.00	6	14,579	0.04%
2020/09/08	9.1	603.01	9	610.11	604.00	0.1	14,531	0.00%
2020/09/07	18	603.22	18.1	596.19	598.00	-0.1	14,617	0.00%
2020/09/04	2	590.31	0	606.00	603.00	2	14,678	0.01%
2020/09/03	3.1	604.71	25.1	613.57	603.00	-22	14,559	-0.15%
2020/09/02	9	595.33	10	601.40	596.00	-1	14,467	-0.01%
2020/09/01	6	565.17	15	565.13	576.00	-9	14,314	-0.06%
2020/08/31	9.1	561.11	4	575.75	556.00	5.1	14,274	0.04%
2020/08/28	13	561.92	12	562.83	574.00	1	14,125	0.01%
2020/08/27	30.1	580.22	9	563.56	558.00	21.1	14,063	0.15%
2020/08/26	7.1	579.44	0	0.00	578.00	7.1	14,098	0.05%
2020/08/25	3	587.05	6	588.33	589.00	-3	14,064	-0.02%
2020/08/24	7.1	586.32	2	595.00	585.00	5.1	14,058	0.04%
2020/08/21	9.1	590.11	22	600.32	604.00	-12.9	13,992	-0.09%
2020/08/20	68	575.15	44.4	580.26	565.00	23.6	13,769	0.17%
2020/08/19	12	617.57	13	616.69	609.00	-1	13,312	-0.01%
2020/08/18	39.1	619.53	38.1	619.21	617.00	1	13,108	0.01%
2020/08/17	2	681.50	4	682.75	685.00	-2	12,659	-0.02%
2020/08/14	4.2	679.50	2	677.50	680.00	2.2	12,709	0.02%
2020/08/13	2	685.04	3	693.33	684.00	-1	12,854	-0.01%
2020/08/12	2.5	680.40	4.3	685.07	680.00	-1.8	13,029	-0.01%
2020/08/11	3	696.33	6	698.67	693.00	-3	13,265	-0.02%
2020/08/10	11	698.73	1	699.00	706.00	10	13,196	0.08%
2020/08/07	77	722.90	1.6	710.75	705.00	75.4	13,149	0.57%
2020/08/06	2	734.00	3	737.33	732.00	-1	13,080	-0.01%
2020/08/05	13	731.38	72	732.87	730.00	-59	12,950	-0.46%
2020/08/04	16	711.15	15	715.00	732.00	1	12,842	0.01%
2020/08/03	77	707.81	10	735.60	696.00	67	12,632	0.53%
2020/07/31	2	697.55	19	682.87	701.00	-17	12,338	-0.14%
2020/07/30	7	681.57	2	676.00	683.00	5	12,239	0.04%
2020/07/29	12	681.17	2	685.50	682.00	10	12,132	0.08%
2020/07/28	23	712.94	38	718.42	680.00	-15	12,087	-0.12%
2020/07/27	25.1	708.43	28.7	714.45	728.00	-3.6	11,849	-0.03%
2020/07/24	34	688.00	27	694.15	675.00	7	12,020	0.06%
2020/07/23	5	665.20	109.1	657.46	677.00	-104.1	11,790	-0.88%	大賣/鉅額交易
2020/07/22	28	663.18	38	661.03	664.00	-10	11,722	-0.09%
2020/07/21	40	637.50	18	636.17	637.00	22	11,526	0.19%
2020/07/20	4	598.52	3	595.00	601.00	1	11,410	0.01%
2020/07/17	18	602.17	13	603.54	607.00	5	11,461	0.04%
2020/07/16	3	604.67	2	600.00	599.00	1	11,498	0.01%
2020/07/15	11	608.64	12	611.33	609.00	-1	11,468	-0.01%
2020/07/14	6.2	616.58	1.1	622.52	611.00	5.1	11,446	0.04%
2020/07/13	4	627.00	4	630.00	629.00	0	11,402	0.00%
2020/07/10	7	630.00	2	635.50	616.00	5	11,372	0.04%
2020/07/09	17	653.65	10.1	654.00	651.00	6.9	11,313	0.06%
2020/07/08	10	655.10	8	655.88	661.00	2	11,147	0.02%
2020/07/07	5	612.02	9	614.22	618.00	-4	10,896	-0.04%
2020/07/06	2.1	584.24	0	0.00	589.00	2.1	10,711	0.02%
2020/07/03	3	581.69	2	585.00	585.00	1	10,705	0.01%
2020/07/02	2	577.00	1	578.00	574.00	1	10,704	0.01%
2020/07/01	3	580.33	0	0.00	577.00	3	10,742	0.03%
2020/06/30	1	577.00	6	577.33	579.00	-5	10,725	-0.05%
2020/06/29	3	568.33	2.1	566.00	565.00	1	10,747	0.01%
2020/06/24	1	576.00	0	580.00	580.00	1	10,726	0.01%
2020/06/23	13.1	573.61	18	573.67	574.00	-4.9	10,795	-0.05%
2020/06/22	15	563.20	12	566.00	576.00	3	10,730	0.03%
2020/06/19	21	545.43	25	545.64	546.00	-4	10,772	-0.04%
2020/06/18	0	0.00	25	513.08	513.00	-25	10,633	-0.24%
2020/06/17	0	0.00	7	508.43	510.00	-7	10,881	-0.06%
2020/06/16	4.1	499.83	6	501.67	510.00	-2	11,062	-0.02%
2020/06/15	3	501.33	4.1	498.06	492.50	-1.1	11,296	-0.01%
2020/06/12	2	484.50	1.1	489.82	492.50	0.9	11,410	0.01%
2020/06/11	6	503.92	10.1	501.25	496.50	-4.1	11,450	-0.04%
2020/06/10	10	500.15	5	500.60	500.00	5	11,475	0.04%
2020/06/09	3.1	495.00	0	0.00	497.50	3.1	11,757	0.03%
2020/06/08	27.1	496.06	0.1	494.00	494.50	27.1	11,945	0.23%
2020/06/05	3	492.17	1.1	494.46	494.00	1.9	11,941	0.02%
2020/06/04	0	0.00	0.1	488.50	490.00	-0.1	11,999	0.00%
2020/06/03	1.1	489.00	16	490.97	490.00	-15	12,054	-0.12%
2020/06/02	11	482.73	19	486.68	485.00	-8	12,020	-0.07%
