聯發科 (2454)-元大-信義券商分點個股進出

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
1155
漲跌
--
漲幅
0.00%
成交量
5,518張
產業
上市半導體類股
3133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－元大-信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

元大-信義券商分點個股進出
元大-信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
2024/05/15	1	1169.97	1.3	1156.41	1155.00	-0.3	7,759	0.00%
2024/05/14	10.1	1120.09	2.7	1141.51	1155.00	7.4	7,861	0.09%
2024/05/13	1	1114.98	5	1111.99	1115.00	-4	7,832	-0.05%
2024/05/10	3	1096.66	2	1095.00	1095.00	1	7,887	0.01%
2024/05/09	26.1	1116.91	6.2	1105.94	1095.00	19.9	8,091	0.25%
2024/05/08	76.1	1087.56	2.7	1087.50	1095.00	73.4	8,113	0.91%
2024/05/07	0	0.00	3	1041.67	1045.00	-3	8,104	-0.04%
2024/05/06	2.1	1050.00	2.3	1037.09	1035.00	-0.3	8,168	0.00%
2024/05/03	13	1043.08	14.1	1044.26	1040.00	-1.1	8,181	-0.01%
2024/05/02	0	1005.63	2	1007.51	1000.00	-2	8,220	-0.02%
2024/04/30	1.1	1014.54	1	992.00	992.00	0.1	8,260	0.00%
2024/04/29	3.1	1029.88	1.1	1011.66	1015.00	2	8,263	0.02%
2024/04/26	13.1	996.62	2.2	1000.00	1005.00	10.9	8,286	0.13%
2024/04/25	2.8	985.75	0	0.00	981.00	2.8	8,341	0.03%
2024/04/24	0	1010.00	0.3	1005.78	1010.00	-0.3	8,353	0.00%
2024/04/23	12.1	974.03	2	975.58	972.00	10	8,440	0.12%
2024/04/22	13	976.79	2	971.50	966.00	11	8,512	0.13%
2024/04/19	14.2	989.48	1.2	1011.83	993.00	13	8,431	0.15%
2024/04/18	2.2	1042.45	3	1046.67	1050.00	-0.8	8,249	-0.01%
2024/04/17	9.4	1058.24	5.4	1048.33	1050.00	4	8,243	0.05%
2024/04/16	8.4	1065.17	3.1	1068.06	1055.00	5.3	8,185	0.06%
2024/04/15	14.4	1126.97	3	1118.33	1110.00	11.4	8,081	0.14%
2024/04/12	1.2	1188.48	0.2	1192.76	1180.00	0.9	8,021	0.01%
2024/04/11	8	1222.49	31.1	1208.42	1200.00	-23.1	8,026	-0.29%
2024/04/10	1	1165.12	12	1200.00	1195.00	-11	8,062	-0.14%
2024/04/09	21.1	1159.76	8	1164.38	1160.00	13.1	8,165	0.16%
2024/04/08	0	1155.00	0.1	1155.00	1150.00	-0.1	8,276	0.00%
2024/04/02	1	1170.00	1.1	1165.00	1165.00	-0.1	8,315	0.00%
2024/04/01	1.1	1192.93	14	1160.72	1160.00	-12.9	8,388	-0.15%
2024/03/29	25	1185.79	26.2	1183.03	1195.00	-1.2	8,352	-0.01%
2024/03/28	2.1	1154.76	3	1161.68	1160.00	-1	8,270	-0.01%
2024/03/27	2	1167.50	0.1	1160.00	1165.00	2	8,209	0.02%
2024/03/26	1	1125.17	1.1	1150.19	1130.00	-0.1	8,183	0.00%
2024/03/25	3.3	1123.80	3.1	1120.10	1120.00	0.3	8,181	0.00%
2024/03/22	2.3	1115.99	2	1130.00	1125.00	0.3	8,210	0.00%
2024/03/21	2.1	1130.36	3	1133.33	1140.00	-0.9	8,193	-0.01%
2024/03/20	0	1144.00	1	1169.78	1130.00	-1	8,283	-0.01%
2024/03/19	2	1159.98	3	1153.33	1150.00	-1	8,293	-0.01%
2024/03/18	13.1	1163.41	3.4	1167.41	1170.00	9.7	8,246	0.12%
2024/03/15	2.1	1132.68	3	1133.34	1135.00	-1	8,223	-0.01%
2024/03/14	9.6	1179.98	85	1164.71	1150.00	-75.4	8,175	-0.92%
2024/03/13	0	1224.09	3	1226.67	1215.00	-3	8,048	-0.04%
2024/03/12	2.2	1208.02	2.4	1216.94	1215.00	-0.1	7,983	0.00%
2024/03/11	4.1	1213.86	2.1	1227.42	1225.00	2	7,950	0.02%
2024/03/08	1	1254.67	2.2	1257.18	1230.00	-1.1	7,942	-0.01%
2024/03/07	82.4	1245.01	2.4	1239.77	1230.00	80	7,757	1.03%
2024/03/06	15	1175.00	3.1	1169.92	1190.00	11.9	7,564	0.16%
2024/03/05	2	1147.56	7.6	1157.65	1155.00	-5.5	7,525	-0.07%
2024/03/04	2	1127.55	4.7	1132.06	1150.00	-2.7	7,470	-0.04%
2024/03/01	23.3	1151.14	7	1101.51	1105.00	16.2	7,359	0.22%
2024/02/29	4.3	1132.33	4.1	1136.31	1140.00	0.2	7,252	0.00%
2024/02/27	23	1121.95	29.3	1123.49	1115.00	-6.3	7,175	-0.09%
2024/02/26	2.2	1097.31	7.3	1115.84	1115.00	-5.2	6,975	-0.07%
2024/02/23	36.3	1072.89	71.7	1057.51	1100.00	-35.4	6,882	-0.51%
2024/02/22	26	1002.12	7.8	1005.59	1015.00	18.2	6,651	0.27%
2024/02/21	2	974.06	3	981.33	981.00	-1	6,598	-0.02%
2024/02/20	1.1	960.64	12.6	978.56	982.00	-11.5	6,589	-0.17%
2024/02/19	12.2	958.21	9.1	961.42	963.00	3.1	6,590	0.05%
2024/02/16	2	968.49	5	971.00	970.00	-3	6,661	-0.04%
2024/02/15	6.2	962.84	23.9	973.09	972.00	-17.8	6,666	-0.27%
2024/02/05	0.2	936.97	2.1	937.95	937.00	-1.9	6,630	-0.03%
2024/02/02	11.1	930.36	11	933.73	936.00	0	6,660	0.00%
2024/02/01	27.4	936.47	12	927.01	930.00	15.4	6,651	0.23%
2024/01/31	7.3	969.66	6.2	969.01	966.00	1.1	6,527	0.02%
2024/01/30	1.3	945.22	10.7	962.87	963.00	-9.4	6,494	-0.14%
2024/01/29	8.1	928.65	6	937.84	938.00	2.1	6,457	0.03%
2024/01/26	4.3	933.33	0	0.00	936.00	4.3	6,433	0.07%
2024/01/25	4.1	940.90	6.2	945.41	943.00	-2	6,506	-0.03%
2024/01/24	8	933.76	12.3	929.69	936.00	-4.2	6,471	-0.07%
2024/01/23	10.2	913.84	3	910.33	911.00	7.2	6,521	0.11%
2024/01/22	4	926.25	6.2	934.39	922.00	-2.1	6,690	-0.03%
2024/01/19	1	910.00	1.1	915.04	920.00	-0.1	6,650	0.00%
2024/01/18	1.1	887.71	1	888.05	897.00	0.1	6,590	0.00%
2024/01/17	54.6	884.20	8.1	884.36	879.00	46.5	6,586	0.71%
2024/01/16	47.7	903.38	6.5	899.00	895.00	41.2	6,479	0.64%
2024/01/15	3.2	924.03	2	922.00	922.00	1.2	6,397	0.02%
2024/01/12	4	924.97	2	924.50	926.00	2	6,468	0.03%
2024/01/11	14.8	924.60	3	920.00	920.00	11.8	6,515	0.18%
2024/01/10	2	927.97	4	925.25	924.00	-2	6,528	-0.03%
2024/01/09	2	933.00	5.1	930.80	928.00	-3.1	6,595	-0.05%
2024/01/08	6.2	925.13	1	928.00	920.00	5.2	6,594	0.08%
2024/01/05	2.4	927.81	0	0.00	921.00	2.4	6,666	0.04%
2024/01/04	3.5	934.43	0	0.00	928.00	3.5	6,686	0.05%
2024/01/03	4.9	967.67	6	958.15	953.00	-1.1	6,753	-0.02%
2024/01/02	7.4	995.44	5	982.00	981.00	2.4	6,593	0.04%
2023/12/29	7.1	1015.77	0.1	1020.00	1015.00	7.1	6,519	0.11%
2023/12/28	4	1033.72	1	1030.00	1025.00	3	6,562	0.05%
2023/12/27	3	1043.33	23.3	1036.13	1040.00	-20.3	6,643	-0.31%
2023/12/26	4.1	1000.00	5.5	999.92	1000.00	-1.4	6,565	-0.02%
2023/12/25	0	0.00	1	998.00	995.00	-1	6,574	-0.02%
2023/12/22	1	980.04	42.1	983.81	990.00	-41.1	6,583	-0.62%
2023/12/21	1.1	976.18	1	976.00	976.00	0.1	6,592	0.00%
2023/12/20	1	983.13	0.1	988.00	983.00	1	6,594	0.02%
2023/12/19	1	985.10	1.2	990.68	992.00	-0.1	6,614	0.00%
2023/12/18	0	986.86	0	991.00	989.00	0	6,614	0.00%
2023/12/15	49	988.78	14.3	991.66	996.00	34.7	6,618	0.52%
2023/12/14	0	963.00	1.1	961.14	966.00	-1	6,525	-0.02%
2023/12/13	0.1	945.00	3	951.32	955.00	-3	6,615	-0.04%
2023/12/12	0.1	937.54	2	944.50	939.00	-1.9	6,787	-0.03%
2023/12/11	1	934.24	1	939.00	941.00	0	6,804	0.00%
2023/12/08	0	940.57	1	940.00	943.00	-1	6,863	-0.01%
2023/12/07	1.1	932.89	4	937.00	931.00	-2.9	6,890	-0.04%
2023/12/06	4.1	927.55	7	929.29	927.00	-2.9	6,874	-0.04%
2023/12/05	2.2	923.81	2.1	930.34	929.00	0.2	6,897	0.00%
2023/12/04	1.3	934.57	180.1	939.06	933.00	-178.8	6,864	-2.60%	大賣/鉅額交易
2023/12/01	0	0.00	0.1	941.52	947.00	-0.1	6,830	0.00%
2023/11/30	0.2	944.25	0.1	946.00	945.00	0.1	6,854	0.00%
2023/11/29	0.1	943.21	3	943.33	948.00	-2.9	6,772	-0.04%
2023/11/28	1	929.21	2	936.53	942.00	-1	6,736	-0.01%
2023/11/27	3.2	940.52	1	950.00	931.00	2.2	6,738	0.03%
2023/11/24	20	948.99	0	945.00	945.00	20	6,715	0.30%
2023/11/22	20	938.70	14.1	938.28	942.00	5.9	6,738	0.09%
2023/11/21	78	928.04	13.6	927.71	926.00	64.5	6,725	0.96%
2023/11/20	2	920.00	1.1	911.99	912.00	0.9	6,660	0.01%
2023/11/17	0	902.08	0	0.00	904.00	0	6,577	0.00%
2023/11/16	1.5	901.77	0	895.00	893.00	1.5	6,559	0.02%
2023/11/15	0.1	908.50	0.2	914.08	908.00	-0.1	6,476	0.00%
2023/11/14	0.2	905.73	0	906.00	905.00	0.2	6,389	0.00%
2023/11/13	4	911.50	3.2	910.87	906.00	0.9	6,386	0.01%
2023/11/10	1.6	887.34	0	0.00	884.00	1.6	6,327	0.03%
2023/11/09	3.7	909.17	0.8	902.10	905.00	2.9	6,247	0.05%
2023/11/08	25.1	912.17	29.9	912.67	914.00	-4.8	6,192	-0.08%
2023/11/07	1	888.97	11.1	886.73	888.00	-10.1	6,118	-0.16%
2023/11/06	1.5	883.35	3.4	884.48	882.00	-1.8	6,072	-0.03%
2023/11/03	1	872.96	0	872.00	870.00	1	6,004	0.02%
2023/11/02	2	865.01	5.5	868.53	868.00	-3.4	6,004	-0.06%
2023/11/01	0	0.00	1	846.00	846.00	-1	5,901	-0.02%
2023/10/31	1	858.94	5.3	841.51	842.00	-4.3	5,899	-0.07%
2023/10/30	3.3	828.03	8.5	848.52	857.00	-5.2	5,868	-0.09%
2023/10/27	1.3	806.05	120	801.88	801.00	-118.7	5,830	-2.04%	大賣/鉅額交易
2023/10/26	2.2	815.45	0	0.00	817.00	2.2	5,993	0.04%
2023/10/25	90	826.08	2.2	826.55	822.00	87.8	5,972	1.47%
2023/10/24	38.3	817.82	0	0.00	816.00	38.3	5,942	0.64%
2023/10/23	0.2	818.68	1	824.00	821.00	-0.8	5,974	-0.01%
2023/10/20	0	0.00	0.1	818.80	828.00	-0.1	6,001	0.00%
2023/10/19	1	829.75	1.2	836.86	830.00	-0.1	5,982	0.00%
2023/10/18	0.1	810.61	0.2	815.72	813.00	0	6,048	0.00%
2023/10/17	2.3	829.75	0.7	846.50	825.00	1.6	5,962	0.03%
2023/10/16	0.1	839.50	0	839.00	840.00	0	5,928	0.00%
2023/10/13	0.8	837.93	6.3	830.69	842.00	-5.6	5,910	-0.09%
2023/10/12	0.1	808.09	2.1	811.94	815.00	-2	5,818	-0.03%
2023/10/11	102.1	810.03	7.2	806.62	814.00	94.9	5,806	1.63%	大買/
2023/10/06	0	783.86	1.2	786.58	786.00	-1.2	5,683	-0.02%
2023/10/05	1.4	782.13	3.2	784.92	786.00	-1.8	5,699	-0.03%
2023/10/04	2	778.99	1	782.00	780.00	1	5,662	0.02%
2023/10/03	37	777.00	10.5	772.60	772.00	26.5	5,629	0.47%
2023/10/02	0	742.50	0.1	743.45	745.00	-0.1	5,529	0.00%
2023/09/28	1	732.14	1	734.00	735.00	0	5,534	0.00%
2023/09/27	1	728.02	1	731.89	737.00	0	5,531	0.00%
2023/09/26	1.2	738.48	0	0.00	737.00	1.2	5,530	0.02%
2023/09/25	3	748.40	3.4	759.73	755.00	-0.4	5,515	-0.01%
2023/09/22	1.1	735.24	2.1	742.82	746.00	-1	5,511	-0.02%
2023/09/21	0.1	749.83	1.1	760.64	746.00	-1	5,456	-0.02%
2023/09/20	2.5	756.19	0	754.49	759.00	2.4	5,441	0.04%
2023/09/19	0.1	771.84	6	769.17	773.00	-5.9	5,433	-0.11%
2023/09/18	1	774.31	18.8	783.09	782.00	-17.7	5,405	-0.33%
2023/09/15	2.1	748.44	4.1	752.44	763.00	-2	5,396	-0.04%
2023/09/14	0	726.00	0.1	730.62	733.00	-0.1	5,534	0.00%
2023/09/13	0.2	730.17	3.2	736.84	732.00	-2.9	5,770	-0.05%
2023/09/12	2	710.00	7.1	721.31	728.00	-5.1	5,785	-0.09%
2023/09/11	11	712.27	3.1	712.92	714.00	7.9	5,808	0.14%
2023/09/08	1.1	707.59	0	0.00	709.00	1.1	5,861	0.02%
2023/09/07	1.1	713.90	3.1	714.97	717.00	-2.1	5,907	-0.03%
2023/09/06	0.1	712.11	1	714.00	712.00	-0.9	5,918	-0.02%
2023/09/05	2	716.96	2	714.46	718.00	0	5,943	0.00%
2023/09/04	1	710.00	1.1	710.95	711.00	-0.1	5,984	0.00%
2023/09/01	2	707.50	2.1	709.48	710.00	-0.1	6,032	0.00%
2023/08/31	2.3	708.96	35.1	709.14	705.00	-32.8	6,053	-0.54%
2023/08/30	1.3	703.93	0.5	706.00	709.00	0.8	6,044	0.01%
2023/08/29	2	704.00	2.2	709.84	710.00	-0.2	6,080	0.00%
2023/08/28	0.1	701.00	9.5	702.87	701.00	-9.4	6,097	-0.15%
2023/08/25	0	0.00	3	693.00	694.00	-3	6,199	-0.05%
2023/08/24	1	682.00	2.4	689.48	691.00	-1.4	6,377	-0.02%
2023/08/23	3.1	672.09	0	673.00	671.00	3.1	6,451	0.05%
2023/08/22	2	674.48	1	670.08	672.00	1	6,596	0.02%
2023/08/21	3	671.66	2	669.00	669.00	1	6,612	0.02%
2023/08/18	1.1	670.26	1	674.03	674.00	0	6,661	0.00%
2023/08/17	56.2	676.00	0	678.52	674.00	56.1	6,696	0.84%
2023/08/16	1.1	689.10	4	688.49	689.00	-3	6,693	-0.04%
2023/08/15	1.1	680.05	0	0.00	678.00	1.1	6,677	0.02%
2023/08/14	2.1	670.01	1.1	669.16	672.00	1	6,704	0.01%
2023/08/11	1.2	676.66	0	0.00	679.00	1.2	6,776	0.02%
2023/08/10	1	688.06	0	691.00	693.00	1	6,757	0.01%
2023/08/09	0	700.00	0	0.00	701.00	0	6,745	0.00%
2023/08/08	2.1	695.89	1	692.00	690.00	1.1	6,777	0.02%
2023/08/07	1.1	705.96	1.1	705.09	706.00	0	6,736	0.00%
2023/08/04	8.4	701.80	0.1	702.00	706.00	8.3	6,741	0.12%
2023/08/02	2.2	706.42	10.1	710.67	709.00	-7.9	6,665	-0.12%
2023/08/01	1.2	707.42	12.4	707.77	713.00	-11.2	6,565	-0.17%
2023/07/31	18.5	693.19	62.5	686.80	690.00	-44	6,386	-0.69%
2023/07/28	92.1	659.94	0	0.00	658.00	92.1	6,200	1.49%
2023/07/27	2.1	657.11	0	661.00	658.00	2.1	6,239	0.03%
2023/07/26	1.7	657.31	2	655.52	655.00	-0.3	6,267	0.00%
2023/07/25	3.4	671.04	1	667.00	665.00	2.4	6,257	0.04%
2023/07/24	2.4	678.45	0	0.00	675.00	2.4	6,219	0.04%
2023/07/21	5.8	669.91	2	671.00	682.00	3.8	6,214	0.06%
2023/07/20	0.1	692.00	1	691.00	692.00	-1	6,162	-0.02%
2023/07/19	1.9	695.31	5.1	693.05	696.00	-3.2	6,199	-0.05%
2023/07/18	6.1	684.16	1.1	683.19	683.00	4.9	6,180	0.08%
2023/07/17	0.2	684.12	0	688.00	683.00	0.2	6,267	0.00%
2023/07/14	1.1	685.59	3	691.00	692.00	-1.9	6,375	-0.03%
2023/07/13	1.1	691.49	51	688.24	680.00	-49.9	6,507	-0.77%
2023/07/12	2.2	683.24	30	685.33	685.00	-27.8	6,656	-0.42%
2023/07/11	2.1	680.99	1	686.00	686.00	1.1	6,664	0.02%
2023/07/10	3.4	676.80	2	678.04	673.00	1.4	6,692	0.02%
2023/07/07	5	683.21	1	682.00	682.00	4	6,657	0.06%
2023/07/06	1.1	691.53	3	694.33	690.00	-1.9	6,660	-0.03%
2023/07/05	1.1	699.92	1	697.00	697.00	0.1	6,686	0.00%
2023/07/04	0.1	695.00	1	700.00	700.00	-0.9	6,698	-0.01%
2023/07/03	1.2	692.32	1	691.00	691.00	0.2	6,780	0.00%
2023/06/30	3.2	687.80	1	688.00	688.00	2.2	6,804	0.03%
2023/06/29	0.1	697.11	1	697.00	696.00	-0.9	6,781	-0.01%
2023/06/28	1	688.17	1	695.00	695.00	0	6,759	0.00%
2023/06/27	1	680.11	0	0.00	681.00	1	6,755	0.02%
2023/06/26	1.1	686.15	0	688.00	685.00	1.1	6,729	0.02%
2023/06/21	3.4	686.56	2	694.00	693.00	1.4	6,725	0.02%
2023/06/20	19.4	706.13	0	0.00	691.00	19.4	6,613	0.29%
2023/06/19	3.3	779.19	17.8	785.17	785.00	-14.5	6,287	-0.23%
2023/06/16	4.8	755.87	0	0.00	751.00	4.8	6,046	0.08%
2023/06/15	12.6	773.72	1	766.09	766.00	11.6	5,965	0.19%
2023/06/14	0.2	779.00	1	780.96	780.00	-0.8	5,945	-0.01%
2023/06/13	4	772.02	11.4	777.69	779.00	-7.4	5,954	-0.12%
2023/06/12	1.1	764.15	1.1	767.05	767.00	0	5,921	0.00%
2023/06/09	0	765.44	0.1	765.00	764.00	0	5,940	0.00%
2023/06/08	1	763.00	2.1	769.51	768.00	-1.1	5,946	-0.02%
2023/06/07	1	759.00	2.1	767.43	768.00	-1.1	5,921	-0.02%
2023/06/06	0.1	755.79	0.1	761.00	757.00	0	5,920	0.00%
2023/06/05	0	0.00	1.1	759.62	759.00	-1.1	5,990	-0.02%
2023/06/02	0	756.00	2	755.50	751.00	-2	5,988	-0.03%
2023/06/01	0.1	750.43	0	0.00	748.00	0.1	6,005	0.00%
2023/05/31	1.2	762.54	1	759.00	759.00	0.2	6,008	0.00%
2023/05/30	13	767.23	14.1	765.72	763.00	-1.1	5,965	-0.02%
2023/05/29	7	753.26	9.6	751.18	738.00	-2.5	5,953	-0.04%
2023/05/26	2.1	730.58	4.2	729.71	730.00	-2.1	5,919	-0.04%
2023/05/25	3	714.00	2	712.00	708.00	1	5,864	0.02%
2023/05/23	0	719.50	0.1	720.00	716.00	-0.1	5,807	0.00%
2023/05/22	0.6	705.73	0	705.64	705.00	0.5	5,763	0.01%
2023/05/19	0.1	692.62	2	696.96	698.00	-2	5,747	-0.03%
2023/05/18	2	688.00	5.1	690.34	689.00	-3.1	5,748	-0.05%
2023/05/17	0	684.00	2.3	684.54	685.00	-2.3	5,785	-0.04%
2023/05/16	73	682.25	4.1	682.00	680.00	68.9	5,709	1.21%
2023/05/15	0.1	677.00	0	678.00	680.00	0.1	5,715	0.00%
2023/05/12	2.1	664.61	0	0.00	673.00	2.1	5,708	0.04%
2023/05/11	1.1	665.75	1	669.00	668.00	0.1	5,688	0.00%
2023/05/10	0.3	669.33	0	0.00	668.00	0.3	5,765	0.01%
2023/05/09	0	676.00	1	678.00	677.00	-1	5,820	-0.02%
2023/05/08	0	678.33	1	677.00	675.00	-1	5,909	-0.02%
2023/05/05	0.1	676.33	2	675.50	675.00	-1.9	5,965	-0.03%
2023/05/04	1.3	668.42	0.2	670.00	668.00	1.1	6,096	0.02%
2023/05/03	0.1	676.06	0	0.00	680.00	0.1	6,099	0.00%
2023/05/02	1	672.94	0	0.00	671.00	1	6,171	0.02%
2023/04/28	1.1	669.05	0	0.00	665.00	1.1	6,300	0.02%
2023/04/27	1	661.99	23.2	663.95	662.00	-22.2	6,268	-0.35%
2023/04/26	0.2	643.81	0	0.00	649.00	0.2	6,271	0.00%
2023/04/25	9.5	659.96	1	655.00	650.00	8.5	6,263	0.14%
2023/04/24	3	672.01	2	667.50	676.00	1	6,226	0.02%
2023/04/21	2.6	668.85	2	670.00	665.00	0.6	6,262	0.01%
2023/04/20	1.3	679.23	0	0.00	673.00	1.3	6,320	0.02%
2023/04/19	6.4	679.22	0	0.00	675.00	6.4	6,272	0.10%
2023/04/18	11	692.72	1.1	688.27	688.00	9.8	6,207	0.16%
2023/04/17	1.4	704.95	0	0.00	709.00	1.4	6,062	0.02%
2023/04/14	1	753.00	0.1	750.00	748.00	0.9	5,874	0.02%
2023/04/13	0.2	750.00	0	0.00	750.00	0.2	5,876	0.00%
2023/04/11	1	743.00	51	753.76	756.00	-50	5,831	-0.86%
2023/04/10	10.2	742.06	0	0.00	742.00	10.2	5,902	0.17%
2023/04/07	2	750.00	1	749.00	749.00	1	5,839	0.02%
2023/04/06	3.7	759.01	0	756.00	753.00	3.6	5,791	0.06%
2023/03/31	1	778.08	1.1	788.82	787.00	-0.1	5,686	0.00%
2023/03/30	0	0.00	0.1	780.00	778.00	-0.1	5,681	0.00%
2023/03/29	2	768.00	4	768.50	773.00	-2	5,709	-0.04%
2023/03/28	1.5	773.29	1	766.12	766.00	0.5	5,757	0.01%
2023/03/27	2	783.00	0	0.00	780.00	2	5,800	0.03%
2023/03/24	3	789.33	0	0.00	790.00	3	5,961	0.05%
2023/03/23	0	0.00	1.6	789.31	793.00	-1.6	6,115	-0.03%
2023/03/22	0	0.00	2.1	779.39	781.00	-2.1	6,119	-0.03%
2023/03/21	0.1	764.00	2	769.00	771.00	-1.9	6,130	-0.03%
2023/03/20	1	770.00	1	777.00	770.00	0	6,125	0.00%
2023/03/17	0.1	770.00	0.1	775.00	773.00	-0.1	6,110	0.00%
2023/03/16	0	0.00	1	755.00	756.00	-1	6,067	-0.02%
2023/03/14	0.1	755.00	0	0.00	761.00	0.1	6,053	0.00%
2023/03/13	2	754.50	3	757.66	764.00	-1	6,044	-0.02%
2023/03/10	1.1	755.98	0	0.00	756.00	1.1	6,029	0.02%
2023/03/09	2	770.01	1	767.00	767.00	1	6,046	0.02%
2023/03/08	2.2	769.96	1.1	769.82	768.00	1.1	6,112	0.02%
2023/03/07	2	785.01	0	0.00	788.00	2	6,058	0.03%
2023/03/06	1	790.00	4	789.50	784.00	-3	6,062	-0.05%
2023/03/03	2	778.00	1.1	774.82	775.00	0.9	6,033	0.01%
2023/03/02	5	781.79	0	0.00	775.00	5	6,049	0.08%
2023/03/01	4.2	754.02	6.3	770.91	791.00	-2.2	5,944	-0.04%
2023/02/24	0.1	729.00	0	747.00	723.00	0	5,788	0.00%
2023/02/23	0	0.00	3.2	737.88	745.00	-3.2	5,727	-0.06%
2023/02/22	0	719.00	0	719.00	713.00	0	5,693	0.00%
2023/02/21	0	730.00	0	730.00	725.00	0	5,736	0.00%
2023/02/17	0	0.00	0	721.00	723.00	0	6,042	0.00%
2023/02/16	2	714.50	0	0.00	711.00	2	6,143	0.03%
2023/02/15	2.2	719.44	2	712.25	710.00	0.2	6,321	0.00%
2023/02/14	0	0.00	1.1	736.11	732.00	-1.1	6,331	-0.02%
2023/02/13	0.1	727.00	1	730.00	731.00	-0.9	6,477	-0.01%
2023/02/10	0	0.00	0.1	741.00	740.00	-0.1	6,539	0.00%
2023/02/09	0.9	747.00	0	0.00	749.00	0.9	6,621	0.01%
2023/02/08	2	736.50	4.2	741.63	744.00	-2.2	6,629	-0.03%
2023/02/07	3.1	720.98	1.2	717.50	717.00	1.9	6,606	0.03%
2023/02/06	2.1	741.38	0	0.00	731.00	2.1	6,599	0.03%
2023/02/03	0	0.00	11.2	750.36	751.00	-11.2	6,601	-0.17%
2023/02/02	0	0.00	13.2	745.84	747.00	-13.2	6,768	-0.20%
2023/02/01	1	720.06	0	722.00	724.00	1	6,685	0.01%
2023/01/31	2	733.86	8.1	731.00	718.00	-6.1	6,691	-0.09%
2023/01/30	1	725.03	3.3	733.29	739.00	-2.3	6,619	-0.03%
2023/01/17	1.1	693.31	0	699.25	693.00	1	6,490	0.02%
2023/01/16	0	0.00	0.8	705.00	704.00	-0.8	6,511	-0.01%
2023/01/13	1.1	718.37	1.3	708.06	694.00	-0.3	6,514	0.00%
2023/01/12	2	715.02	10.4	715.00	715.00	-8.4	6,545	-0.13%
2023/01/11	2	697.52	3.1	701.35	707.00	-1.1	6,540	-0.02%
2023/01/10	1.2	691.00	4.2	690.01	694.00	-3.1	6,535	-0.05%
2023/01/09	3	668.33	1.2	670.17	675.00	1.9	6,501	0.03%
2023/01/06	0	657.00	2.1	654.35	660.00	-2.1	6,538	-0.03%
2023/01/05	1	639.95	0	0.00	631.00	1	6,535	0.02%
2023/01/04	0	0.00	3.1	637.51	636.00	-3.1	6,561	-0.05%
2023/01/03	1	623.00	1.1	639.10	644.00	-0.1	6,650	0.00%
2022/12/30	2	630.00	2.1	630.51	625.00	-0.1	6,675	0.00%
2022/12/29	2.5	627.48	3	629.33	629.00	-0.5	6,750	-0.01%
2022/12/28	2.7	634.47	2.1	634.15	638.00	0.5	6,848	0.01%
2022/12/27	2	656.00	1	656.95	656.00	1	6,776	0.01%
2022/12/26	5	652.00	0	0.00	651.00	5	6,798	0.07%
2022/12/23	0.1	654.15	0	662.00	660.00	0.1	6,869	0.00%
2022/12/22	0	664.00	0.1	664.09	661.00	-0.1	6,962	0.00%
2022/12/21	1	646.02	4	654.76	654.00	-3	7,014	-0.04%
2022/12/20	2.1	650.17	1.3	656.45	646.00	0.8	7,009	0.01%
2022/12/19	2.4	653.40	1	656.00	656.00	1.4	6,997	0.02%
2022/12/16	3.4	656.40	2	657.00	660.00	1.4	6,957	0.02%
2022/12/15	3.6	695.21	1	699.00	681.00	2.6	6,838	0.04%
2022/12/14	0.3	718.00	0.1	719.57	718.00	0.2	6,685	0.00%
2022/12/13	1	719.00	0	0.00	709.00	1	6,656	0.02%
2022/12/12	0.2	709.59	0	0.00	712.00	0.2	6,633	0.00%
2022/12/09	2	715.00	2.1	722.13	729.00	-0.1	6,683	0.00%
2022/12/08	1.3	713.94	0.1	708.00	705.00	1.2	6,669	0.02%
2022/12/07	2	717.50	2	724.00	716.00	0	6,703	0.00%
2022/12/06	5.1	733.82	2	730.50	725.00	3.1	6,687	0.05%
2022/12/05	3	744.00	2.4	751.94	739.00	0.6	6,688	0.01%
2022/12/02	3	739.33	1	741.00	739.00	2	6,670	0.03%
2022/12/01	2	748.96	3	742.05	741.00	-1	6,687	-0.02%
2022/11/30	1.1	719.36	6.2	731.33	733.00	-5.1	6,640	-0.08%
2022/11/29	1	695.00	2	714.00	713.00	-1	6,585	-0.02%
2022/11/28	4.4	710.07	0.1	716.00	703.00	4.3	6,658	0.06%
2022/11/25	0.1	725.00	1.5	727.67	727.00	-1.4	6,686	-0.02%
2022/11/24	2	728.50	2.2	731.45	728.00	-0.2	6,662	0.00%
2022/11/23	1	712.96	0	0.00	705.00	1	6,614	0.02%
2022/11/22	3.1	707.72	2	712.00	713.00	1.1	6,640	0.02%
2022/11/21	1.2	713.40	0.1	715.00	720.00	1.2	6,585	0.02%