2020/06/01	1	463.00	2.1	460.02	461.50	-1.1	11,915	-0.01%
2020/05/27	0	0.00	4	463.63	464.50	-4	11,968	-0.03%
2020/05/26	0	0.00	1	466.00	460.00	-1	12,078	-0.01%
2020/05/25	5.1	453.66	5.1	453.86	460.00	-0.1	12,147	0.00%
2020/05/22	5	445.80	11	449.21	442.00	-6	12,130	-0.05%
2020/05/21	6	465.08	4	464.37	464.50	2	12,091	0.02%
2020/05/20	9	471.00	15.1	471.15	470.00	-6.1	12,071	-0.05%
2020/05/19	8.1	459.99	23.1	461.25	462.00	-15.1	11,901	-0.13%
2020/05/18	27	442.50	33	445.25	440.50	-6	11,685	-0.05%
2020/05/15	1	413.50	0	0.00	411.00	1	11,390	0.01%
2020/05/14	12	407.71	2	415.25	411.00	10	11,447	0.09%
2020/05/13	5	417.70	9	414.22	420.00	-4	11,461	-0.03%
2020/05/12	6	407.83	6	407.50	407.00	0	11,544	0.00%
2020/05/11	2.1	412.59	0	0.00	410.00	2.1	11,685	0.02%
2020/05/08	1	417.50	2	413.25	411.50	-1	11,764	-0.01%
2020/05/07	3	411.83	2	413.68	411.00	1	11,832	0.01%
2020/05/06	0	0.00	4	406.88	408.00	-4	11,867	-0.03%
2020/05/05	4.1	400.28	2.1	402.47	401.50	2	11,894	0.02%
2020/05/04	3	400.17	1	400.96	399.50	2	12,042	0.02%
2020/04/30	5	408.81	47.4	409.25	415.00	-42.4	12,003	-0.35%
2020/04/29	11	391.46	38	394.64	398.00	-27	11,815	-0.23%
2020/04/28	14	367.89	14	371.79	375.00	0	11,461	0.00%
2020/04/27	3	363.17	20	366.23	372.00	-17	11,656	-0.15%
2020/04/24	4	350.38	1	350.50	348.50	3	11,531	0.03%
2020/04/23	2	347.50	4	350.50	351.00	-2	11,572	-0.02%
2020/04/22	10	345.95	0.2	351.50	346.00	9.9	11,643	0.08%
2020/04/21	7	354.00	3	354.00	353.50	4	11,874	0.03%
2020/04/20	0	0.00	6.1	372.49	370.00	-6.1	12,011	-0.05%
2020/04/17	9	369.78	8.1	372.54	368.00	0.9	12,089	0.01%
2020/04/16	3.1	362.90	0	0.00	361.50	3.1	11,995	0.03%
2020/04/15	13.1	367.57	11	364.91	365.50	2.1	12,003	0.02%
2020/04/14	1	365.50	7.1	363.30	365.50	-6.1	12,021	-0.05%
2020/04/13	2	352.00	2.1	351.76	351.50	-0.1	11,992	0.00%
2020/04/10	1.1	349.68	5	351.40	350.00	-3.9	12,013	-0.03%
2020/04/09	1	348.53	2.3	353.70	351.50	-1.3	12,109	-0.01%
2020/04/08	7.1	348.18	1	348.00	349.50	6.1	12,076	0.05%
2020/04/07	1	347.50	18.1	347.69	347.00	-17	12,056	-0.14%
2020/04/06	1	339.50	2	339.75	341.00	-1	11,960	-0.01%
2020/04/01	6	329.08	5	332.40	334.00	1	11,892	0.01%
2020/03/31	11.1	332.41	3	328.67	327.50	8.1	11,880	0.07%
2020/03/30	2	329.25	3	332.17	336.50	-1	11,749	-0.01%
2020/03/27	11	346.48	8	350.13	340.00	3	11,622	0.03%
2020/03/26	10	333.00	3	340.83	343.50	7	11,460	0.06%
2020/03/25	13	343.27	7	348.00	334.50	6	11,502	0.05%
2020/03/24	3	333.17	11	333.27	330.00	-8	11,314	-0.07%
2020/03/23	15	307.57	8.2	307.90	308.00	6.8	11,286	0.06%
2020/03/20	5	300.10	5	298.10	301.00	0	11,228	0.00%
2020/03/19	31	285.56	31	285.84	274.00	0	11,118	0.00%
2020/03/18	9	310.94	12	313.96	301.50	-3	10,839	-0.03%
2020/03/17	1.4	312.31	5	319.70	315.50	-3.6	10,712	-0.03%
2020/03/16	4	330.88	3.1	333.90	320.00	0.9	10,537	0.01%
2020/03/13	13	322.38	21	333.93	341.00	-8	10,390	-0.08%
2020/03/12	14	345.98	59.5	350.21	336.00	-45.4	10,118	-0.45%
2020/03/11	2	362.50	2	374.50	363.00	0	9,884	0.00%
2020/03/10	53	370.88	135	364.25	373.50	-82	9,823	-0.83%	大賣/
2020/03/09	13.1	367.01	2	366.50	366.50	11.1	9,727	0.11%
2020/03/06	4	377.75	5	380.10	378.50	-1	9,658	-0.01%
2020/03/05	0.1	385.00	11	381.86	385.00	-10.9	9,648	-0.11%
2020/03/04	4.1	366.69	4	368.50	370.50	0.1	9,661	0.00%
2020/03/03	8	375.56	2	378.00	372.00	6	9,644	0.06%
2020/02/27	5	364.60	0	0.00	360.00	5	9,569	0.05%
2020/02/26	7	375.21	3	375.00	375.00	4	9,475	0.04%
2020/02/25	4	376.13	9	376.67	378.50	-5	9,416	-0.05%
2020/02/24	16.1	378.19	51	376.55	377.00	-35	9,441	-0.37%
2020/02/21	3	388.50	0	0.00	388.00	3	9,324	0.03%
2020/02/20	1	388.00	3	390.00	394.00	-2	9,257	-0.02%
2020/02/19	4	390.75	10	389.00	388.50	-6	9,184	-0.07%
2020/02/18	83	394.10	0	0.00	392.00	83	9,196	0.90%
2020/02/17	6	396.58	3	397.17	398.00	3	9,152	0.03%
2020/02/14	5	406.10	7	406.57	405.50	-2	9,082	-0.02%
2020/02/13	5	409.40	4	408.63	408.50	1	9,018	0.01%