2022/11/18	5	730.80	11	725.66	722.00	-6	6,562	-0.09%
2022/11/17	1	727.00	1.1	728.95	725.00	-0.1	6,538	0.00%
2022/11/16	0	729.00	3.5	729.83	729.00	-3.5	6,483	-0.05%
2022/11/15	4	725.22	7.3	722.48	722.00	-3.3	6,409	-0.05%
2022/11/14	0.2	700.33	0.5	696.57	697.00	-0.4	6,249	-0.01%
2022/11/11	3.1	690.33	5.4	693.82	700.00	-2.4	6,158	-0.04%
2022/11/10	0	0.00	2	656.50	660.00	-2	5,973	-0.03%
2022/11/09	12	654.25	15	652.44	650.00	-3	5,943	-0.05%
2022/11/08	0.1	620.33	1.1	620.95	620.00	-0.9	5,823	-0.02%
2022/11/07	1	621.00	0	615.00	620.00	0.9	5,766	0.02%
2022/11/04	1.1	592.69	2	599.00	597.00	-0.9	5,782	-0.01%
2022/11/03	1.3	594.24	1	598.00	600.00	0.3	5,814	0.00%
2022/11/02	1.1	599.93	0.1	602.82	599.00	1	5,796	0.02%
2022/11/01	0	599.90	0.5	599.56	599.00	-0.4	5,769	-0.01%
2022/10/31	3.1	584.90	4.7	589.27	590.00	-1.6	5,758	-0.03%
2022/10/28	7.2	569.86	5	567.60	565.00	2.2	5,543	0.04%
2022/10/27	0.1	587.98	0.1	588.00	589.00	0.1	5,502	0.00%
2022/10/26	0	0.00	1.1	574.09	579.00	-1.1	5,503	-0.02%
2022/10/25	5.1	576.33	3	577.00	563.00	2.1	5,501	0.04%
2022/10/24	0	0.00	1	591.00	588.00	-1	5,510	-0.02%
2022/10/21	0.1	570.18	0	0.00	567.00	0.1	5,493	0.00%
2022/10/20	1.4	564.89	1	566.00	570.00	0.4	5,520	0.01%
2022/10/19	0	0.00	0.3	582.21	577.00	-0.3	5,467	0.00%
2022/10/18	1	577.00	1.1	585.81	588.00	-0.1	5,468	0.00%
2022/10/17	0.2	569.51	1	572.00	578.00	-0.8	5,498	-0.01%
2022/10/14	0	583.00	2.8	574.57	585.00	-2.8	5,580	-0.05%
2022/10/13	1.1	543.16	2	547.98	544.00	-0.9	5,561	-0.02%
2022/10/12	2.4	547.17	0.2	551.25	549.00	2.2	5,527	0.04%
2022/10/11	0.1	556.33	1	557.00	553.00	-0.9	5,544	-0.02%
2022/10/07	2.2	568.86	1	581.00	566.00	1.2	5,540	0.02%
2022/10/06	0	594.11	0	0.00	587.00	0	5,531	0.00%
2022/10/05	4.5	597.67	21.7	599.00	599.00	-17.2	5,528	-0.31%
2022/10/04	0	568.00	1	566.00	573.00	-1	5,491	-0.02%
2022/10/03	12.1	548.33	1	554.00	548.00	11.1	5,503	0.20%
2022/09/30	1.1	542.17	2	535.50	551.00	-0.9	5,600	-0.02%
2022/09/29	5	553.60	4	550.25	543.00	1	5,648	0.02%
2022/09/28	2.2	561.97	1.1	551.00	545.00	1.1	5,643	0.02%
2022/09/27	2	568.06	1	570.00	568.00	1	5,673	0.02%
2022/09/26	1.2	570.12	3.2	569.44	569.00	-2	5,749	-0.03%
2022/09/23	2.4	586.90	0.1	583.00	580.00	2.3	5,832	0.04%
2022/09/22	1.7	591.69	2.1	594.46	591.00	-0.4	5,925	-0.01%
2022/09/21	1.3	607.83	1	610.00	605.00	0.3	6,057	0.01%
2022/09/20	1.1	603.50	0.3	607.93	605.00	0.8	6,255	0.01%
2022/09/19	0.1	605.83	1	608.00	604.00	-0.9	6,370	-0.01%
2022/09/16	4.5	602.82	8.5	602.82	600.00	-4	6,541	-0.06%
2022/09/15	2.1	618.49	1	615.00	616.00	1.1	6,915	0.02%
2022/09/14	0.2	611.23	0	615.00	615.00	0.2	7,098	0.00%
2022/09/13	0.2	631.87	0	0.00	626.00	0.2	7,118	0.00%
2022/09/12	0	633.00	0	636.00	627.00	0	7,161	0.00%
2022/09/08	0.1	621.31	0	0.00	623.00	0.1	7,293	0.00%
2022/09/07	2.1	614.75	1	618.00	619.00	1.1	7,319	0.02%
2022/09/06	0.1	632.50	0	0.00	629.00	0.1	7,319	0.00%
2022/09/05	2.1	620.85	1	631.00	631.00	1.1	7,359	0.01%
2022/09/02	34.3	628.94	0	0.00	620.00	34.3	7,407	0.46%
2022/09/01	2.5	653.89	0	0.00	648.00	2.5	7,329	0.03%
2022/08/31	0.1	661.27	1	669.00	667.00	-0.9	7,309	-0.01%
2022/08/30	1.2	649.72	0	659.00	657.00	1.2	7,411	0.02%
2022/08/29	5.4	654.45	0.1	656.17	653.00	5.3	7,427	0.07%
2022/08/26	0	680.00	0	679.00	678.00	0	7,444	0.00%
2022/08/25	0	671.00	0.1	671.00	670.00	-0.1	7,460	0.00%
2022/08/24	1	669.14	0	0.00	667.00	1	7,497	0.01%
2022/08/23	0	677.00	1	672.01	676.00	-1	7,601	-0.01%
2022/08/22	2.5	678.21	0	0.00	672.00	2.5	7,628	0.03%
2022/08/19	2	696.01	0	0.00	693.00	2	7,590	0.03%
2022/08/18	2	694.00	1	700.96	702.00	1	7,581	0.01%
2022/08/17	2	700.03	1	703.00	703.00	1	7,566	0.01%
2022/08/16	1.1	706.12	3.1	712.61	706.00	-2	7,537	-0.03%
2022/08/15	0	700.00	1.1	706.39	706.00	-1.1	7,502	-0.01%
2022/08/12	0	0.00	1	680.00	684.00	-1	7,480	-0.01%
2022/08/11	3.3	671.65	7	667.43	670.00	-3.7	7,486	-0.05%
2022/08/10	5.5	671.07	0.1	676.00	668.00	5.4	7,426	0.07%
2022/08/09	2.3	694.18	0	0.00	694.00	2.3	7,387	0.03%
2022/08/08	1	708.00	0.1	711.00	709.00	0.9	7,382	0.01%
2022/08/05	0	0.00	4.6	710.98	717.00	-4.6	7,373	-0.06%
2022/08/04	0.3	685.08	1	685.96	684.00	-0.8	7,325	-0.01%
2022/08/03	0	682.00	2	685.49	686.00	-2	7,330	-0.03%
2022/08/02	1.3	675.47	1	675.00	683.00	0.3	7,368	0.00%
2022/08/01	1	689.02	0.5	690.86	694.00	0.5	7,318	0.01%
2022/07/29	4.3	682.04	1.1	700.91	683.00	3.2	7,306	0.04%
2022/07/28	1.3	684.85	2	685.00	682.00	-0.7	7,275	-0.01%
2022/07/27	1.2	663.20	1	666.00	677.00	0.2	7,257	0.00%
2022/07/26	2	679.00	0	0.00	681.00	2	7,285	0.03%
2022/07/25	3.3	689.90	0	0.00	688.00	3.3	7,307	0.04%
2022/07/22	4	717.25	5	704.60	705.00	-1	7,416	-0.01%
2022/07/21	2.3	694.29	4	694.43	716.00	-1.7	7,419	-0.02%
2022/07/20	12	681.91	21.2	681.26	671.00	-9.2	7,345	-0.12%
2022/07/19	1	661.00	11	657.64	662.00	-10	7,309	-0.14%
2022/07/18	26.1	666.34	18.1	663.27	661.00	8	7,327	0.11%
2022/07/15	12	646.83	1	646.00	648.00	11	7,272	0.15%
2022/07/14	0	647.67	0.1	645.89	646.00	0	7,234	0.00%
2022/07/13	2.3	643.43	0	643.00	634.00	2.3	7,247	0.03%
2022/07/12	6.1	615.49	8	617.00	614.00	-1.9	7,202	-0.03%
2022/07/11	0.1	646.62	0	638.19	637.00	0.1	7,198	0.00%
2022/07/08	1	656.99	1	652.92	651.00	0	7,217	0.00%
2022/07/07	2	624.52	53.1	633.98	636.00	-51.1	7,234	-0.71%
2022/07/06	46	608.43	1.4	609.47	605.00	44.7	7,219	0.62%
2022/07/05	0.6	607.67	1.2	601.34	615.00	-0.5	7,194	-0.01%
2022/07/04	10	611.50	2	613.01	611.00	8	7,257	0.11%
2022/07/01	4.2	626.78	2.5	625.93	612.00	1.7	7,312	0.02%
2022/06/30	1	650.11	1	651.00	651.00	0	7,366	0.00%
2022/06/29	0	663.07	0	0.00	661.00	0	7,359	0.00%
2022/06/28	2.4	654.62	0.1	657.50	651.00	2.3	7,274	0.03%
2022/06/27	2.1	686.51	21	683.52	678.00	-18.9	7,189	-0.26%
2022/06/24	3.2	679.92	0.2	678.18	670.00	2.9	7,235	0.04%
2022/06/23	22.3	693.97	17.3	712.26	689.00	5	7,038	0.07%
2022/06/22	2.6	824.08	0	822.77	807.00	2.5	6,590	0.04%
2022/06/21	1.4	855.72	0	0.00	868.00	1.4	6,426	0.02%
2022/06/20	0	844.33	3	844.65	840.00	-3	6,372	-0.05%
2022/06/17	4.3	843.86	0	844.50	831.00	4.3	6,323	0.07%
2022/06/16	1	884.78	1.5	873.00	873.00	-0.5	6,172	-0.01%
2022/06/15	1	890.83	7	888.57	884.00	-6	6,199	-0.10%
2022/06/14	1.2	869.37	1	869.03	880.00	0.1	6,271	0.00%
2022/06/13	5.7	896.13	1.1	899.42	887.00	4.6	6,289	0.07%
2022/06/10	0	927.00	0.1	932.00	930.00	-0.1	6,300	0.00%
2022/06/09	2	926.01	0.1	929.85	924.00	1.9	6,361	0.03%
2022/06/08	2.3	917.78	16.1	927.57	930.00	-13.9	6,356	-0.22%
2022/06/07	3.2	891.23	0	896.00	890.00	3.2	6,282	0.05%
2022/06/06	3	903.67	13	907.85	905.00	-10	6,289	-0.16%
2022/06/02	0.3	902.87	0.1	901.00	898.00	0.3	6,316	0.00%
2022/06/01	0.1	898.30	1.6	909.63	905.00	-1.4	6,430	-0.02%
2022/05/31	1	896.80	3.1	893.14	905.00	-2	6,447	-0.03%
2022/05/30	0	867.30	2.2	873.43	878.00	-2.2	6,341	-0.03%
2022/05/27	0	0.00	0.2	849.00	851.00	-0.2	6,316	0.00%
2022/05/26	10.2	838.96	1	838.00	833.00	9.2	6,351	0.14%
2022/05/25	0	845.00	1	841.00	843.00	-1	6,412	-0.02%
2022/05/24	10.3	838.94	0.1	841.00	830.00	10.3	6,489	0.16%
2022/05/23	0	0.00	3	853.65	843.00	-3	6,499	-0.05%
2022/05/20	0.1	839.00	6.3	843.29	846.00	-6.3	6,525	-0.10%
2022/05/19	1.5	843.36	0	842.29	845.00	1.5	6,518	0.02%
2022/05/18	0	849.28	0.1	849.60	855.00	0	6,480	0.00%
2022/05/17	0.1	840.00	3	841.01	841.00	-2.9	6,440	-0.05%
2022/05/16	2.4	833.32	2	842.00	825.00	0.4	6,422	0.01%
2022/05/13	0	0.00	12.1	831.10	843.00	-12.1	6,394	-0.19%
2022/05/12	0.1	820.13	0.1	820.00	820.00	0	6,408	0.00%
2022/05/11	0	820.00	0.1	822.81	829.00	0	6,423	0.00%
2022/05/10	0.5	805.87	1	819.80	820.00	-0.6	6,503	-0.01%
2022/05/09	1.5	816.71	1	820.94	813.00	0.4	6,538	0.01%
2022/05/06	1	830.86	0	0.00	834.00	1	6,633	0.02%
2022/05/05	0	0.00	22	843.00	841.00	-22	6,852	-0.32%
2022/05/04	0	826.50	0	829.83	829.00	0	6,852	0.00%
2022/05/03	10.2	818.98	1	808.16	820.00	9.2	6,867	0.13%
2022/04/29	0.2	835.38	0	835.00	830.00	0.2	6,813	0.00%
2022/04/28	4.1	832.45	2.1	840.14	828.00	2	6,800	0.03%
2022/04/27	0.6	807.45	0.1	812.14	808.00	0.5	6,680	0.01%
2022/04/26	1.1	832.74	1	833.00	833.00	0.1	6,617	0.00%
2022/04/25	1.3	836.19	0.3	835.20	837.00	1	6,582	0.02%
2022/04/22	23.3	849.23	0	0.00	854.00	23.3	6,574	0.35%
2022/04/21	0	864.00	9	859.71	868.00	-9	6,571	-0.14%
2022/04/20	0	845.00	16	852.99	856.00	-16	6,581	-0.24%
2022/04/19	4	847.02	0.1	856.00	838.00	3.9	6,539	0.06%
2022/04/18	0	838.91	1	836.03	833.00	-1	6,509	-0.02%
2022/04/15	2.4	833.61	0	0.00	832.00	2.4	6,561	0.04%
2022/04/14	16.2	866.74	0	0.00	861.00	16.2	6,580	0.25%
2022/04/13	22.1	879.73	22.4	880.38	880.00	-0.3	6,612	0.00%
2022/04/12	10.2	840.03	1	845.00	842.00	9.2	6,561	0.14%
2022/04/11	1.3	842.75	1.1	838.91	836.00	0.3	6,543	0.00%
2022/04/08	4.9	840.71	1	840.95	840.00	3.9	6,563	0.06%
2022/04/07	6.8	860.01	0	860.00	850.00	6.8	6,415	0.11%
2022/04/06	4.6	863.85	2.1	857.97	882.00	2.5	6,295	0.04%
2022/04/01	2.7	898.42	0	0.00	900.00	2.7	6,156	0.04%
2022/03/31	1.2	905.98	2.1	907.22	905.00	-0.9	6,142	-0.01%
2022/03/30	3.3	910.51	0.1	914.08	915.00	3.1	6,086	0.05%
2022/03/29	5.8	927.83	0	912.50	912.00	5.8	5,947	0.10%
2022/03/28	0.1	955.55	1	952.00	964.00	-0.9	5,753	-0.02%
2022/03/25	0.1	970.23	0	0.00	971.00	0.1	5,782	0.00%
2022/03/24	0	972.00	0	0.00	972.00	0	5,778	0.00%
2022/03/23	0	987.00	0	0.00	977.00	0	5,770	0.00%
2022/03/22	1.1	973.00	0	0.00	975.00	1.1	5,765	0.02%
2022/03/21	0.2	980.09	2	982.50	978.00	-1.8	5,750	-0.03%
2022/03/18	0	960.00	0	970.00	969.00	0	5,753	0.00%
2022/03/17	4.4	964.36	7.5	964.66	968.00	-3.1	5,699	-0.05%
2022/03/16	1.5	910.52	7.5	913.47	907.00	-6	5,592	-0.11%
2022/03/15	3.6	920.11	2.1	915.52	904.00	1.5	5,508	0.03%
2022/03/14	3.2	949.91	1	939.00	944.00	2.2	5,475	0.04%
2022/03/11	15.5	969.71	1	963.00	963.00	14.5	5,435	0.27%
2022/03/10	20	997.00	0	1005.00	995.00	20	5,418	0.37%
2022/03/09	0.1	965.96	0	0.00	966.00	0.1	5,399	0.00%
2022/03/08	0.2	971.12	0	975.00	963.00	0.2	5,418	0.00%
2022/03/07	1.8	977.12	1	981.00	972.00	0.8	5,403	0.01%
2022/03/04	4.3	1036.55	0	0.00	1025.00	4.3	5,361	0.08%