2020/02/12	2	401.00	65	399.36	401.50	-63	8,901	-0.71%
2020/02/11	6	388.42	2	387.00	390.00	4	8,895	0.04%
2020/02/10	6	379.00	3	381.67	380.00	3	8,905	0.03%
2020/02/07	34	384.93	8	380.69	381.00	26	8,950	0.29%
2020/02/06	3	384.33	3	383.00	382.00	0	8,979	0.00%
2020/02/05	5	384.20	2	386.93	381.00	3	8,947	0.03%
2020/02/04	2	390.25	3	394.30	390.50	-1	8,844	-0.01%
2020/02/03	2	375.25	7	376.98	382.00	-5	9,087	-0.06%
2020/01/31	7	388.86	6	384.54	388.00	1	9,100	0.01%
2020/01/30	8.1	391.11	1	386.50	383.50	7.1	9,154	0.08%
2020/01/17	0	0.00	3	421.50	420.50	-3	8,946	-0.03%
2020/01/16	4	419.88	89	418.82	421.00	-85	9,016	-0.94%
2020/01/15	108	411.13	14	410.00	416.00	94	8,866	1.06%	大買/
2020/01/14	43	418.80	3	424.50	416.00	40	8,518	0.47%
2020/01/13	5	425.20	0	0.00	422.00	5	8,270	0.06%
2020/01/10	50	433.68	3	435.50	432.00	47	8,199	0.57%
2020/01/09	4	435.38	3	437.00	437.00	1	8,219	0.01%
2020/01/08	2	433.25	138	428.81	430.50	-136	8,306	-1.64%	大賣/鉅額交易
2020/01/07	128	428.61	21	426.02	426.00	107	8,311	1.29%	大買/鉅額交易
2020/01/06	1	425.50	0	0.00	424.00	1	8,361	0.01%
2020/01/03	62	435.89	2	430.00	434.50	60	8,361	0.72%
2020/01/02	10	442.55	150	441.50	441.50	-140	8,240	-1.70%	大賣/鉅額交易
2019/12/31	1	443.50	0	0.00	443.50	1	8,221	0.01%
2019/12/30	0	0.00	1	447.00	446.50	-1	8,253	-0.01%
2019/12/27	12	448.29	0	0.00	446.50	12	8,354	0.14%
2019/12/26	45	451.62	0	0.00	449.00	45	8,350	0.54%
2019/12/25	17	449.12	2	447.00	452.00	15	8,376	0.18%
2019/12/23	3	443.50	12	448.33	449.00	-9	8,565	-0.11%
2019/12/20	114	445.77	7.1	445.22	446.00	107	8,656	1.24%	大買/鉅額交易
2019/12/19	8.1	453.20	11	454.32	454.50	-3	8,489	-0.03%
2019/12/18	8	455.50	3	456.50	456.50	5	8,415	0.06%
2019/12/17	14.1	458.09	119	459.88	460.50	-104.9	8,371	-1.25%	大賣/鉅額交易
2019/12/16	6	439.75	6	441.00	442.00	0	8,218	0.00%
2019/12/13	0	431.00	10	434.00	432.50	-10	8,167	-0.12%
2019/12/12	1	429.43	5	427.50	427.50	-4	8,163	-0.05%
2019/12/11	0	0.00	4	426.50	429.00	-4	8,239	-0.05%
2019/12/10	0	0.00	8	425.00	425.00	-8	8,338	-0.10%
2019/12/09	102	423.47	16	426.72	426.50	86	8,406	1.02%	大買/
2019/12/06	29	416.10	0	0.00	415.00	29	8,435	0.34%
2019/12/05	20.1	421.74	0	0.00	420.00	20.1	8,675	0.23%
2019/12/04	0.3	422.00	5	423.00	424.50	-4.8	8,807	-0.05%
2019/12/03	0.3	418.50	20	420.00	418.00	-19.8	8,781	-0.22%
2019/12/02	27.1	416.09	1	413.00	416.50	26.1	8,763	0.30%
2019/11/29	38	423.16	4	426.25	421.50	34	8,725	0.39%
2019/11/28	2	426.50	11	429.77	431.50	-9	8,621	-0.10%
2019/11/27	1.1	422.41	32	422.09	422.50	-30.9	8,630	-0.36%
2019/11/26	1.2	419.08	1	426.50	420.00	0.2	8,671	0.00%
2019/11/25	9	419.28	57	419.95	418.50	-48	8,836	-0.54%
2019/11/22	50.2	409.00	2	410.50	411.00	48.2	8,819	0.55%
2019/11/21	25	407.80	12	404.67	407.00	13	8,782	0.15%
2019/11/20	2	413.50	2	415.50	414.50	0	8,700	0.00%
2019/11/18	6	419.00	5	419.50	419.50	1	8,859	0.01%
2019/11/15	12.1	421.90	14	419.71	422.00	-1.9	9,020	-0.02%
2019/11/14	0.1	409.50	0	0.00	410.50	0.1	9,367	0.00%
2019/11/13	4.1	409.71	0	0.00	408.00	4.1	9,416	0.04%
2019/11/12	1.1	409.55	0.4	410.00	410.00	0.7	9,420	0.01%
2019/11/11	2	403.50	6	407.00	403.50	-4	9,399	-0.04%
2019/11/08	11.2	415.61	7	418.50	414.00	4.2	9,324	0.05%
2019/11/07	6.1	424.41	2	425.00	425.00	4.1	9,240	0.04%
2019/11/06	40.1	427.58	37	428.77	434.00	3.1	9,160	0.03%
2019/11/05	36.2	420.22	37	418.91	425.00	-0.9	9,161	-0.01%
2019/11/04	2	407.25	5	408.40	412.00	-3	9,130	-0.03%
2019/11/01	16.1	406.06	14	406.57	405.00	2.1	9,151	0.02%
2019/10/31	10.1	400.36	14	405.07	408.00	-3.9	9,210	-0.04%
2019/10/30	1	396.50	3	395.00	396.50	-2	9,218	-0.02%
2019/10/29	2	391.75	15	392.90	393.00	-13	9,328	-0.14%
2019/10/28	0	0.00	14	385.11	387.00	-14	9,387	-0.15%
2019/10/25	3	382.33	7	380.36	379.00	-4	9,418	-0.04%
2019/10/24	4	379.38	4.2	380.17	381.50	-0.2	9,356	0.00%
2019/10/21	0	0.00	4	372.88	369.00	-4	9,352	-0.04%
2019/10/18	1	371.50	1	373.50	370.00	0	9,393	0.00%