2022/03/03	11	1079.54	1	1080.00	1080.00	10	5,320	0.19%
2022/03/02	1.1	1070.68	0	0.00	1080.00	1.1	5,327	0.02%
2022/03/01	0	0.00	1	1105.00	1100.00	-1	5,316	-0.02%
2022/02/25	22.1	1070.48	2	1087.37	1085.00	20.1	5,296	0.38%
2022/02/24	1.1	1067.30	0	1100.00	1060.00	1.1	5,279	0.02%
2022/02/23	0	1110.00	1	1105.00	1120.00	-1	5,229	-0.02%
2022/02/22	1	1095.07	0	0.00	1110.00	1	5,336	0.02%
2022/02/21	0	1130.00	0	0.00	1130.00	0	5,465	0.00%
2022/02/16	1.1	1120.00	2	1125.00	1130.00	-0.9	5,713	-0.02%
2022/02/15	5	1095.02	0	1110.00	1100.00	5	5,736	0.09%
2022/02/14	2.1	1105.05	0	0.00	1105.00	2.1	5,745	0.04%
2022/02/11	0	1150.00	1	1150.11	1150.00	-1	5,713	-0.02%
2022/02/10	0	1155.00	0.1	1136.96	1160.00	-0.1	5,744	0.00%
2022/02/09	1	1130.00	1	1130.00	1130.00	0	5,775	0.00%
2022/02/08	0.1	1100.33	0	0.00	1095.00	0.1	5,700	0.00%
2022/02/07	2	1122.43	0.1	1100.00	1100.00	1.9	5,594	0.03%
2022/01/26	0	0.00	0.1	1080.00	1075.00	-0.1	5,331	0.00%
2022/01/25	0.8	1078.33	1	1080.00	1085.00	-0.2	5,295	0.00%
2022/01/20	0	0.00	1	1090.00	1090.00	-1	5,240	-0.02%
2022/01/19	0	0.00	1	1100.00	1100.00	-1	5,285	-0.02%
2022/01/18	1	1124.65	0.1	1134.59	1105.00	0.9	5,311	0.02%
2022/01/17	0.1	1103.45	0.1	1105.00	1115.00	0	5,315	0.00%
2022/01/14	1.1	1070.36	0	1065.00	1065.00	1.1	5,299	0.02%
2022/01/13	0	0.00	1	1095.00	1100.00	-1	5,304	-0.02%
2022/01/12	1	1080.00	0	0.00	1085.00	1	5,294	0.02%
2022/01/11	0.1	1077.06	1	1075.00	1080.00	-0.9	5,343	-0.02%
2022/01/10	0.4	1084.27	2.2	1090.46	1095.00	-1.8	5,369	-0.03%
2022/01/07	1.3	1100.18	1	1125.00	1100.00	0.3	5,353	0.01%
2022/01/06	10.7	1130.22	0	0.00	1135.00	10.7	5,359	0.20%
2022/01/05	0	0.00	0.2	1175.00	1175.00	-0.2	5,315	0.00%
2022/01/04	10	1161.50	1	1169.52	1165.00	9	5,303	0.17%
2022/01/03	11	1156.38	0	1155.00	1150.00	11	5,262	0.21%
2021/12/30	11	1189.53	0	0.00	1190.00	11	5,246	0.21%
2021/12/29	11	1185.46	0.2	1189.88	1185.00	10.8	5,271	0.21%
2021/12/28	1	1160.01	3	1168.33	1175.00	-2	5,331	-0.04%
2021/12/27	11.3	1166.15	10.4	1171.93	1145.00	0.9	5,325	0.02%
2021/12/24	0.1	1110.00	7.6	1123.87	1120.00	-7.6	5,289	-0.14%
2021/12/23	0	0.00	1	1095.05	1095.00	-1	5,333	-0.02%
2021/12/22	0	1085.00	0	0.00	1085.00	0	5,426	0.00%
2021/12/21	0	1080.83	0.1	1080.00	1090.00	0	5,524	0.00%
2021/12/20	0.1	1059.91	0	0.00	1055.00	0.1	5,628	0.00%
2021/12/17	0	1085.00	1	1080.00	1075.00	-1	5,654	-0.02%
2021/12/16	0	1085.00	0	1085.00	1090.00	0	5,672	0.00%
2021/12/15	0	1050.00	0	0.00	1060.00	0	5,747	0.00%
2021/12/14	1.1	1055.24	1	1060.00	1070.00	0.1	5,818	0.00%
2021/12/13	0	0.00	0	1075.00	1075.00	0	5,796	0.00%
2021/12/10	0.1	1070.00	0	1080.00	1075.00	0	5,826	0.00%
2021/12/08	0	0.00	2	1097.47	1095.00	-2	5,919	-0.03%
2021/12/07	0.1	1055.00	0	0.00	1065.00	0.1	5,877	0.00%
2021/12/03	0	0.00	1.2	1077.52	1060.00	-1.2	5,875	-0.02%
2021/12/02	0	0.00	11.3	1075.44	1080.00	-11.3	5,860	-0.19%
2021/12/01	0	0.00	1.1	1069.32	1065.00	-1.1	5,877	-0.02%
2021/11/30	0.1	1035.00	0	0.00	1010.00	0.1	5,869	0.00%
2021/11/29	1.5	1023.32	24.1	1006.61	1030.00	-22.5	5,829	-0.39%
2021/11/26	1.2	1009.39	1	1005.00	1005.00	0.2	5,918	0.00%
2021/11/25	0.3	1030.00	0	1040.00	1035.00	0.3	5,973	0.00%
2021/11/24	1.1	1040.00	0	1025.00	1040.00	1	5,991	0.02%
2021/11/23	1.4	1056.67	1	1065.00	1055.00	0.4	6,013	0.01%
2021/11/22	0	1086.00	0.1	1097.41	1080.00	-0.1	6,066	0.00%
2021/11/19	3.2	1093.41	0.1	1084.87	1090.00	3.1	6,050	0.05%
2021/11/18	1.1	1084.82	18.8	1081.75	1085.00	-17.7	5,931	-0.30%
2021/11/17	3.6	1048.61	1.2	1059.17	1030.00	2.4	5,811	0.04%
2021/11/16	0.5	1027.94	2.1	1029.44	1035.00	-1.6	5,789	-0.03%
2021/11/15	1.2	1028.33	5.8	1021.72	1025.00	-4.6	5,786	-0.08%
2021/11/12	2	966.00	13.2	982.69	983.00	-11.2	5,702	-0.20%
2021/11/11	0.1	952.27	12	955.67	954.00	-11.9	5,713	-0.21%
2021/11/10	1.2	963.13	0	965.00	958.00	1.1	5,712	0.02%
2021/11/09	0	984.67	1.1	989.35	978.00	-1.1	5,731	-0.02%
2021/11/08	1	968.12	5.3	966.53	980.00	-4.3	5,687	-0.08%
2021/11/05	0	937.00	1	940.00	940.00	-1	5,588	-0.02%
2021/11/04	1	931.00	0.1	935.29	928.00	0.9	5,571	0.02%
2021/11/03	0	0.00	0.2	932.40	932.00	-0.2	5,605	0.00%
2021/11/02	0	0.00	2.2	926.89	928.00	-2.2	5,617	-0.04%
2021/11/01	1	918.01	2	921.50	922.00	-1	5,680	-0.02%
2021/10/29	3	925.99	3	917.68	913.00	0	5,733	0.00%
2021/10/28	2	937.45	1.1	935.71	936.00	1	5,692	0.02%
2021/10/27	4	944.00	1	955.00	942.00	3	5,694	0.05%
2021/10/26	0.1	942.80	1.3	946.46	946.00	-1.2	5,657	-0.02%
2021/10/25	0	0.00	5.1	932.48	938.00	-5.1	5,704	-0.09%
2021/10/22	0	0.00	0.5	920.96	926.00	-0.5	5,890	-0.01%
2021/10/21	0	916.00	2.1	920.63	913.00	-2.1	5,948	-0.04%
2021/10/20	0	903.33	2.1	907.38	901.00	-2.1	5,922	-0.03%
2021/10/19	0	893.36	6	896.83	898.00	-6	5,922	-0.10%
2021/10/18	10.1	867.03	0	0.00	867.00	10.1	5,893	0.17%
2021/10/15	4.1	849.61	3	855.67	857.00	1.1	5,876	0.02%
2021/10/14	10.7	844.32	2	845.00	840.00	8.7	5,826	0.15%
2021/10/13	5.3	864.80	0	0.00	862.00	5.3	5,799	0.09%
2021/10/12	2	898.88	1	897.86	887.00	1	5,805	0.02%
2021/10/08	2	918.50	2.1	921.43	910.00	-0.1	5,823	0.00%
2021/10/07	1	892.02	2	910.50	911.00	-1	5,809	-0.02%
2021/10/06	1	880.00	1	871.00	871.00	0	5,818	0.00%
2021/10/05	13.3	867.49	0	0.00	867.00	13.3	5,823	0.23%
2021/10/04	0	889.69	3	892.00	892.00	-3	5,764	-0.05%
2021/10/01	3.1	889.07	1	885.00	885.00	2.1	5,787	0.04%
2021/09/30	3.1	902.37	1	909.00	905.00	2.1	5,769	0.04%
2021/09/29	3.1	921.45	0	0.00	913.00	3.1	5,757	0.05%
2021/09/28	0	0.00	1.1	958.75	957.00	-1.1	5,742	-0.02%
2021/09/27	0.1	952.43	9.3	945.79	959.00	-9.2	5,698	-0.16%
2021/09/24	1	916.00	1	920.00	920.00	0	5,614	0.00%
2021/09/23	3	911.00	3	915.33	915.00	0	5,707	0.00%
2021/09/22	4	906.00	1.2	910.33	911.00	2.8	5,709	0.05%
2021/09/17	0	0.00	12	945.41	940.00	-12	5,634	-0.21%
2021/09/16	0	0.00	1	935.00	936.00	-1	5,597	-0.02%
2021/09/15	0	932.00	2	938.00	935.00	-2	5,608	-0.04%
2021/09/14	0	934.47	3.1	946.93	947.00	-3.1	5,671	-0.05%
2021/09/13	11	929.64	2.2	922.83	927.00	8.8	5,770	0.15%
2021/09/10	1	907.00	1	910.00	925.00	0	5,907	0.00%
2021/09/09	1	900.02	0	0.00	901.00	1	5,926	0.02%
2021/09/08	0	902.00	2	911.00	912.00	-2	5,924	-0.03%
2021/09/06	0	901.04	0	0.00	896.00	0	5,959	0.00%
2021/09/03	1	920.01	1.1	921.14	919.00	0	5,922	0.00%
2021/09/02	1.1	930.00	4.3	934.94	933.00	-3.2	5,974	-0.05%
2021/09/01	0	0.00	2.4	926.55	927.00	-2.4	5,945	-0.04%
2021/08/31	0	890.00	0	0.00	901.00	0	5,851	0.00%
2021/08/30	0	0.00	0.2	906.04	912.00	-0.2	5,815	0.00%
2021/08/27	1	892.00	2	894.00	896.00	-1	5,814	-0.02%
2021/08/26	8.3	885.71	5	890.80	888.00	3.3	5,801	0.06%
2021/08/25	1	911.00	5	907.00	911.00	-4	5,763	-0.07%
2021/08/24	0.1	907.50	0	0.00	909.00	0.1	5,818	0.00%
2021/08/23	0	0.00	2.1	902.78	911.00	-2.1	5,929	-0.03%
2021/08/20	3	876.71	6	885.17	873.00	-3	5,968	-0.05%
2021/08/19	0.2	887.61	0	0.00	888.00	0.2	6,030	0.00%
2021/08/18	0.3	893.79	1	870.00	912.00	-0.7	6,036	-0.01%
2021/08/17	1.1	901.21	0	0.00	880.00	1.1	6,081	0.02%
2021/08/16	0	909.50	1	912.00	901.00	-1	6,099	-0.02%
2021/08/13	0	905.00	2	910.50	910.00	-2	6,266	-0.03%
2021/08/12	0	909.69	0	0.00	904.00	0	6,367	0.00%
2021/08/11	0	911.27	0	0.00	910.00	0	6,505	0.00%
2021/08/10	1.3	924.76	1	922.00	922.00	0.3	6,700	0.00%
2021/08/09	0.1	925.79	0	0.00	921.00	0.1	6,930	0.00%
2021/08/06	1.1	947.53	1	942.00	936.00	0.1	7,054	0.00%
2021/08/05	0.1	956.46	2.1	960.91	961.00	-1.9	7,268	-0.03%
2021/08/04	0.1	948.92	4.2	947.22	950.00	-4.1	7,673	-0.05%
2021/08/02	5	930.00	0.1	924.67	934.00	4.9	8,252	0.06%
2021/07/30	2.1	914.20	2.1	912.86	910.00	0	8,341	0.00%
2021/07/29	0.3	913.43	1.1	909.72	933.00	-0.7	8,488	-0.01%
2021/07/28	20.6	897.10	11	891.45	890.00	9.6	8,566	0.11%
2021/07/27	2	937.02	3.1	939.73	938.00	-1	8,595	-0.01%
2021/07/23	0	0.00	1.6	927.96	933.00	-1.6	8,908	-0.02%
2021/07/22	1	919.01	1.9	923.48	919.00	-0.9	8,983	-0.01%
2021/07/21	2.1	918.74	0.1	920.00	912.00	2.1	9,049	0.02%
2021/07/20	6	919.85	4	919.76	920.00	2	9,156	0.02%
2021/07/19	9.1	924.32	2	918.50	919.00	7.1	9,287	0.08%
2021/07/16	10.1	951.95	2	955.00	957.00	8.1	9,267	0.09%
2021/07/15	0	947.00	1.2	949.15	951.00	-1.2	9,280	-0.01%
2021/07/14	0.1	931.50	0	0.00	930.00	0.1	9,319	0.00%
2021/07/13	3.1	931.78	0.1	933.85	926.00	3	9,339	0.03%
2021/07/12	1	937.94	0.4	935.72	935.00	0.7	9,329	0.01%
2021/07/09	20	917.95	0.1	926.00	919.00	19.9	9,333	0.21%
2021/07/08	0	920.00	0.3	925.00	920.00	-0.3	9,393	0.00%
2021/07/07	1.4	922.10	0	0.00	917.00	1.4	9,453	0.01%
2021/07/06	2.2	929.74	1.2	925.32	922.00	1	9,539	0.01%
2021/07/05	2	957.60	2	964.05	957.00	0	9,531	0.00%
2021/07/02	0	958.00	2	958.01	957.00	-2	9,541	-0.02%
2021/07/01	1	951.06	2	955.00	955.00	-1	9,556	-0.01%
2021/06/30	1	965.00	3.1	963.25	962.00	-2.1	9,666	-0.02%
2021/06/29	0	942.14	1	944.00	935.00	-1	9,587	-0.01%
2021/06/28	0	0.00	1	934.00	935.00	-1	9,649	-0.01%
2021/06/25	4.1	939.02	1	945.00	927.00	3.1	9,792	0.03%
2021/06/24	1	935.87	0	0.00	929.00	1	9,868	0.01%
2021/06/23	2.1	915.11	2.1	927.78	941.00	0	10,004	0.00%
2021/06/22	9.1	897.04	10	903.60	903.00	-0.9	10,129	-0.01%
2021/06/21	11.8	936.69	1	927.00	918.00	10.8	10,011	0.11%
2021/06/18	2.1	975.61	5	980.20	965.00	-3	9,964	-0.03%
2021/06/17	3	974.00	0	0.00	978.00	3	9,985	0.03%
2021/06/16	0	985.00	1	987.00	985.00	-1	10,009	-0.01%
2021/06/15	2	990.50	1.3	989.53	989.00	0.7	10,003	0.01%
2021/06/11	7.9	988.34	2	980.50	980.00	5.9	10,014	0.06%
2021/06/10	1	997.80	6.1	996.97	998.00	-5.1	10,027	-0.05%
2021/06/09	0	977.00	1	967.23	967.00	-1	9,991	-0.01%
2021/06/08	0	970.00	0	0.00	966.00	0	10,056	0.00%
2021/06/07	1	957.95	1	965.00	973.00	0	10,154	0.00%
2021/06/04	1.1	968.46	1	973.01	977.00	0.1	10,221	0.00%
2021/06/03	1	975.00	2.4	975.21	981.00	-1.4	10,310	-0.01%
2021/06/02	4.4	965.36	2	964.00	959.00	2.4	10,390	0.02%
2021/06/01	5.2	996.95	0	983.00	977.00	5.2	10,446	0.05%
2021/05/31	2.2	989.53	5.4	996.63	995.00	-3.2	10,530	-0.03%
2021/05/28	10.2	947.01	1	959.00	961.00	9.2	10,516	0.09%
2021/05/27	1.4	943.48	0.5	942.00	935.00	0.9	10,614	0.01%
2021/05/26	4	955.01	1	961.00	951.00	3	10,714	0.03%
2021/05/25	2	958.00	1	952.08	952.00	1	10,736	0.01%
2021/05/24	0.2	946.44	0	0.00	943.00	0.2	10,717	0.00%
2021/05/21	1	965.96	3	970.94	955.00	-2	10,746	-0.02%
2021/05/20	2.1	939.56	2	944.00	930.00	0.1	10,640	0.00%
2021/05/19	11.3	955.05	15	963.03	943.00	-3.7	10,583	-0.03%
2021/05/18	17.1	987.91	3.1	971.31	994.00	13.9	10,480	0.13%
2021/05/17	1	914.86	4.8	915.40	914.00	-3.7	10,407	-0.04%
2021/05/14	3.1	907.49	2	903.00	895.00	1.1	10,391	0.01%
2021/05/13	3.7	884.75	3	896.67	873.00	0.7	10,414	0.01%
2021/05/12	14.2	890.20	6.2	879.03	888.00	8	10,317	0.08%
2021/05/11	7.5	910.86	24.1	908.37	911.00	-16.5	10,040	-0.16%
2021/05/10	16.4	991.89	2	991.50	979.00	14.4	9,850	0.15%
2021/05/07	3.1	1041.25	1	1045.10	1060.00	2.1	9,827	0.02%
2021/05/06	3	1025.11	3	1035.08	1055.00	0	9,967	0.00%
2021/05/05	14.8	1033.61	3	1045.00	1005.00	11.8	9,906	0.12%
2021/05/04	17.2	1067.43	9.3	1075.38	1085.00	7.9	9,843	0.08%
2021/05/03	7.7	1138.64	115.1	1111.86	1105.00	-107.4	9,692	-1.11%	大賣/鉅額交易
2021/04/29	1	1185.00	2.1	1185.00	1185.00	-1.1	9,546	-0.01%
2021/04/28	0	1070.00	5.1	1065.44	1080.00	-5.1	9,736	-0.05%
2021/04/27	3.1	1066.79	1	1094.56	1065.00	2.1	9,769	0.02%
2021/04/26	2	1069.88	12	1056.67	1070.00	-10	9,764	-0.10%
2021/04/23	10	1029.92	36.3	1016.34	1035.00	-26.3	9,723	-0.27%
2021/04/22	0	992.00	11.2	1000.54	984.00	-11.2	9,703	-0.12%
2021/04/21	0	992.00	1	995.97	988.00	-1	9,793	-0.01%
2021/04/20	10	989.00	4.1	992.68	998.00	5.9	9,936	0.06%
2021/04/19	33.1	968.03	3	963.73	963.00	30	9,945	0.30%
2021/04/16	22	973.41	0	0.00	975.00	22	10,002	0.22%
2021/04/15	2	963.00	5	975.20	985.00	-3	10,117	-0.03%
2021/04/14	25	950.98	5	952.92	965.00	20	10,142	0.20%
2021/04/13	43	964.07	1	956.00	961.00	42	10,151	0.41%
2021/04/12	6.8	973.63	16	959.81	960.00	-9.2	10,145	-0.09%
2021/04/09	1.2	1014.13	2	1010.00	999.00	-0.9	10,206	-0.01%
2021/04/08	0.1	1000.00	1.2	1006.91	1020.00	-1.1	10,176	-0.01%
2021/04/07	1.1	1000.00	3	996.34	998.00	-2	10,136	-0.02%
2021/04/06	2	993.50	10.2	1001.58	995.00	-8.2	10,121	-0.08%
2021/04/01	3	966.33	0	968.00	961.00	3	10,094	0.03%
2021/03/31	1	971.95	0	0.00	969.00	1	10,037	0.01%
2021/03/30	0	943.50	7	972.52	971.00	-7	9,940	-0.07%
2021/03/29	0.1	950.00	10.1	960.72	941.00	-10	9,822	-0.10%
2021/03/26	0.5	945.88	2.2	944.48	943.00	-1.7	9,770	-0.02%
2021/03/25	6.5	920.38	13.2	925.82	949.00	-6.7	9,665	-0.07%
2021/03/24	0	887.00	0	0.00	894.00	0	9,473	0.00%
2021/03/23	1.2	879.06	1	879.00	870.00	0.2	9,459	0.00%
2021/03/22	1.1	881.45	1	884.00	881.00	0.1	9,423	0.00%
2021/03/19	1.1	885.22	0	0.00	885.00	1.1	9,389	0.01%
2021/03/18	0.1	907.10	1	903.00	903.00	-0.9	9,326	-0.01%
2021/03/17	0.2	911.67	0.2	917.27	908.00	-0.1	9,374	0.00%
2021/03/16	1	915.00	0	0.00	919.00	1	9,405	0.01%
2021/03/15	0.1	907.00	3	908.33	907.00	-2.9	9,424	-0.03%
2021/03/12	2.1	903.82	1	892.29	899.00	1	9,477	0.01%
2021/03/11	1.1	891.82	3.2	880.73	888.00	-2.1	9,437	-0.02%
2021/03/10	4.1	865.95	1	876.00	864.00	3.1	9,369	0.03%
2021/03/09	1	873.93	0	0.00	879.00	1	9,330	0.01%
2021/03/08	4.2	871.80	5	892.20	867.00	-0.8	9,312	-0.01%
2021/03/05	3	878.75	1	885.00	883.00	2	9,295	0.02%
2021/03/04	17.1	899.18	2	903.50	897.00	15.1	9,343	0.16%
2021/03/03	2	896.06	0	0.00	930.00	2	9,196	0.02%
2021/03/02	2.2	922.66	1	900.00	900.00	1.2	9,113	0.01%
2021/02/26	18.1	910.22	1	919.00	896.00	17.1	9,006	0.19%
2021/02/25	4.1	937.27	1	943.99	944.00	3	8,849	0.03%
2021/02/24	3.1	940.95	0	0.00	940.00	3.1	8,846	0.03%
2021/02/23	1	938.02	2	955.48	965.00	-1	8,911	-0.01%
2021/02/22	7	951.89	0	0.00	951.00	7	8,928	0.08%
2021/02/19	7	961.29	1	958.00	964.00	6	9,154	0.07%
2021/02/18	5.3	980.05	0	0.00	978.00	5.3	9,139	0.06%
2021/02/17	0	982.00	0.1	979.00	980.00	0	9,139	0.00%
2021/02/05	18.1	962.60	15	960.74	950.00	3.1	9,019	0.03%
2021/02/04	4.1	935.78	5.1	944.03	946.00	-1	8,834	-0.01%
2021/02/03	5.1	951.82	6.4	952.27	950.00	-1.3	8,748	-0.02%
2021/02/02	1	944.99	3.4	940.43	931.00	-2.4	8,668	-0.03%
2021/02/01	2	880.75	4	896.02	905.00	-2	8,536	-0.02%
2021/01/29	3	892.65	10.1	890.27	875.00	-7	8,433	-0.08%
2021/01/28	9.2	871.68	1	872.00	869.00	8.2	8,337	0.10%
2021/01/27	5	888.98	7	898.57	897.00	-2	8,198	-0.02%
2021/01/26	13.3	888.50	6	884.17	871.00	7.3	8,153	0.09%
2021/01/25	1.2	896.50	4	906.00	910.00	-2.8	8,217	-0.03%
2021/01/22	10.1	924.78	11.1	925.27	917.00	-1	8,174	-0.01%
2021/01/21	35	924.43	67.1	922.00	934.00	-32.1	7,980	-0.40%
2021/01/20	10.1	889.84	53	875.08	872.00	-42.9	7,790	-0.55%
2021/01/19	0	0.00	1	866.00	879.00	-1	7,707	-0.01%
2021/01/18	5.2	834.33	1	844.00	844.00	4.2	7,647	0.06%
2021/01/15	18.2	860.71	4	864.25	850.00	14.2	7,581	0.19%
2021/01/14	24.4	867.81	2	866.50	861.00	22.4	7,503	0.30%
2021/01/13	11.1	873.59	11	872.02	884.00	0.1	7,403	0.00%
2021/01/12	67.1	853.07	2	860.00	846.00	65.1	7,230	0.90%
2021/01/11	2	847.02	2	845.11	851.00	0	7,124	0.00%
2021/01/08	4	826.00	12	827.42	838.00	-8	7,075	-0.11%
2021/01/06	8	798.25	4	792.57	792.00	4	6,942	0.06%
2021/01/05	0	0.00	1.6	799.11	797.00	-1.6	6,919	-0.02%
2021/01/04	2	789.00	10.3	772.10	792.00	-8.3	7,122	-0.12%
2020/12/31	0	0.00	1	750.00	747.00	-1	7,147	-0.01%
2020/12/30	0	0.00	0	745.00	746.00	0	7,365	0.00%
2020/12/29	0.1	737.00	0	0.00	734.00	0.1	7,338	0.00%
2020/12/28	0	0.00	1	733.00	740.00	-1	7,345	-0.01%
2020/12/23	0	0.00	7.1	719.27	720.00	-7.1	7,396	-0.10%
2020/12/22	1.1	707.86	2	715.50	703.00	-1	7,438	-0.01%
2020/12/21	1	692.07	0	0.00	708.00	1	7,475	0.01%
2020/12/18	1	699.00	0	0.00	699.00	1	7,494	0.01%
2020/12/17	1.1	702.14	0	0.00	704.00	1.1	7,540	0.01%
2020/12/16	1	708.00	0	0.00	701.00	1	7,575	0.01%
2020/12/15	0	0.00	1	699.00	701.00	-1	7,661	-0.01%
2020/12/14	1.1	704.18	1	704.00	702.00	0.1	7,785	0.00%
2020/12/11	2	712.45	0.5	711.00	707.00	1.5	7,897	0.02%
2020/12/10	1	708.00	2	720.50	709.00	-1	7,895	-0.01%
2020/12/09	4	738.00	12.1	739.80	734.00	-8.1	7,911	-0.10%
2020/12/08	24.1	721.64	3	720.00	730.00	21.1	7,906	0.27%
2020/12/07	0	0.00	1	697.00	704.00	-1	7,861	-0.01%
2020/12/04	14	703.14	4	701.75	705.00	10	7,938	0.13%
2020/12/03	1.1	702.00	30.2	704.03	700.00	-29.1	7,959	-0.37%
2020/12/02	0.2	703.00	2	702.00	712.00	-1.9	7,960	-0.02%
2020/12/01	3.1	696.50	0	0.00	697.00	3.1	8,051	0.04%
2020/11/30	4	709.25	1	708.00	704.00	3	8,134	0.04%
2020/11/27	1	725.00	0	0.00	725.00	1	8,228	0.01%
2020/11/26	1	728.12	0	0.00	730.00	1	8,349	0.01%
2020/11/25	3	726.67	4.1	735.02	724.00	-1.1	8,574	-0.01%
2020/11/24	2	747.98	11	742.00	742.00	-9	8,675	-0.10%
2020/11/23	0	0.00	0.1	744.00	743.00	-0.1	8,827	0.00%
2020/11/20	10	745.00	16	746.54	747.00	-6	8,889	-0.07%
2020/11/19	1	732.00	4	733.51	733.00	-3	8,864	-0.03%
2020/11/18	45	720.64	81.1	720.29	728.00	-36.1	8,965	-0.40%
2020/11/17	0	0.00	5	698.00	696.00	-5	8,975	-0.06%
2020/11/16	0	0.00	1	695.00	694.00	-1	9,437	-0.01%
2020/11/13	2	672.50	0	0.00	675.00	2	9,725	0.02%
2020/11/12	2	676.00	0	0.00	673.00	2	10,351	0.02%
2020/11/11	2	676.00	1	669.00	676.00	1	10,383	0.01%
2020/11/10	3	690.33	1.7	686.42	686.00	1.3	10,411	0.01%
2020/11/09	1.5	704.82	31	700.90	702.00	-29.5	10,500	-0.28%
2020/11/06	0.5	698.00	11	700.09	700.00	-10.5	10,576	-0.10%
2020/11/05	10	688.50	16	693.13	696.00	-6	10,619	-0.06%
2020/11/04	2	673.00	0	0.00	677.00	2	10,610	0.02%
2020/11/03	0	0.00	1.1	675.00	665.00	-1.1	10,699	-0.01%
2020/11/02	20.1	655.10	0	0.00	653.00	20.1	10,776	0.19%
2020/10/30	1	675.00	1	674.21	678.00	0	10,763	0.00%
2020/10/29	0	685.00	0	0.00	684.00	0	10,976	0.00%
2020/10/28	0.1	683.33	0	0.00	681.00	0.1	11,330	0.00%
2020/10/27	1	674.00	1	684.00	685.00	0	11,469	0.00%
2020/10/26	1	674.00	1	675.00	674.00	0	11,597	0.00%
2020/10/23	2	685.50	1	682.00	678.00	1	11,765	0.01%
2020/10/22	1	688.97	1	691.00	688.00	0	12,285	0.00%
2020/10/20	1	688.00	0	0.00	697.00	1	12,874	0.01%
2020/10/19	0	0.00	2	692.00	692.00	-2	13,079	-0.02%
2020/10/16	0	0.00	1	695.00	680.00	-1	13,311	-0.01%
2020/10/15	2	691.00	2	698.50	689.00	0	13,490	0.00%
2020/10/14	1	687.06	0	0.00	689.00	1	13,524	0.01%
2020/10/13	4	705.20	0	0.00	699.00	4	13,578	0.03%
2020/10/12	12	705.50	95	708.67	714.00	-83	13,570	-0.61%
2020/10/08	1	666.00	24	671.75	670.00	-23	13,458	-0.17%
2020/10/07	23	642.70	26	644.15	647.00	-3	13,352	-0.02%
2020/10/06	0.1	615.00	0	0.00	615.00	0.1	13,230	0.00%
2020/10/05	0.1	610.00	0	0.00	611.00	0.1	13,446	0.00%
2020/09/28	0	0.00	1	606.00	603.00	-1	14,142	-0.01%
2020/09/25	12	596.42	10	595.00	585.00	2	14,134	0.01%
2020/09/24	1	610.00	1	600.00	600.00	0	14,148	0.00%
2020/09/23	25	613.56	1	616.00	617.00	24	14,104	0.17%
2020/09/22	2	610.50	1	605.00	603.00	1	14,121	0.01%
2020/09/21	0	0.00	2	620.50	616.00	-2	14,152	-0.01%
2020/09/18	0	0.00	10	607.80	611.00	-10	14,216	-0.07%
2020/09/17	2.2	595.74	0	0.00	599.00	2.2	14,178	0.02%
2020/09/16	0	0.00	2	617.00	617.00	-2	14,226	-0.01%
2020/09/15	2	609.00	0	0.00	611.00	2	14,345	0.01%
2020/09/14	0	0.00	3.1	599.65	609.00	-3.1	14,584	-0.02%
2020/09/11	2	594.50	2	595.00	595.00	0	14,529	0.00%
2020/09/10	21	600.38	21	599.52	599.00	0	14,506	0.00%
2020/09/09	4	591.00	3	595.33	595.00	1	14,579	0.01%
2020/09/08	0	0.00	2	607.00	604.00	-2	14,531	-0.01%
2020/09/07	0.1	600.00	0.1	600.00	598.00	0.1	14,617	0.00%
2020/09/04	2	591.00	1	594.00	603.00	1	14,678	0.01%
2020/09/03	1	601.00	31	613.06	603.00	-30	14,559	-0.21%
2020/09/02	40.1	598.70	10	595.70	596.00	30.1	14,467	0.21%
2020/09/01	0	0.00	3	561.00	576.00	-3	14,314	-0.02%
2020/08/31	5.1	559.41	2	555.50	556.00	3.1	14,274	0.02%
2020/08/28	3.1	563.90	4	564.00	574.00	-1	14,125	-0.01%
2020/08/27	3	558.67	0	0.00	558.00	3	14,063	0.02%
2020/08/26	1	575.00	1	579.00	578.00	0	14,098	0.00%
2020/08/25	0	0.00	0.2	592.00	589.00	-0.2	14,064	0.00%
2020/08/24	2	588.50	1	592.00	585.00	1	14,058	0.01%
2020/08/21	32	597.25	34	596.71	604.00	-2	13,992	-0.01%
2020/08/20	24	567.38	5.1	572.33	565.00	18.9	13,769	0.14%
2020/08/19	5.1	615.36	7	617.43	609.00	-2	13,312	-0.01%
2020/08/18	39	618.38	50	619.98	617.00	-11	13,108	-0.08%