2019/10/17	3	366.17	6.1	367.21	371.00	-3.1	9,416	-0.03%
2019/10/16	6	362.17	0	0.00	360.00	6	9,428	0.06%
2019/10/15	7	369.50	0.1	368.00	367.00	7	9,338	0.07%
2019/10/14	13	370.23	9	370.39	370.50	4	9,256	0.04%
2019/10/09	3	374.00	0	0.00	372.00	3	9,098	0.03%
2019/10/08	1	385.00	0	0.00	384.50	1	9,011	0.01%
2019/10/07	1	383.50	2	385.00	384.00	-1	9,038	-0.01%
2019/10/04	2.1	384.31	9	384.28	385.50	-6.9	9,026	-0.08%
2019/10/03	2	376.50	3	377.33	379.50	-1	8,961	-0.01%
2019/10/01	7	372.79	5	374.80	376.50	2	8,953	0.02%
2019/09/27	10	369.05	0.1	370.00	369.00	10	8,898	0.11%
2019/09/26	6	376.33	1	382.50	376.00	5	8,893	0.06%
2019/09/25	36	379.76	0	0.00	380.00	36	8,885	0.41%
2019/09/24	40.4	386.20	7	386.14	387.00	33.4	8,874	0.38%
2019/09/23	9	387.78	3	387.33	388.00	6	8,877	0.07%
2019/09/20	2	384.00	34	384.09	386.50	-32	8,889	-0.36%
2019/09/19	1	382.00	3	386.50	380.50	-2	8,795	-0.02%
2019/09/18	1	382.50	0	0.00	382.00	1	8,723	0.01%
2019/09/17	6	384.67	4	383.38	383.00	2	8,674	0.02%
2019/09/16	10	380.90	45	380.86	382.00	-35	8,683	-0.40%
2019/09/12	2	374.25	13	375.38	375.00	-11	8,578	-0.13%
2019/09/11	3	373.17	8	375.50	374.50	-5	8,551	-0.06%
2019/09/10	12	377.79	12	377.33	378.00	0	8,538	0.00%
2019/09/09	15	382.57	14	385.64	382.50	1	8,500	0.01%
2019/09/06	13	375.00	11	375.27	374.50	2	8,254	0.02%
2019/09/05	3	368.50	5	366.70	367.50	-2	8,141	-0.02%
2019/09/04	5	365.00	0	0.00	365.00	5	8,141	0.06%
2019/09/03	31	364.65	1.1	365.43	364.00	30	8,185	0.37%
2019/09/02	0.1	370.00	18	370.86	370.50	-18	8,245	-0.22%
2019/08/30	2	369.75	23	371.07	367.50	-21	8,259	-0.25%
2019/08/29	1	363.00	3	363.83	365.50	-2	8,242	-0.02%
2019/08/28	38	363.21	45	363.63	366.00	-7	8,248	-0.08%
2019/08/27	1	343.50	3	345.17	345.50	-2	8,117	-0.02%
2019/08/26	1	339.50	0	0.00	343.00	1	8,242	0.01%
2019/08/23	36	345.82	1	350.00	342.50	35	8,339	0.42%
2019/08/22	12	345.42	33.1	351.26	345.00	-21.1	8,310	-0.25%
2019/08/21	3	349.67	4	353.25	347.00	-1	8,294	-0.01%
2019/08/20	6	350.50	3	351.83	351.00	3	8,242	0.04%
2019/08/19	15.1	351.03	28	347.80	353.00	-13	8,104	-0.16%
2019/08/16	0	0.00	2	323.00	322.00	-2	7,760	-0.03%
2019/08/15	32	314.95	1	315.00	316.50	31	7,693	0.40%
2019/08/07	6	317.75	2	317.75	318.00	4	7,723	0.05%
2019/08/06	1	306.00	3	307.50	309.00	-2	7,636	-0.03%
2019/08/05	4	309.88	2.3	310.94	312.00	1.8	7,601	0.02%
2019/08/02	1	311.00	27	311.67	316.00	-26	7,563	-0.34%
2019/08/01	7	321.00	42	320.68	314.00	-35	7,496	-0.47%
2019/07/31	40	315.39	6	314.92	314.50	34	7,239	0.47%
2019/07/30	161.1	325.46	136	324.62	325.50	25.1	7,148	0.35%	大買/大賣/
2019/07/29	1	318.00	0	0.00	319.00	1	7,066	0.01%
2019/07/26	2	308.75	2	313.50	313.50	0	7,224	0.00%
2019/07/25	4	310.13	7	312.29	313.00	-3	7,515	-0.04%
2019/07/24	4	309.75	0	0.00	308.00	4	7,568	0.05%
2019/07/22	1	306.00	2	309.00	308.50	-1	7,434	-0.01%
2019/07/19	2	306.25	1	307.00	304.50	1	7,379	0.01%
2019/07/18	3	304.50	0	0.00	302.00	3	7,321	0.04%
2019/07/17	2	310.50	0	0.00	310.00	2	7,243	0.03%
2019/07/16	0	0.00	1	313.50	314.00	-1	7,183	-0.01%
2019/07/15	60	314.74	0	0.00	314.50	60	7,154	0.84%
2019/07/12	2	319.25	0	0.00	318.00	2	7,250	0.03%
2019/07/11	0	0.00	9	322.94	322.50	-9	7,525	-0.12%
2019/07/10	0	0.00	1	317.00	318.00	-1	7,546	-0.01%
2019/07/08	3	312.17	0.3	314.00	314.00	2.7	7,637	0.04%
2019/07/05	6	319.67	2	321.25	321.00	4	7,744	0.05%
2019/07/04	0	0.00	3	318.83	319.00	-3	7,840	-0.04%
2019/07/03	3	322.83	5	325.00	317.50	-2	7,937	-0.03%
2019/07/02	1	318.00	7	317.64	319.00	-6	7,929	-0.08%
2019/07/01	8	314.81	0	0.00	314.00	8	7,911	0.10%
2019/06/28	0	0.00	1	312.50	314.00	-1	7,935	-0.01%
2019/06/27	0	0.00	7	313.21	313.00	-7	7,980	-0.09%
2019/06/26	1	311.00	2	311.25	310.50	-1	7,980	-0.01%
2019/06/25	3	311.33	0	0.00	311.50	3	8,002	0.04%
2019/06/24	1	313.50	3	315.00	315.50	-2	7,992	-0.03%
2019/06/21	7	312.57	5	312.20	313.50	2	7,978	0.03%
2019/06/20	1	308.00	0	0.00	310.00	1	7,916	0.01%