2020/08/17	3	683.33	0	0.00	685.00	3	12,659	0.02%
2020/08/14	4	674.25	7	679.43	680.00	-3	12,709	-0.02%
2020/08/13	2	675.00	12	694.00	684.00	-10	12,854	-0.08%
2020/08/12	7	680.86	10	681.00	680.00	-3	13,029	-0.02%
2020/08/11	4	699.25	1	700.00	693.00	3	13,265	0.02%
2020/08/10	16	706.94	1	703.00	706.00	15	13,196	0.11%
2020/08/07	33	712.55	0	0.00	705.00	33	13,149	0.25%
2020/08/06	3	731.67	0	0.00	732.00	3	13,080	0.02%
2020/08/05	0.1	731.00	1	730.00	730.00	-1	12,950	-0.01%
2020/08/04	0	0.00	4	721.75	732.00	-4	12,842	-0.03%
2020/08/03	5	707.40	12	705.08	696.00	-7	12,632	-0.06%
2020/07/31	20	700.00	25	699.92	701.00	-5	12,338	-0.04%
2020/07/30	22	674.64	20	675.00	683.00	2	12,239	0.02%
2020/07/29	12	677.08	0	0.00	682.00	12	12,132	0.10%
2020/07/28	39	694.64	38	708.63	680.00	1	12,087	0.01%
2020/07/27	13.2	704.32	14	703.50	728.00	-0.8	11,849	-0.01%
2020/07/24	30	696.40	26.1	699.23	675.00	4	12,020	0.03%
2020/07/23	5	662.20	7	669.14	677.00	-2	11,790	-0.02%
2020/07/22	64	664.00	58	663.55	664.00	6	11,722	0.05%
2020/07/21	3	635.00	4	635.25	637.00	-1	11,526	-0.01%
2020/07/20	11	598.27	3.1	595.83	601.00	7.9	11,410	0.07%
2020/07/17	21	604.52	18	600.00	607.00	3	11,461	0.03%
2020/07/16	82	602.13	38	604.84	599.00	44	11,498	0.38%
2020/07/15	13	610.69	35	612.00	609.00	-22	11,468	-0.19%
2020/07/14	21.1	612.38	1	612.00	611.00	20.1	11,446	0.18%
2020/07/13	1	623.00	1	630.00	629.00	0	11,402	0.00%
2020/07/10	16	631.56	3	631.67	616.00	13	11,372	0.11%
2020/07/09	29.1	655.86	2	654.50	651.00	27.1	11,313	0.24%
2020/07/08	3	650.80	4	650.50	661.00	-1	11,147	-0.01%
2020/07/07	40	615.83	42	616.71	618.00	-2	10,896	-0.02%
2020/07/06	2	583.00	5	584.80	589.00	-3	10,711	-0.03%
2020/07/03	10	585.00	3	584.66	585.00	7	10,705	0.07%
2020/07/02	10	578.00	0	576.00	574.00	10	10,704	0.09%
2020/07/01	2	579.50	2	590.00	577.00	0	10,742	0.00%
2020/06/30	0	0.00	3	572.37	579.00	-3	10,725	-0.03%
2020/06/29	17	567.59	1	567.00	565.00	16	10,747	0.15%
2020/06/24	10	581.00	1	571.35	580.00	9	10,726	0.08%
2020/06/23	8	570.88	2	578.50	574.00	6	10,795	0.06%
2020/06/22	11	567.45	7	574.86	576.00	4	10,730	0.04%
2020/06/19	1	555.00	10	542.00	546.00	-9	10,772	-0.08%
2020/06/18	12	511.67	1.3	510.00	513.00	10.7	10,633	0.10%
2020/06/17	0	0.00	1	508.00	510.00	-1	10,881	-0.01%
2020/06/16	0	0.00	12	502.08	510.00	-12	11,062	-0.11%
2020/06/15	0	0.00	4.1	497.99	492.50	-4.1	11,296	-0.04%
2020/06/12	8	486.31	8	489.81	492.50	0	11,410	0.00%
2020/06/11	2	503.50	2	500.25	496.50	0	11,450	0.00%
2020/06/10	1	498.50	7	500.29	500.00	-6	11,475	-0.05%
2020/06/09	1	495.50	1	497.00	497.50	0	11,757	0.00%
2020/06/08	11	495.73	1	503.00	494.50	10	11,945	0.08%
2020/06/05	0	0.00	2	494.50	494.00	-2	11,941	-0.02%
2020/06/04	2	488.75	0	0.00	490.00	2	11,999	0.02%
2020/06/03	1	490.00	1.1	491.73	490.00	-0.1	12,054	0.00%
2020/06/02	2	483.75	8	486.06	485.00	-6	12,020	-0.05%
2020/06/01	1.1	461.00	0	0.00	461.50	1.1	11,915	0.01%
2020/05/29	1	454.00	2	460.00	463.00	-1	11,951	-0.01%
2020/05/28	1	457.50	1	459.00	460.00	0	11,959	0.00%
2020/05/27	0	0.00	14	463.54	464.50	-14	11,968	-0.12%
2020/05/25	4	455.00	2	453.75	460.00	2	12,147	0.02%
2020/05/22	2	444.25	2	444.00	442.00	0	12,130	0.00%
2020/05/21	2	463.75	0.1	462.50	464.50	1.9	12,091	0.02%
2020/05/20	4	470.38	6	468.08	470.00	-2	12,071	-0.02%
2020/05/19	13	460.00	34	461.29	462.00	-21	11,901	-0.18%
2020/05/18	129	448.08	131.1	444.20	440.50	-2.1	11,685	-0.02%	大買/大賣/
2020/05/15	1	406.50	2	410.00	411.00	-1	11,390	-0.01%
2020/05/14	2	409.25	20	416.88	411.00	-18	11,447	-0.16%
2020/05/13	41	418.22	26	416.00	420.00	15	11,461	0.13%
2020/05/12	21.1	408.07	1	407.00	407.00	20.1	11,544	0.17%
2020/05/11	0	0.00	1	411.00	410.00	-1	11,685	-0.01%
2020/05/08	1	415.00	5	413.20	411.50	-4	11,764	-0.03%
2020/05/07	9	413.56	1	415.00	411.00	8	11,832	0.07%
2020/05/06	0	0.00	2	407.25	408.00	-2	11,867	-0.02%
2020/05/05	2	402.50	2	402.00	401.50	0	11,894	0.00%
2020/05/04	6	401.17	0	0.00	399.50	6	12,042	0.05%
2020/04/30	1	415.00	11.4	410.64	415.00	-10.4	12,003	-0.09%
2020/04/29	11.2	393.98	19.2	392.48	398.00	-8	11,815	-0.07%
2020/04/28	11	367.95	7	369.29	375.00	4	11,461	0.03%
2020/04/27	2	365.75	6	364.92	372.00	-4	11,656	-0.03%
2020/04/24	3	350.17	1	352.50	348.50	2	11,531	0.02%
2020/04/23	3.1	348.18	15	346.63	351.00	-11.9	11,572	-0.10%
2020/04/22	7	347.64	15	343.67	346.00	-8	11,643	-0.07%
2020/04/21	9	360.39	2.1	362.02	353.50	6.9	11,874	0.06%
2020/04/20	2	370.00	1	369.50	370.00	1	12,011	0.01%
2020/04/17	4	367.38	6	371.33	368.00	-2	12,089	-0.02%
2020/04/16	1	362.00	0	0.00	361.50	1	11,995	0.01%
2020/04/15	1	365.00	1	365.00	365.50	0	12,003	0.00%
2020/04/14	0	0.00	2	365.75	365.50	-2	12,021	-0.02%
2020/04/13	3	351.00	1	354.00	351.50	2	11,992	0.02%
2020/04/09	6	353.00	4	352.75	351.50	2	12,109	0.02%
2020/04/08	2	349.50	9	347.50	349.50	-7	12,076	-0.06%
2020/04/07	2	348.50	2	347.00	347.00	0	12,056	0.00%
2020/04/06	4	341.63	1	341.00	341.00	3	11,960	0.03%
2020/04/01	9	330.50	7	329.14	334.00	2	11,892	0.02%
2020/03/31	4.1	328.70	2	339.25	327.50	2.1	11,880	0.02%
2020/03/30	5.1	329.69	3	330.67	336.50	2.1	11,749	0.02%
2020/03/27	8	347.44	9	343.22	340.00	-1	11,622	-0.01%
2020/03/26	2	339.00	4	337.25	343.50	-2	11,460	-0.02%
2020/03/25	2	340.75	42.2	349.04	334.50	-40.2	11,502	-0.35%
2020/03/24	36	338.28	3.1	332.76	330.00	32.9	11,314	0.29%
2020/03/23	5	306.90	2	305.25	308.00	3	11,286	0.03%
2020/03/20	46	300.89	42.1	299.29	301.00	3.9	11,228	0.03%
2020/03/19	11.1	285.45	8	284.06	274.00	3.1	11,118	0.03%
2020/03/18	10	317.40	8	312.06	301.50	2	10,839	0.02%
2020/03/17	7	316.07	7	318.29	315.50	0	10,712	0.00%
2020/03/16	7.2	330.38	6	325.17	320.00	1.2	10,537	0.01%
2020/03/13	6.1	315.51	4	322.63	341.00	2.1	10,390	0.02%
2020/03/12	15	345.50	7.2	342.15	336.00	7.8	10,118	0.08%
2020/03/11	4	364.75	6	369.50	363.00	-2	9,884	-0.02%
2020/03/10	2	365.25	41	364.59	373.50	-39	9,823	-0.40%
2020/03/09	4	366.63	60	367.75	366.50	-56	9,727	-0.58%
2020/03/06	0	0.00	1	381.50	378.50	-1	9,658	-0.01%
2020/03/05	0	0.00	1	385.00	385.00	-1	9,648	-0.01%
2020/03/04	0	0.00	20	368.50	370.50	-20	9,661	-0.21%
2020/03/03	1.1	377.73	4	374.25	372.00	-2.9	9,644	-0.03%
2020/03/02	2	361.50	23	362.91	363.00	-21	9,576	-0.22%
2020/02/27	7	367.43	2.1	366.67	360.00	4.9	9,569	0.05%
2020/02/26	2	376.25	2	376.00	375.00	0	9,475	0.00%
2020/02/25	1	378.50	4	379.00	378.50	-3	9,416	-0.03%
2020/02/24	3.1	379.00	1	378.50	377.00	2.1	9,441	0.02%
2020/02/21	1.2	388.50	0	0.00	388.00	1.2	9,324	0.01%
2020/02/20	2	391.50	4	389.25	394.00	-2	9,257	-0.02%
2020/02/19	5	389.10	1	395.00	388.50	4	9,184	0.04%
2020/02/18	3	393.83	0	0.00	392.00	3	9,196	0.03%
2020/02/17	2	398.50	0	0.00	398.00	2	9,152	0.02%
2020/02/13	7	409.29	9	409.22	408.50	-2	9,018	-0.02%
2020/02/12	2	398.00	5	400.10	401.50	-3	8,901	-0.03%
2020/02/11	1	389.00	5	388.30	390.00	-4	8,895	-0.04%
2020/02/10	2	379.00	1	383.00	380.00	1	8,905	0.01%
2020/02/07	6.1	380.75	7	382.57	381.00	-0.9	8,950	-0.01%
2020/02/06	4	384.75	3	386.33	382.00	1	8,979	0.01%
2020/02/05	6	383.17	0	0.00	381.00	6	8,947	0.07%
2020/02/04	2	387.75	0.1	392.00	390.50	2	8,844	0.02%
2020/02/03	1	380.00	1	378.50	382.00	0	9,087	0.00%
2020/01/31	4	386.50	2	387.00	388.00	2	9,100	0.02%
2020/01/30	4	391.25	2	388.25	383.50	2	9,154	0.02%
2020/01/20	3.1	419.69	1	419.00	419.00	2.1	8,903	0.02%
2020/01/17	1	421.00	1	423.50	420.50	0	8,946	0.00%
2020/01/16	1	418.00	3	420.17	421.00	-2	9,016	-0.02%
2020/01/15	73	409.89	12	415.38	416.00	61	8,866	0.69%
2020/01/14	9	418.78	2	416.00	416.00	7	8,518	0.08%
2020/01/13	1	425.50	0	0.00	422.00	1	8,270	0.01%
2020/01/10	0	434.00	60	429.60	432.00	-60	8,199	-0.73%
2020/01/09	0	0.00	2	436.75	437.00	-2	8,219	-0.02%
2020/01/08	1	430.00	0	0.00	430.50	1	8,306	0.01%
2020/01/07	2	424.52	1	425.50	426.00	1	8,311	0.01%
2020/01/06	0	0.00	2	427.75	424.00	-2	8,361	-0.02%
2020/01/03	3.1	433.39	0	0.00	434.50	3.1	8,361	0.04%
2020/01/02	2.1	443.24	0	0.00	441.50	2.1	8,240	0.02%
2019/12/30	30	446.50	0	0.00	446.50	30	8,253	0.36%
2019/12/27	0	448.50	0	0.00	446.50	0	8,354	0.00%
2019/12/26	2	452.23	6	451.50	449.00	-4	8,350	-0.05%
2019/12/25	0	0.00	1	452.00	452.00	-1	8,376	-0.01%
2019/12/24	0	0.00	30	446.00	445.00	-30	8,479	-0.35%
2019/12/23	0	0.00	1	448.00	449.00	-1	8,565	-0.01%
2019/12/20	2	446.25	0	0.00	446.00	2	8,656	0.02%
2019/12/19	0	0.00	1	454.50	454.50	-1	8,489	-0.01%
2019/12/18	5	458.70	2	456.50	456.50	3	8,415	0.04%
2019/12/17	4	457.13	3.4	459.12	460.50	0.6	8,371	0.01%
2019/12/16	2	438.50	2.1	440.53	442.00	-0.1	8,218	0.00%
2019/12/13	0	0.00	3	432.83	432.50	-3	8,167	-0.04%
2019/12/12	0	0.00	1	430.00	427.50	-1	8,163	-0.01%
2019/12/09	0	0.00	1	425.00	426.50	-1	8,406	-0.01%
2019/12/06	0.1	416.00	2	417.50	415.00	-1.9	8,435	-0.02%
2019/12/04	1	419.50	1	417.00	424.50	0	8,807	0.00%
2019/12/03	0	0.00	1	416.50	418.00	-1	8,781	-0.01%
2019/12/02	1	422.00	6	417.83	416.50	-5	8,763	-0.06%
2019/11/29	5	436.00	6	433.25	421.50	-1	8,725	-0.01%
2019/11/28	0	0.00	8	431.06	431.50	-8	8,621	-0.09%
2019/11/25	2	420.25	15	420.37	418.50	-13	8,836	-0.15%
2019/11/22	34	410.94	3	409.00	411.00	31	8,819	0.35%
2019/11/21	93	406.04	15	405.00	407.00	78	8,782	0.89%
2019/11/19	1	422.00	30	420.50	421.00	-29	8,742	-0.33%
2019/11/18	3	418.50	1	418.50	419.50	2	8,859	0.02%
2019/11/15	1	425.50	20	419.50	422.00	-19	9,020	-0.21%
2019/11/14	56	410.00	0	0.00	410.50	56	9,367	0.60%
2019/11/12	0	0.00	1	410.00	410.00	-1	9,420	-0.01%
2019/11/11	1	404.00	0	403.50	403.50	1	9,399	0.01%
2019/11/08	19.1	416.17	16	415.41	414.00	3.1	9,324	0.03%
2019/11/07	8	426.31	5	425.70	425.00	3	9,240	0.03%
2019/11/06	5	432.00	1	432.00	434.00	4	9,160	0.04%
2019/11/05	1	425.00	22.1	420.89	425.00	-21.1	9,161	-0.23%
2019/11/04	1	405.50	60	409.85	412.00	-59	9,130	-0.65%
2019/11/01	37	405.41	0	0.00	405.00	37	9,151	0.40%
2019/10/31	8	407.69	46.2	409.10	408.00	-38.2	9,210	-0.41%
2019/10/30	2	398.00	22	395.95	396.50	-20	9,218	-0.22%
2019/10/29	6	391.83	71.1	393.00	393.00	-65.1	9,328	-0.70%