2019/06/19	7	310.71	1	310.00	308.50	6	8,057	0.07%
2019/06/18	1	304.00	5	306.60	308.50	-4	7,997	-0.05%
2019/06/17	2	301.00	1	305.00	300.50	1	7,940	0.01%
2019/06/14	1	309.50	1	310.00	307.00	0	7,923	0.00%
2019/06/13	5	311.60	54	312.44	309.50	-49	7,915	-0.62%
2019/06/12	2	310.00	2	310.00	309.50	0	7,874	0.00%
2019/06/11	5	309.70	1	310.00	308.00	4	7,882	0.05%
2019/06/10	0	0.00	2	313.75	316.00	-2	7,777	-0.03%
2019/06/06	1	307.00	0	0.00	307.00	1	7,725	0.01%
2019/06/05	12	314.83	12	313.54	313.00	0	7,680	0.00%
2019/06/04	0	0.00	73	316.13	311.00	-73	7,651	-0.95%
2019/06/03	80	313.78	9	312.28	314.00	71	7,579	0.94%
2019/05/31	4	309.13	33	309.91	311.00	-29	7,512	-0.39%
2019/05/30	1	292.00	5	292.80	296.50	-4	7,348	-0.05%
2019/05/29	2	276.50	2	277.75	280.50	0	7,298	0.00%
2019/05/27	1	280.50	0	0.00	281.00	1	7,496	0.01%
2019/05/23	2	292.50	2	292.00	292.00	0	7,892	0.00%
2019/05/22	4	287.88	1	287.50	287.50	3	7,829	0.04%
2019/05/21	5.1	290.00	4	291.50	290.50	1.1	7,894	0.01%
2019/05/17	0	0.00	3	295.00	291.00	-3	7,829	-0.04%
2019/05/15	2	289.50	2	290.50	290.00	0	7,722	0.00%
2019/05/14	2	283.25	15	279.77	289.00	-13	7,717	-0.17%
2019/05/13	24.1	286.85	1	288.00	286.50	23.1	7,682	0.30%
2019/05/10	5	300.40	3	299.66	298.50	2	7,872	0.03%
2019/05/09	6	302.67	0	0.00	300.00	6	7,838	0.08%
2019/05/08	0.1	309.00	6	309.25	310.00	-5.9	7,750	-0.08%
2019/05/07	0	0.00	3	311.33	311.00	-3	7,659	-0.04%
2019/05/06	5	304.20	8	304.50	306.00	-3	7,561	-0.04%
2019/05/03	3	306.83	15	306.97	309.00	-12	7,464	-0.16%
2019/05/02	5	302.90	11	303.68	298.00	-6	7,205	-0.08%
2019/04/30	5	291.50	7	291.93	295.50	-2	6,913	-0.03%
2019/04/29	4	288.13	1	289.50	287.50	3	6,844	0.04%
2019/04/26	0	0.00	2	286.75	290.00	-2	6,884	-0.03%
2019/04/24	1	289.50	0	0.00	289.50	1	6,880	0.01%
2019/04/23	6	289.33	0	0.00	290.00	6	6,891	0.09%
2019/04/22	1	292.50	0	0.00	289.00	1	6,879	0.01%
2019/04/18	12	291.54	5	291.40	291.00	7	6,852	0.10%
2019/04/17	16	290.00	5	289.70	288.50	11	6,816	0.16%
2019/04/16	0	0.00	1	298.50	300.00	-1	6,566	-0.02%
2019/04/12	1	294.00	2	294.25	293.50	-1	6,523	-0.02%
2019/04/11	43	293.15	0	0.00	291.50	43	6,478	0.66%
2019/04/10	0	0.00	33	300.94	300.00	-33	6,347	-0.52%
2019/04/09	3	292.67	2	297.50	299.50	1	6,197	0.02%
2019/04/08	0	0.00	3	292.83	294.50	-3	6,082	-0.05%
2019/04/03	1	288.50	6	290.33	290.50	-5	5,958	-0.08%
2019/04/02	36	290.07	5	290.30	290.50	31	5,872	0.53%
2019/04/01	1	284.00	2	285.75	285.50	-1	5,738	-0.02%
2019/03/29	1	278.00	2	280.25	282.50	-1	5,638	-0.02%
2019/03/28	3	278.17	2	281.00	276.50	1	5,624	0.02%
2019/03/27	1	278.50	1	280.00	279.50	0	5,697	0.00%
2019/03/26	0	0.00	1	279.50	281.00	-1	5,698	-0.02%
2019/03/25	2	277.75	0	0.00	276.50	2	5,673	0.04%
2019/03/22	2	284.25	9	282.89	284.00	-7	5,618	-0.12%
2019/03/21	0	0.00	2.1	277.06	277.50	-2.1	5,456	-0.04%
2019/03/20	2	273.50	0	0.00	274.50	2	5,425	0.04%
2019/03/18	2	277.25	2	280.25	278.00	0	5,364	0.00%
2019/03/15	2	274.75	2	275.75	276.00	0	5,344	0.00%
2019/03/14	1	272.50	1	277.50	272.50	0	5,346	0.00%
2019/03/13	1	272.50	0	0.00	273.00	1	5,402	0.02%
2019/03/12	1	273.50	0	0.00	270.50	1	5,438	0.02%
2019/03/11	2	270.50	2	270.00	270.00	0	5,514	0.00%
2019/03/08	3	269.00	0	0.00	267.50	3	5,580	0.05%
2019/03/07	4	275.88	1	277.50	274.00	3	5,564	0.05%
2019/03/06	0	0.00	25	279.46	280.00	-25	5,571	-0.45%
2019/03/05	4	275.38	2	278.25	273.00	2	5,485	0.04%
2019/03/04	3	278.67	0	0.00	277.00	3	5,444	0.06%
2019/02/27	3	278.83	4.1	279.38	280.00	-1.1	5,375	-0.02%
2019/02/26	5	284.00	2	284.50	276.50	3	5,245	0.06%
2019/02/25	7	278.07	17	278.79	282.50	-10	5,028	-0.20%
2019/02/22	7	264.00	18	265.94	264.00	-11	4,754	-0.23%
2019/02/21	0	0.00	2	259.00	259.00	-2	4,530	-0.04%
2019/02/20	0	0.00	1	252.50	255.50	-1	4,480	-0.02%
2019/02/19	12	250.50	0	0.00	250.00	12	4,495	0.27%
2019/02/18	1	251.50	0	0.00	253.50	1	4,487	0.02%
2019/02/15	2	256.00	1	252.00	252.00	1	4,475	0.02%
2019/02/14	0	0.00	1	256.00	255.50	-1	4,475	-0.02%
2019/02/12	7	258.57	1	258.00	257.50	6	4,487	0.13%
2019/02/11	1	250.00	11	253.05	259.50	-10	4,448	-0.22%
2019/01/30	1	243.00	0	0.00	243.00	1	4,185	0.02%
2019/01/29	2	245.00	1	246.00	245.50	1	4,198	0.02%
2019/01/25	0	0.00	1	249.00	248.00	-1	4,258	-0.02%
2019/01/24	2	246.75	2	247.50	244.50	0	4,309	0.00%
2019/01/22	4	244.88	1	247.50	242.00	3	4,386	0.07%
2019/01/21	1	246.50	2	248.25	244.50	-1	4,429	-0.02%
2019/01/18	0	0.00	3	242.17	244.00	-3	4,495	-0.07%
2019/01/16	0	0.00	3	235.67	237.00	-3	4,540	-0.07%
2019/01/15	0	0.00	1	232.00	233.00	-1	4,529	-0.02%
2019/01/11	0	0.00	1	229.00	227.50	-1	4,487	-0.02%
2019/01/09	4	225.75	7	228.57	226.00	-3	4,501	-0.07%
2019/01/08	0	0.00	2	220.50	222.00	-2	4,416	-0.05%
2019/01/04	2	215.75	0	0.00	217.00	2	4,465	0.04%
2019/01/02	1	224.50	1	228.50	220.50	0	4,644	0.00%
2018/12/27	1	223.50	0	0.00	225.00	1	4,758	0.02%
2018/12/26	1	220.00	0	0.00	220.00	1	4,776	0.02%
2018/12/25	1	221.50	0	0.00	221.00	1	4,809	0.02%
2018/12/24	1	224.50	0	0.00	225.00	1	4,877	0.02%
2018/12/21	4	224.25	3	224.33	223.50	1	5,001	0.02%
2018/12/20	5	225.80	2	226.75	225.00	3	4,975	0.06%
2018/12/18	1	234.50	0	0.00	234.50	1	4,868	0.02%
2018/12/17	1	238.50	0	0.00	235.00	1	4,901	0.02%
2018/12/14	1	235.00	0	0.00	236.00	1	4,954	0.02%
2018/12/13	0	0.00	3	236.17	237.50	-3	4,959	-0.06%
2018/12/12	1	231.50	1	233.00	233.00	0	4,967	0.00%
2018/12/07	0	0.00	3	236.00	233.50	-3	4,965	-0.06%
2018/12/06	7	232.64	4	232.00	229.50	3	4,944	0.06%
2018/12/05	8	245.38	1	244.50	244.50	7	4,887	0.14%
2018/12/04	0	0.00	4	251.75	252.00	-4	4,914	-0.08%
2018/12/03	0	0.00	6	245.00	245.50	-6	4,860	-0.12%
2018/11/30	0	0.00	3	236.33	237.50	-3	4,801	-0.06%
2018/11/29	3	234.33	1	240.50	231.50	2	4,746	0.04%
2018/11/28	1	235.00	10	234.15	236.50	-9	4,735	-0.19%
2018/11/27	1	226.50	2	230.50	232.00	-1	4,711	-0.02%
2018/11/26	2	230.00	4.2	228.26	228.00	-2.2	4,754	-0.05%
2018/11/23	1	222.50	0	0.00	222.00	1	4,762	0.02%
2018/11/22	0	0.00	3	222.50	222.50	-3	4,825	-0.06%
2018/11/21	2	221.50	0	0.00	223.00	2	4,963	0.04%
2018/11/20	0	0.00	1	225.00	225.00	-1	4,954	-0.02%
2018/11/16	13	222.65	10	224.70	220.00	3	4,986	0.06%
2018/11/14	1	230.50	0	0.00	230.00	1	4,975	0.02%
2018/11/13	3	228.67	2	229.25	231.00	1	5,017	0.02%
2018/11/12	0	0.00	4	233.25	234.50	-4	5,076	-0.08%
2018/11/09	5	229.50	2	228.75	228.50	3	5,214	0.06%
2018/11/08	1	234.50	1	235.00	235.00	0	5,176	0.00%
2018/11/07	1	234.00	0	0.00	235.00	1	5,158	0.02%
2018/11/06	6	233.17	4	232.63	230.00	2	5,183	0.04%
2018/11/05	0	0.00	2	227.25	230.00	-2	5,120	-0.04%
2018/11/01	5	222.10	4	223.50	223.50	1	5,060	0.02%
2018/10/31	0	0.00	5	216.40	227.50	-5	4,993	-0.10%
2018/10/30	3	207.50	1	208.50	207.00	2	4,864	0.04%
2018/10/29	5	203.20	5	203.30	208.00	0	4,905	0.00%
2018/10/26	3	205.33	1	208.50	202.00	2	4,943	0.04%
2018/10/25	2.2	208.86	1	211.00	210.00	1.2	5,072	0.02%
2018/10/24	4	210.00	4	210.50	214.00	0	5,195	0.00%
2018/10/23	3	217.00	11	220.27	214.00	-8	5,206	-0.15%
2018/10/19	2	220.75	1	219.00	222.50	1	5,355	0.02%
2018/10/18	2	224.75	1	226.50	225.00	1	5,424	0.02%
2018/10/17	1	226.00	1	225.00	224.50	0	5,694	0.00%
2018/10/16	4	223.63	23	225.02	222.00	-19	5,813	-0.33%
2018/10/15	2	223.25	3	224.17	221.00	-1	5,831	-0.02%
2018/10/12	2	215.25	3	216.33	220.00	-1	5,773	-0.02%
2018/10/11	5	208.00	2	210.00	210.50	3	5,739	0.05%
2018/10/05	9	234.44	1	236.50	234.50	8	5,462	0.15%
2018/10/02	8	246.69	0	0.00	245.00	8	5,411	0.15%
2018/10/01	3	250.33	0	0.00	250.00	3	5,441	0.06%
2018/09/28	1	245.00	0	0.00	246.50	1	5,533	0.02%
2018/09/27	1.1	239.62	3	241.00	241.50	-2	5,601	-0.03%
2018/09/25	0	0.00	1	243.00	243.50	-1	5,627	-0.02%
2018/09/21	0	0.00	2	242.50	243.00	-2	5,686	-0.04%
2018/09/20	2	241.75	0	0.00	238.00	2	5,698	0.04%
2018/09/19	2	244.75	2	246.25	245.00	0	5,683	0.00%
2018/09/18	3	245.00	0	0.00	244.50	3	5,730	0.05%