2019/10/28	2	383.50	29	385.16	387.00	-27	9,387	-0.29%
2019/10/25	1	381.00	17	383.59	379.00	-16	9,418	-0.17%
2019/10/24	2	378.75	6	380.58	381.50	-4	9,356	-0.04%
2019/10/23	1	369.00	2	369.75	372.00	-1	9,235	-0.01%
2019/10/22	1	369.50	1	371.00	371.50	0	9,309	0.00%
2019/10/21	0	0.00	1	369.50	369.00	-1	9,352	-0.01%
2019/10/17	3	366.33	5	369.70	371.00	-2	9,416	-0.02%
2019/10/16	10	363.05	5	362.00	360.00	5	9,428	0.05%
2019/10/15	3.2	368.78	2	367.25	367.00	1.2	9,338	0.01%
2019/10/14	3	372.17	1	374.00	370.50	2	9,256	0.02%
2019/10/09	51.1	374.21	1	374.50	372.00	50.1	9,098	0.55%
2019/10/07	2.1	383.52	30	384.00	384.00	-27.9	9,038	-0.31%
2019/10/04	5	383.90	4	385.13	385.50	1	9,026	0.01%
2019/10/03	4	372.25	2	379.25	379.50	2	8,961	0.02%
2019/10/02	1	373.00	3	373.50	372.00	-2	8,908	-0.02%
2019/09/27	5	371.20	2	369.50	369.00	3	8,898	0.03%
2019/09/26	2	377.00	1	381.50	376.00	1	8,893	0.01%
2019/09/25	5	380.80	1	380.00	380.00	4	8,885	0.05%
2019/09/24	1	386.00	0	0.00	387.00	1	8,874	0.01%
2019/09/23	0	0.00	1	389.00	388.00	-1	8,877	-0.01%
2019/09/20	3	383.00	3	386.50	386.50	0	8,889	0.00%
2019/09/19	4	384.50	1	384.00	380.50	3	8,795	0.03%
2019/09/18	31	382.13	1	381.00	382.00	30	8,723	0.34%
2019/09/17	0.1	383.00	1	384.00	383.00	-0.9	8,674	-0.01%
2019/09/16	33	380.85	1	381.00	382.00	32	8,683	0.37%
2019/09/12	4	377.13	1	375.50	375.00	3	8,578	0.03%
2019/09/11	4.1	373.40	2	373.50	374.50	2.1	8,551	0.02%
2019/09/10	5	377.00	1	376.50	378.00	4	8,538	0.05%
2019/09/09	0	0.00	4	383.25	382.50	-4	8,500	-0.05%
2019/09/06	3	374.83	3.1	376.40	374.50	-0.1	8,254	0.00%
2019/09/04	2	365.50	2	366.25	365.00	0	8,141	0.00%
2019/09/03	2	364.75	0.1	364.00	364.00	1.9	8,185	0.02%
2019/09/02	0	0.00	1	370.50	370.50	-1	8,245	-0.01%
2019/08/30	1	371.50	23	370.74	367.50	-22	8,259	-0.27%
2019/08/29	6	364.25	6	364.83	365.50	0	8,242	0.00%
2019/08/28	22	364.50	14	363.07	366.00	8	8,248	0.10%
2019/08/27	2	346.00	3	346.17	345.50	-1	8,117	-0.01%
2019/08/26	2.1	342.05	1	337.50	343.00	1.1	8,242	0.01%
2019/08/23	1.1	343.86	5	347.00	342.50	-3.9	8,339	-0.05%
2019/08/22	1	345.00	1	345.00	345.00	0	8,310	0.00%
2019/08/21	1	356.00	0	0.00	347.00	1	8,294	0.01%
2019/08/20	6	351.50	19	349.05	351.00	-13	8,242	-0.16%
2019/08/19	29	350.64	33.1	346.33	353.00	-4.1	8,104	-0.05%
2019/08/16	0	0.00	6	322.42	322.00	-6	7,760	-0.08%
2019/08/15	1	315.00	1	314.50	316.50	0	7,693	0.00%
2019/08/14	0	0.00	1	321.00	319.50	-1	7,697	-0.01%
2019/08/13	3	318.33	0	0.00	318.00	3	7,715	0.04%
2019/08/12	0	0.00	3	321.83	323.00	-3	7,798	-0.04%
2019/08/08	25	315.00	6.1	318.24	316.50	18.9	7,745	0.24%
2019/08/07	0	0.00	30	318.17	318.00	-30	7,723	-0.39%
2019/08/06	2	309.00	1	305.50	309.00	1	7,636	0.01%
2019/08/05	1	310.00	0	0.00	312.00	1	7,601	0.01%
2019/08/02	6	310.92	3	314.00	316.00	3	7,563	0.04%
2019/08/01	12	321.13	6	323.50	314.00	6	7,496	0.08%
2019/07/31	12	314.75	0	0.00	314.50	12	7,239	0.17%
2019/07/30	1	325.50	7	325.71	325.50	-6	7,148	-0.08%
2019/07/29	0	0.00	1	318.50	319.00	-1	7,066	-0.01%
2019/07/26	0	0.00	20	313.75	313.50	-20	7,224	-0.28%
2019/07/25	0	0.00	1	312.00	313.00	-1	7,515	-0.01%
2019/07/24	2	308.00	0	0.00	308.00	2	7,568	0.03%
2019/07/23	0	0.00	2	313.50	314.50	-2	7,497	-0.03%
2019/07/19	1	303.00	0	0.00	304.50	1	7,379	0.01%
2019/07/18	4	303.75	0	0.00	302.00	4	7,321	0.05%
2019/07/17	1	308.50	0	0.00	310.00	1	7,243	0.01%
2019/07/16	1	314.00	1	314.00	314.00	0	7,183	0.00%
2019/07/15	3	314.00	0	0.00	314.50	3	7,154	0.04%
2019/07/12	2	318.00	3	319.17	318.00	-1	7,250	-0.01%
2019/07/11	0	0.00	3	320.50	322.50	-3	7,525	-0.04%
2019/07/10	0	0.00	5	317.00	318.00	-5	7,546	-0.07%
2019/07/09	0	0.00	4.5	314.50	313.50	-4.5	7,593	-0.06%
2019/07/08	0	0.00	2	313.00	314.00	-2	7,637	-0.03%
2019/07/05	5	321.00	1	321.50	321.00	4	7,744	0.05%
2019/07/03	7	323.29	7	325.50	317.50	0	7,937	0.00%
2019/07/02	0	0.00	9	317.50	319.00	-9	7,929	-0.11%
2019/07/01	2	313.00	3	313.33	314.00	-1	7,911	-0.01%
2019/06/26	2	311.50	0	0.00	310.50	2	7,980	0.03%
2019/06/25	2	310.50	2	310.50	311.50	0	8,002	0.00%
2019/06/24	1	313.50	0	0.00	315.50	1	7,992	0.01%
2019/06/21	0	0.00	2	313.75	313.50	-2	7,978	-0.03%
2019/06/19	1	312.00	2	310.50	308.50	-1	8,057	-0.01%
2019/06/18	2	306.25	6	306.17	308.50	-4	7,997	-0.05%
2019/06/17	6	301.25	0	0.00	300.50	6	7,940	0.08%
2019/06/14	6	307.33	1	311.50	307.00	5	7,923	0.06%
2019/06/13	1	314.50	0	0.00	309.50	1	7,915	0.01%
2019/06/12	20	311.50	1	308.50	309.50	19	7,874	0.24%
2019/06/11	3.1	309.61	2	311.50	308.00	1.1	7,882	0.01%
2019/06/10	1	314.00	4	315.50	316.00	-3	7,777	-0.04%
2019/06/06	9	307.22	0	0.00	307.00	9	7,725	0.12%
2019/06/05	1	313.00	3	315.00	313.00	-2	7,680	-0.03%
2019/06/04	4	313.00	1	316.00	311.00	3	7,651	0.04%
2019/06/03	2	314.00	7	310.00	314.00	-5	7,579	-0.07%
2019/05/31	0	0.00	3	307.51	311.00	-3	7,512	-0.04%
2019/05/30	4	295.25	6	291.67	296.50	-2	7,348	-0.03%
2019/05/29	1	276.00	2	278.50	280.50	-1	7,298	-0.01%
2019/05/28	1	280.50	0	0.00	280.50	1	7,369	0.01%
2019/05/27	2	279.50	2	279.75	281.00	0	7,496	0.00%
2019/05/24	1	287.00	1	286.50	287.00	0	7,704	0.00%
2019/05/23	4	291.50	3	292.50	292.00	1	7,892	0.01%
2019/05/21	1	292.50	1	291.00	290.50	0	7,894	0.00%
2019/05/20	1	290.00	0	0.00	290.00	1	7,858	0.01%
2019/05/17	1	291.00	1	296.00	291.00	0	7,829	0.00%
2019/05/16	1	288.00	0	0.00	288.00	1	7,753	0.01%
2019/05/15	3	290.00	1	290.50	290.00	2	7,722	0.03%
2019/05/14	0.1	290.00	0	0.00	289.00	0.1	7,717	0.00%
2019/05/13	4	288.88	2	286.00	286.50	2	7,682	0.03%
2019/05/10	142	300.58	2	304.00	298.50	140	7,872	1.78%	大買/鉅額交易
2019/05/09	7	300.79	1.1	311.00	300.00	5.9	7,838	0.08%
2019/05/08	2	307.00	2	307.75	310.00	0	7,750	0.00%
2019/05/07	0	0.00	66	309.88	311.00	-66	7,659	-0.86%
2019/05/06	2	303.75	0.1	305.50	306.00	1.9	7,561	0.03%
2019/05/03	36	309.19	120	306.85	309.00	-84	7,464	-1.13%	大賣/
2019/05/02	35	301.43	32	304.44	298.00	3	7,205	0.04%
2019/04/30	0	0.00	2	293.50	295.50	-2	6,913	-0.03%
2019/04/25	1	287.50	0	0.00	288.00	1	6,869	0.01%
2019/04/24	0.6	290.00	1	292.00	289.50	-0.4	6,880	-0.01%
2019/04/23	0	0.00	1	288.50	290.00	-1	6,891	-0.01%
2019/04/18	0	0.00	8	291.25	291.00	-8	6,852	-0.12%
2019/04/17	11.1	291.79	1.1	288.09	288.50	10	6,816	0.15%
2019/04/16	0	0.00	1	300.00	300.00	-1	6,566	-0.02%
2019/04/12	0	0.00	1	295.00	293.50	-1	6,523	-0.02%
2019/04/11	1	293.00	0	0.00	291.50	1	6,478	0.02%
2019/04/10	56	302.22	56	302.20	300.00	0	6,347	0.00%
2019/04/09	0	0.00	4	299.63	299.50	-4	6,197	-0.06%
2019/04/08	121	293.83	1	293.50	294.50	120	6,082	1.97%	大買/鉅額交易
2019/04/03	1.4	290.00	22	290.02	290.50	-20.6	5,958	-0.35%
2019/04/02	0	0.00	47.1	290.75	290.50	-47.1	5,872	-0.80%
2019/04/01	0	0.00	36	284.89	285.50	-36	5,738	-0.63%
2019/03/29	0	0.00	27	281.11	282.50	-27	5,638	-0.48%
2019/03/28	6	282.92	1	282.50	276.50	5	5,624	0.09%
2019/03/27	1	280.00	1	279.00	279.50	0	5,697	0.00%
2019/03/26	0	0.00	2	280.00	281.00	-2	5,698	-0.04%
2019/03/25	2	277.50	0	0.00	276.50	2	5,673	0.04%
2019/03/22	34	283.03	40	282.76	284.00	-6	5,618	-0.11%
2019/03/21	0	0.00	3	277.00	277.50	-3	5,456	-0.05%
2019/03/19	1	272.00	1	275.00	275.50	0	5,414	0.00%
2019/03/18	1	278.00	1	280.00	278.00	0	5,364	0.00%
2019/03/14	3	273.33	1	277.00	272.50	2	5,346	0.04%
2019/03/12	1	272.50	0	0.00	270.50	1	5,438	0.02%
2019/03/08	3	267.83	0	0.00	267.50	3	5,580	0.05%
2019/03/07	9	274.89	20	276.00	274.00	-11	5,564	-0.20%
2019/03/06	5	280.50	2.6	276.91	280.00	2.4	5,571	0.04%
2019/03/05	12	276.58	0	0.00	273.00	12	5,485	0.22%
2019/03/04	3	278.83	0	0.00	277.00	3	5,444	0.06%
2019/02/27	2	277.75	0	0.00	280.00	2	5,375	0.04%
2019/02/26	11	283.55	17	284.06	276.50	-6	5,245	-0.11%
2019/02/25	1	280.00	8	279.38	282.50	-7	5,028	-0.14%
2019/02/22	28	264.05	14.1	262.62	264.00	13.9	4,754	0.29%
2019/02/21	0	0.00	2	259.00	259.00	-2	4,530	-0.04%
2019/02/19	0	0.00	1	252.00	250.00	-1	4,495	-0.02%
2019/02/18	1.1	251.68	1	253.50	253.50	0.1	4,487	0.00%
2019/02/15	2	252.00	0	0.00	252.00	2	4,475	0.04%
2019/02/14	1	257.00	0	0.00	255.50	1	4,475	0.02%
2019/02/13	2	258.25	2	259.25	259.00	0	4,503	0.00%
2019/02/12	2	257.50	3	258.83	257.50	-1	4,487	-0.02%
2019/02/11	0	0.00	7	254.64	259.50	-7	4,448	-0.16%
2019/01/30	1.1	243.09	0	0.00	243.00	1.1	4,185	0.03%
2019/01/29	4	244.38	1	244.00	245.50	3	4,198	0.07%
2019/01/24	0	0.00	1	247.50	244.50	-1	4,309	-0.02%
2019/01/23	1	239.50	0	0.00	241.00	1	4,371	0.02%
2019/01/22	1	242.00	0	0.00	242.00	1	4,386	0.02%
2019/01/21	0	0.00	145	246.51	244.50	-145	4,429	-3.27%	大賣/鉅額交易
2019/01/18	1	243.50	9	242.50	244.00	-8	4,495	-0.18%
2019/01/17	0	0.00	1	236.50	237.00	-1	4,491	-0.02%
2019/01/16	0	0.00	1	236.00	237.00	-1	4,540	-0.02%
2019/01/14	0	0.00	1	231.50	231.50	-1	4,492	-0.02%
2019/01/11	0	0.00	2	227.00	227.50	-2	4,487	-0.04%
2019/01/10	0	0.00	1	226.50	226.00	-1	4,497	-0.02%
2019/01/09	54	228.36	6	228.08	226.00	48	4,501	1.07%
2019/01/07	0	0.00	1	219.00	219.00	-1	4,459	-0.02%
2019/01/04	104	215.73	1	215.00	217.00	103	4,465	2.31%	大買/鉅額交易
2019/01/03	45	223.50	0	0.00	223.50	45	4,634	0.97%
2019/01/02	2	222.50	0	0.00	220.50	2	4,644	0.04%
2018/12/28	0	0.00	51	226.56	229.50	-51	4,661	-1.09%
2018/12/27	0	0.00	52	225.66	225.00	-52	4,758	-1.09%
2018/12/26	2	222.50	0	0.00	220.00	2	4,776	0.04%
2018/12/25	0	0.00	10	220.50	221.00	-10	4,809	-0.21%
2018/12/24	0	0.00	40	224.50	225.00	-40	4,877	-0.82%
2018/12/21	1	223.50	0	0.00	223.50	1	5,001	0.02%
2018/12/20	58.1	225.27	3	227.00	225.00	55.1	4,975	1.11%
2018/12/19	0	0.00	2	234.50	236.00	-2	4,876	-0.04%
2018/12/14	3	236.17	0	0.00	236.00	3	4,954	0.06%
2018/12/13	0	0.00	2	236.75	237.50	-2	4,959	-0.04%
2018/12/12	51	234.42	3	233.50	233.00	48	4,967	0.97%
2018/12/11	0	0.00	1	228.00	228.00	-1	4,951	-0.02%
2018/12/10	0	0.00	2	229.25	229.00	-2	4,965	-0.04%
2018/12/07	1	233.00	3	235.17	233.50	-2	4,965	-0.04%
2018/12/06	9	234.06	0	0.00	229.50	9	4,944	0.18%
2018/12/05	2	245.50	0	0.00	244.50	2	4,887	0.04%
2018/12/04	2	250.00	5	250.40	252.00	-3	4,914	-0.06%
2018/12/03	0	0.00	7	244.29	245.50	-7	4,860	-0.14%