2018/09/14	3	244.33	0	0.00	245.50	3	5,883	0.05%
2018/09/11	12.1	242.51	0	0.00	244.00	12.1	5,927	0.20%
2018/09/10	1	240.50	1	243.50	242.50	0	5,924	0.00%
2018/09/07	3.1	250.31	0	0.00	248.00	3.1	5,902	0.05%
2018/09/06	0	0.00	3	256.33	255.00	-3	5,865	-0.05%
2018/09/04	2	252.00	0	0.00	253.50	2	5,870	0.03%
2018/09/03	0	0.00	1	252.00	249.50	-1	5,898	-0.02%
2018/08/31	3	252.33	3	252.17	251.50	0	5,920	0.00%
2018/08/29	3	255.67	6	255.67	256.00	-3	5,905	-0.05%
2018/08/28	7	252.36	5	253.00	252.00	2	5,883	0.03%
2018/08/27	2.1	246.06	1	248.00	247.50	1.1	5,858	0.02%
2018/08/24	1	249.00	0	0.00	250.00	1	5,861	0.02%
2018/08/23	5	248.50	2	250.50	253.00	3	5,980	0.05%
2018/08/22	1	248.50	0	0.00	247.50	1	5,978	0.02%
2018/08/21	0	0.00	1	245.50	245.50	-1	5,876	-0.02%
2018/08/20	2.1	246.05	1	247.50	247.00	1.1	5,876	0.02%
2018/08/17	4	246.88	2	249.25	247.00	2	5,874	0.03%
2018/08/16	5	248.60	1	250.00	247.50	4	5,817	0.07%
2018/08/15	10	260.50	0	0.00	260.00	10	5,722	0.17%
2018/08/13	3.1	265.00	0	0.00	263.50	3.1	5,803	0.05%
2018/08/10	0.1	276.00	0	0.00	274.50	0.1	5,807	0.00%
2018/08/09	1	272.50	1	274.00	275.00	0	5,921	0.00%
2018/08/08	1	276.50	0	0.00	277.50	1	5,925	0.02%
2018/08/07	0.1	275.50	0	0.00	275.50	0.1	5,911	0.00%
2018/08/06	1	270.50	1	272.00	273.00	0	5,915	0.00%
2018/08/03	0	0.00	2	273.50	274.00	-2	6,066	-0.03%
2018/08/02	2	272.00	0	0.00	269.00	2	6,040	0.03%
2018/08/01	14	266.29	22	267.84	275.00	-8	5,966	-0.13%
2018/07/31	12	253.25	0	0.00	254.00	12	5,781	0.21%
2018/07/30	2.1	260.77	0	0.00	260.00	2.1	5,675	0.04%
2018/07/27	1	266.00	8	266.06	267.50	-7	5,670	-0.12%
2018/07/26	6	260.58	1	262.00	263.00	5	5,749	0.09%
2018/07/25	1	262.50	2	258.50	262.50	-1	5,789	-0.02%
2018/07/24	21.1	258.57	7	258.43	255.00	14.1	5,831	0.24%
2018/07/23	5.1	272.90	2	275.00	271.50	3.1	5,656	0.05%
2018/07/18	0	0.00	1	285.00	281.00	-1	5,858	-0.02%
2018/07/17	0	0.00	1	286.50	285.50	-1	5,905	-0.02%
2018/07/12	0	0.00	2	282.50	283.00	-2	6,621	-0.03%
2018/07/11	4.1	274.91	0	0.00	276.00	4.1	6,644	0.06%
2018/07/10	0.1	280.00	2	279.00	280.00	-2	6,710	-0.03%
2018/07/09	2.1	274.00	0	0.00	272.50	2.1	6,708	0.03%
2018/07/06	2.1	285.29	1	286.00	285.00	1.1	6,683	0.02%
2018/07/05	8	289.50	0	0.00	281.50	8	6,677	0.12%
2018/07/04	2	299.50	0	0.00	298.00	2	6,589	0.03%
2018/07/02	2	309.25	5	307.90	305.00	-3	6,707	-0.04%
2018/06/29	1	300.00	1	301.00	300.00	0	6,663	0.00%
2018/06/28	2.1	293.61	1	293.00	297.00	1.1	6,615	0.02%
2018/06/27	3.1	298.64	2	299.75	296.50	1.1	6,709	0.02%
2018/06/26	8.1	298.31	3	298.67	296.50	5.1	6,707	0.08%
2018/06/25	2.1	310.00	1	310.50	310.00	1.1	6,629	0.02%
2018/06/20	1	310.00	0	0.00	310.00	1	6,974	0.01%
2018/06/19	10	316.50	0	0.00	312.00	10	6,973	0.14%
2018/06/14	2.1	317.95	0	0.00	315.00	2.1	7,291	0.03%
2018/06/13	5	321.90	3	324.67	320.50	2	7,526	0.03%
2018/06/12	1	328.50	0	0.00	324.00	1	7,670	0.01%
2018/06/11	1	331.00	2	332.50	332.50	-1	7,748	-0.01%
2018/06/08	2	328.50	0	0.00	330.00	2	7,750	0.03%
2018/06/07	2	329.25	1	331.00	331.00	1	7,856	0.01%
2018/06/06	1	331.00	3	331.67	331.00	-2	8,004	-0.02%
2018/06/05	1	327.00	10	326.50	325.00	-9	8,028	-0.11%
2018/06/04	360	325.69	5	326.40	329.50	355	8,154	4.35%	大買/鉅額交易
2018/05/31	100	309.42	451	310.09	311.50	-351	8,249	-4.25%	大賣/鉅額交易
2018/05/30	1	311.00	1	310.50	310.00	0	8,197	0.00%
2018/05/29	1	318.00	2	317.25	315.00	-1	8,296	-0.01%
2018/05/28	258	324.50	5	321.30	318.50	253	8,412	3.01%	大買/鉅額交易
2018/05/25	100	326.00	351	325.06	324.00	-251	8,472	-2.96%	大賣/鉅額交易
2018/05/24	1	319.00	2	320.75	322.00	-1	8,449	-0.01%
2018/05/23	202	319.97	1	320.00	320.00	201	8,496	2.37%	大買/鉅額交易
2018/05/22	53	318.75	253	317.79	320.50	-200	8,492	-2.35%	大賣/鉅額交易
2018/05/21	6	314.92	1	315.50	314.00	5	8,566	0.06%
2018/05/18	1	307.00	1	312.00	313.00	0	8,607	0.00%
2018/05/17	13	310.88	14	309.61	310.00	-1	8,659	-0.01%
2018/05/14	1	319.50	2	322.50	320.00	-1	8,779	-0.01%
2018/05/11	45	329.56	1	320.50	319.50	44	8,782	0.50%
2018/05/10	1	328.50	41	329.22	329.50	-40	8,681	-0.46%
2018/05/08	0	0.00	3	324.67	325.00	-3	8,867	-0.03%
2018/05/07	3.1	319.18	0	0.00	318.50	3.1	8,894	0.03%
2018/05/04	2	320.50	4	324.13	325.50	-2	8,845	-0.02%
2018/05/03	3	319.00	1	320.50	320.00	2	8,857	0.02%
2018/05/02	6	331.92	1	333.00	331.00	5	8,786	0.06%
2018/04/30	1	339.50	2	339.50	340.00	-1	8,763	-0.01%
2018/04/27	1	333.50	5	332.80	339.50	-4	8,754	-0.05%
2018/04/26	8	332.69	1	338.00	323.50	7	8,708	0.08%
2018/04/25	1	340.00	0	0.00	337.00	1	8,622	0.01%
2018/04/24	3	337.83	8	333.63	341.50	-5	8,641	-0.06%
2018/04/23	3	355.33	11	354.50	350.50	-8	8,560	-0.09%
2018/04/20	2	355.25	2	355.25	354.50	0	8,487	0.00%
2018/04/19	15	365.63	8	368.81	360.50	7	8,406	0.08%
2018/04/18	35	363.57	33.1	360.74	362.00	1.9	8,208	0.02%
2018/04/17	4	340.88	1	344.49	340.00	3	7,840	0.04%
2018/04/16	1	343.00	1	342.00	342.00	0	7,853	0.00%
2018/04/13	1	336.00	1	337.50	336.00	0	7,811	0.00%
2018/04/12	5	336.00	0	0.00	331.50	5	7,800	0.06%
2018/04/11	3	336.50	9	338.33	339.00	-6	7,785	-0.08%
2018/04/10	2	327.50	1	329.50	327.00	1	7,740	0.01%
2018/04/09	1	328.50	3	330.67	327.50	-2	7,800	-0.03%
2018/04/03	6	328.08	1	328.00	328.00	5	7,728	0.06%
2018/04/02	1	343.00	0	0.00	336.50	1	7,682	0.01%
2018/03/31	1	339.50	0	0.00	340.50	1	7,707	0.01%
2018/03/30	19	341.66	24	342.90	340.00	-5	7,745	-0.06%
2018/03/29	7	335.79	0	0.00	331.00	7	7,677	0.09%
2018/03/28	3	338.00	0	0.00	333.00	3	7,594	0.04%
2018/03/27	22	339.57	19	338.63	342.50	3	7,524	0.04%
2018/03/26	46	343.28	53	344.89	347.00	-7	7,360	-0.10%
2018/03/23	3	327.00	12	329.50	328.00	-9	7,205	-0.12%
2018/03/21	8	344.50	11	346.86	336.00	-3	7,191	-0.04%
2018/03/20	7	338.57	17.1	340.50	342.50	-10.1	7,183	-0.14%
2018/03/19	137	337.58	135	333.45	334.00	2	6,988	0.03%	大買/大賣/
2018/03/16	1	320.00	2	320.00	317.00	-1	6,766	-0.01%
2018/03/15	0	0.00	1	318.50	318.00	-1	6,627	-0.02%
2018/03/13	0	0.00	5	319.00	319.00	-5	6,558	-0.08%
2018/03/12	0	0.00	2	318.75	317.00	-2	6,573	-0.03%
2018/03/09	0	0.00	1	309.50	310.50	-1	6,656	-0.02%
2018/03/08	6	304.92	11	308.23	309.50	-5	6,591	-0.08%
2018/03/07	2.1	298.86	3	303.17	300.00	-0.9	6,474	-0.01%
2018/03/06	1	299.00	10	301.40	301.00	-9	6,435	-0.14%
2018/03/05	7	299.71	0	0.00	295.00	7	6,484	0.11%
2018/03/02	2	303.00	4	305.38	302.50	-2	6,432	-0.03%
2018/02/27	2	303.75	4	304.63	301.00	-2	6,282	-0.03%
2018/02/26	2	297.75	1	299.50	296.50	1	6,211	0.02%
2018/02/23	1	301.50	0	0.00	300.50	1	6,219	0.02%
2018/02/22	2	299.75	1	304.50	302.00	1	6,240	0.02%
2018/02/21	0	0.00	17	293.94	304.50	-17	6,238	-0.27%
2018/02/09	19	274.82	5	277.30	283.00	14	6,175	0.23%
2018/02/08	0	0.00	1	286.00	286.00	-1	6,116	-0.02%
2018/02/07	2	288.25	10	284.50	284.50	-8	6,135	-0.13%
2018/02/06	5	286.20	12	290.75	286.50	-7	6,142	-0.11%
2018/02/05	11	296.82	1	299.00	299.00	10	6,066	0.16%
2018/02/02	1	301.50	1.6	303.78	304.50	-0.6	6,234	-0.01%
2018/02/01	0	0.00	4	309.13	307.00	-4	6,236	-0.06%
2018/01/30	7	301.71	0	0.00	299.00	7	6,091	0.11%
2018/01/29	1	310.00	0	0.00	308.00	1	6,198	0.02%
2018/01/26	2	302.50	1	306.50	308.00	1	6,271	0.02%
2018/01/25	1	306.50	0	0.00	305.50	1	6,267	0.02%
2018/01/24	4	309.25	0	0.00	307.50	4	6,343	0.06%
2018/01/22	1	312.00	1	316.50	319.00	0	6,420	0.00%
2018/01/19	1	317.00	1	316.50	319.00	0	6,536	0.00%
2018/01/18	30	309.00	32	311.47	319.50	-2	6,576	-0.03%
2018/01/17	1	306.50	1	304.50	306.50	0	6,629	0.00%
2018/01/12	0	0.00	2	310.50	309.50	-2	6,701	-0.03%
2018/01/10	0	0.00	2	306.50	309.50	-2	6,822	-0.03%
2018/01/09	7	303.00	5	302.80	304.00	2	6,854	0.03%
2018/01/08	2	300.00	2	303.50	298.00	0	7,070	0.00%
2018/01/05	3	299.67	2	304.50	300.00	1	7,418	0.01%
2018/01/04	1	299.00	5	302.90	307.00	-4	7,607	-0.05%
2018/01/03	5	300.70	8	297.81	300.50	-3	7,797	-0.04%
2018/01/02	3	290.17	1	293.50	291.50	2	7,843	0.03%