2018/11/30	1	234.00	1	236.00	237.50	0	4,801	0.00%
2018/11/29	4	234.63	2	240.00	231.50	2	4,746	0.04%
2018/11/28	0	0.00	2	233.50	236.50	-2	4,735	-0.04%
2018/11/27	3	227.67	2	230.50	232.00	1	4,711	0.02%
2018/11/26	1	229.00	6	227.83	228.00	-5	4,754	-0.11%
2018/11/21	3	222.17	1	222.00	223.00	2	4,963	0.04%
2018/11/16	7.1	222.70	0	0.00	220.00	7.1	4,986	0.14%
2018/11/13	1	229.50	1	229.00	231.00	0	5,017	0.00%
2018/11/12	1	230.00	0	0.00	234.50	1	5,076	0.02%
2018/11/09	1	228.50	0	0.00	228.50	1	5,214	0.02%
2018/11/08	1	235.50	3	236.17	235.00	-2	5,176	-0.04%
2018/11/07	1	234.00	0	0.00	235.00	1	5,158	0.02%
2018/11/06	1	237.00	1	234.00	230.00	0	5,183	0.00%
2018/11/05	0	0.00	12	229.33	230.00	-12	5,120	-0.23%
2018/11/02	12	227.58	3.1	228.45	227.50	8.9	5,105	0.17%
2018/11/01	16	224.84	28	223.64	223.50	-12	5,060	-0.24%
2018/10/31	1	218.50	18	219.14	227.50	-17	4,993	-0.34%
2018/10/30	1	207.00	0	0.00	207.00	1	4,864	0.02%
2018/10/29	1	203.00	3	207.17	208.00	-2	4,905	-0.04%
2018/10/26	7	205.71	0	0.00	202.00	7	4,943	0.14%
2018/10/25	3	206.33	4	210.50	210.00	-1	5,072	-0.02%
2018/10/24	5.1	208.92	13	211.12	214.00	-7.9	5,195	-0.15%
2018/10/23	1.1	215.09	0	0.00	214.00	1.1	5,206	0.02%
2018/10/22	1.2	221.58	0	0.00	221.50	1.2	5,281	0.02%
2018/10/19	3.2	220.94	0	0.00	222.50	3.2	5,355	0.06%
2018/10/18	0	0.00	11	225.55	225.00	-11	5,424	-0.20%
2018/10/17	0	0.00	12	225.46	224.50	-12	5,694	-0.21%
2018/10/16	0	0.00	2	226.00	222.00	-2	5,813	-0.03%
2018/10/15	0	0.00	3	223.00	221.00	-3	5,831	-0.05%
2018/10/12	1	215.00	3	214.00	220.00	-2	5,773	-0.03%
2018/10/11	12	207.88	3	209.83	210.50	9	5,739	0.16%
2018/10/09	3	229.50	2	229.00	228.50	1	5,530	0.02%
2018/10/08	1	234.00	10	234.00	233.50	-9	5,491	-0.16%
2018/10/05	4	234.88	0	0.00	234.50	4	5,462	0.07%
2018/10/04	2	242.50	1	243.00	242.00	1	5,384	0.02%
2018/10/02	1	243.00	1	245.00	245.00	0	5,411	0.00%
2018/10/01	1	250.50	3	249.50	250.00	-2	5,441	-0.04%
2018/09/28	0	0.00	1	245.00	246.50	-1	5,533	-0.02%
2018/09/21	0	0.00	1	243.00	243.00	-1	5,686	-0.02%
2018/09/20	3	239.00	0	0.00	238.00	3	5,698	0.05%
2018/09/19	11	247.18	10	245.00	245.00	1	5,683	0.02%
2018/09/18	1	245.00	1	244.50	244.50	0	5,730	0.00%
2018/09/14	1	243.50	0	0.00	245.50	1	5,883	0.02%
2018/09/12	0	0.00	1	244.50	244.00	-1	5,888	-0.02%
2018/09/10	5	244.10	3	244.83	242.50	2	5,924	0.03%
2018/09/07	5	249.00	0	0.00	248.00	5	5,902	0.08%
2018/09/06	1	251.00	1	254.00	255.00	0	5,865	0.00%
2018/09/04	1	254.00	5	254.40	253.50	-4	5,870	-0.07%
2018/08/31	3	250.67	0	0.00	251.50	3	5,920	0.05%
2018/08/30	1	256.00	3	257.83	256.00	-2	5,884	-0.03%
2018/08/28	2	248.50	8	251.31	252.00	-6	5,883	-0.10%
2018/08/24	5	248.60	0	0.00	250.00	5	5,861	0.09%
2018/08/23	1	252.00	2	251.50	253.00	-1	5,980	-0.02%
2018/08/22	1.1	245.73	2	248.25	247.50	-0.9	5,978	-0.02%
2018/08/21	3	246.17	0	0.00	245.50	3	5,876	0.05%
2018/08/17	1.1	250.41	1	248.00	247.00	0.1	5,874	0.00%
2018/08/16	6	249.58	2	250.00	247.50	4	5,817	0.07%
2018/08/13	4	264.13	0	0.00	263.50	4	5,803	0.07%
2018/08/10	1	274.50	2	276.00	274.50	-1	5,807	-0.02%
2018/08/09	1	272.00	1.1	275.50	275.00	-0.1	5,921	0.00%
2018/08/08	0	0.00	0.1	277.50	277.50	-0.1	5,925	0.00%
2018/08/07	3	273.67	1	275.50	275.50	2	5,911	0.03%
2018/08/06	1	272.00	0	0.00	273.00	1	5,915	0.02%
2018/08/03	0	0.00	2	273.50	274.00	-2	6,066	-0.03%
2018/08/02	1	270.50	1	276.00	269.00	0	6,040	0.00%
2018/08/01	1	267.00	22	268.27	275.00	-21	5,966	-0.35%
2018/07/31	11	252.95	6	253.08	254.00	5	5,781	0.09%
2018/07/30	7.1	262.84	1	260.00	260.00	6.1	5,675	0.11%
2018/07/27	0	0.00	3.1	267.60	267.50	-3.1	5,670	-0.05%
2018/07/26	5	259.50	7	261.71	263.00	-2	5,749	-0.03%
2018/07/25	3	258.17	4	260.88	262.50	-1	5,789	-0.02%
2018/07/24	10.1	258.61	7	257.50	255.00	3.1	5,831	0.05%
2018/07/23	5	272.10	0	0.00	271.50	5	5,656	0.09%
2018/07/20	1	280.50	0	0.00	280.00	1	5,694	0.02%
2018/07/19	0	0.00	2	284.00	284.00	-2	5,743	-0.03%
2018/07/18	1	282.00	0	0.00	281.00	1	5,858	0.02%
2018/07/17	1	287.00	1	285.50	285.50	0	5,905	0.00%
2018/07/13	1	285.00	2	285.50	285.00	-1	6,250	-0.02%
2018/07/12	0	0.00	11	281.41	283.00	-11	6,621	-0.17%
2018/07/11	10	276.20	2	275.75	276.00	8	6,644	0.12%
2018/07/10	0	0.00	5	278.40	280.00	-5	6,710	-0.07%
2018/07/09	3.1	274.32	0	0.00	272.50	3.1	6,708	0.05%
2018/07/06	1	284.50	1	285.00	285.00	0	6,683	0.00%
2018/07/05	11	288.32	2.1	281.52	281.50	8.9	6,677	0.13%
2018/07/04	3	300.33	1	305.00	298.00	2	6,589	0.03%
2018/07/02	2	304.75	1	312.50	305.00	1	6,707	0.01%
2018/06/29	3	300.33	1	301.00	300.00	2	6,663	0.03%
2018/06/28	0	0.00	1	298.00	297.00	-1	6,615	-0.02%
2018/06/27	3	296.83	0	0.00	296.50	3	6,709	0.04%
2018/06/26	3	298.33	0.1	298.00	296.50	2.9	6,707	0.04%
2018/06/22	1	309.00	0	0.00	310.50	1	6,787	0.01%
2018/06/15	1	315.00	0	0.00	315.00	1	7,109	0.01%
2018/06/14	3	316.67	0	0.00	315.00	3	7,291	0.04%
2018/06/13	2	322.00	0	0.00	320.50	2	7,526	0.03%
2018/06/11	0	0.00	1	334.00	332.50	-1	7,748	-0.01%
2018/06/08	2	327.75	1	330.00	330.00	1	7,750	0.01%
2018/06/07	1	328.50	1	331.00	331.00	0	7,856	0.00%
2018/06/06	1	330.00	5	331.30	331.00	-4	8,004	-0.05%
2018/06/05	2	325.00	0	325.50	325.00	2	8,028	0.02%
2018/06/04	1	328.00	5	329.00	329.50	-4	8,154	-0.05%
2018/06/01	1	313.50	2	315.00	319.00	-1	8,177	-0.01%
2018/05/31	2	310.50	1	311.50	311.50	1	8,249	0.01%
2018/05/30	3	310.67	0	0.00	310.00	3	8,197	0.04%
2018/05/29	1	315.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	1	319.00	0	0.00	318.50	1	8,412	0.01%
2018/05/25	0	0.00	4	325.00	324.00	-4	8,472	-0.05%
2018/05/22	1	320.50	3	320.17	320.50	-2	8,492	-0.02%
2018/05/21	2	314.00	1	314.50	314.00	1	8,566	0.01%
2018/05/18	0	0.00	2	312.25	313.00	-2	8,607	-0.02%
2018/05/17	6	310.83	1	307.50	310.00	5	8,659	0.06%
2018/05/16	2	317.75	1	318.00	319.00	1	8,591	0.01%
2018/05/15	5	319.60	3	319.00	319.00	2	8,657	0.02%
2018/05/14	2	320.00	0	0.00	320.00	2	8,779	0.02%
2018/05/11	7	321.00	0	0.00	319.50	7	8,782	0.08%
2018/05/10	0	0.00	1	328.00	329.50	-1	8,681	-0.01%
2018/05/09	0	0.00	1	329.00	328.00	-1	8,819	-0.01%
2018/05/08	0	0.00	4	323.75	325.00	-4	8,867	-0.05%
2018/05/07	10	320.90	3	323.00	318.50	7	8,894	0.08%
2018/05/04	1	318.00	9	323.28	325.50	-8	8,845	-0.09%
2018/05/03	6	318.83	1	319.50	320.00	5	8,857	0.06%
2018/05/02	2	331.75	0	0.00	331.00	2	8,786	0.02%
2018/04/30	1	328.00	3	335.50	340.00	-2	8,763	-0.02%
2018/04/27	3	336.00	6	334.50	339.50	-3	8,754	-0.03%
2018/04/26	7	336.93	4	325.13	323.50	3	8,708	0.03%
2018/04/25	3	337.00	0	0.00	337.00	3	8,622	0.03%
2018/04/24	4	342.63	1	342.00	341.50	3	8,641	0.03%
2018/04/23	1	359.50	1	354.00	350.50	0	8,560	0.00%
2018/04/20	4	359.25	0	0.00	354.50	4	8,487	0.05%
2018/04/19	5	369.80	3	363.00	360.50	2	8,406	0.02%
2018/04/18	12	364.33	10.1	363.90	362.00	1.9	8,208	0.02%
2018/04/17	1	339.00	4	339.50	340.00	-3	7,840	-0.04%
2018/04/16	0	0.00	2	340.50	342.00	-2	7,853	-0.03%
2018/04/13	0	0.00	5	335.60	336.00	-5	7,811	-0.06%
2018/04/12	4	337.88	3	331.50	331.50	1	7,800	0.01%
2018/04/11	5	339.00	6	339.08	339.00	-1	7,785	-0.01%
2018/04/09	1	332.00	1	327.50	327.50	0	7,800	0.00%
2018/04/03	2	327.50	0	0.00	328.00	2	7,728	0.03%
2018/04/02	1	339.00	0	0.00	336.50	1	7,682	0.01%
2018/03/31	0	0.00	1	340.00	340.50	-1	7,707	-0.01%
2018/03/30	2	340.50	7	343.50	340.00	-5	7,745	-0.06%
2018/03/29	1	337.50	2	334.50	331.00	-1	7,677	-0.01%
2018/03/28	4	335.63	1	336.00	333.00	3	7,594	0.04%
2018/03/27	6.1	339.20	2	342.50	342.50	4.1	7,524	0.05%
2018/03/26	1	347.00	6	345.25	347.00	-5	7,360	-0.07%
2018/03/23	6	327.67	5	326.80	328.00	1	7,205	0.01%
2018/03/22	0	0.00	1	337.00	336.00	-1	7,199	-0.01%
2018/03/21	2	340.20	0	0.00	336.00	2	7,191	0.03%
2018/03/20	5	341.00	3	340.33	342.50	2	7,183	0.03%
2018/03/19	7	335.21	15	334.57	334.00	-8	6,988	-0.11%
2018/03/16	0	317.00	0	0.00	317.00	0	6,766	0.00%
2018/03/15	3	315.83	3	318.67	318.00	0	6,627	0.00%
2018/03/14	0	0.00	1	315.00	313.50	-1	6,541	-0.02%
2018/03/13	0	0.00	3	319.00	319.00	-3	6,558	-0.05%
2018/03/12	1	318.00	1	316.00	317.00	0	6,573	0.00%
2018/03/08	0	0.00	2	309.50	309.50	-2	6,591	-0.03%
2018/03/07	0	0.00	7	305.79	300.00	-7	6,474	-0.11%
2018/03/06	0	0.00	1	300.00	301.00	-1	6,435	-0.02%
2018/03/05	2	298.00	0	0.00	295.00	2	6,484	0.03%
2018/03/02	8	304.38	7	303.93	302.50	1	6,432	0.02%
2018/03/01	2	295.25	3	299.00	299.50	-1	6,373	-0.02%
2018/02/27	1	303.50	5	304.60	301.00	-4	6,282	-0.06%
2018/02/26	2	299.25	0	0.00	296.50	2	6,211	0.03%
2018/02/23	1.1	300.05	2	300.75	300.50	-0.9	6,219	-0.01%
2018/02/21	4	301.25	6.2	300.82	304.50	-2.2	6,238	-0.03%
2018/02/12	2	286.25	2	284.75	285.00	0	6,153	0.00%
2018/02/09	1	272.50	2	278.50	283.00	-1	6,175	-0.02%
2018/02/07	3	286.00	2	289.00	284.50	1	6,135	0.02%
2018/02/06	8	287.31	2	281.75	286.50	6	6,142	0.10%
2018/02/05	0	0.00	1	299.50	299.00	-1	6,066	-0.02%
2018/02/02	6	303.67	0	0.00	304.50	6	6,234	0.10%
2018/02/01	1	309.00	4	309.38	307.00	-3	6,236	-0.05%
2018/01/30	2	301.00	2	299.00	299.00	0	6,091	0.00%
2018/01/29	1	308.50	0	0.00	308.00	1	6,198	0.02%
2018/01/26	1	307.50	3	304.67	308.00	-2	6,271	-0.03%
2018/01/25	9	309.17	4	309.63	305.50	5	6,267	0.08%
2018/01/24	8	310.31	0	0.00	307.50	8	6,343	0.13%
2018/01/23	1	322.50	2	321.75	318.00	-1	6,460	-0.02%
2018/01/22	2	313.79	0	0.00	319.00	2	6,420	0.03%
2018/01/19	2	315.52	2	321.00	319.00	0	6,536	0.00%
2018/01/18	0	0.00	2	316.50	319.50	-2	6,576	-0.03%
2018/01/17	2	305.00	0	0.00	306.50	2	6,629	0.03%
2018/01/16	1	310.50	1	310.00	312.00	0	6,604	0.00%
2018/01/15	0	0.00	2	312.00	313.00	-2	6,650	-0.03%
2018/01/12	0	0.00	1	307.00	309.50	-1	6,701	-0.01%
2018/01/11	1.1	305.50	0	0.00	306.00	1.1	6,746	0.02%
2018/01/10	3	306.17	6	308.75	309.50	-3	6,822	-0.04%
2018/01/09	2	300.50	0	0.00	304.00	2	6,854	0.03%
2018/01/08	0	0.00	3	301.00	298.00	-3	7,070	-0.04%
2018/01/05	0	301.00	0	0.00	300.00	0	7,418	0.00%
2018/01/04	0	0.00	1	299.00	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	4	297.75	300.50	-4	7,797	-0.05%
2018/01/02	1	290.50	0	0.00	291.50	1	7,843	0.01%