聯發科 (2454)-元富-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
1310
漲跌
▲45
漲幅
+3.56%
成交量
6,121張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-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

元富-信義券商分點個股進出
元富-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
2024/11/22	1	1285.00	3	1301.70	1310.00	-2	5,624	-0.04%
2024/11/21	0	1260.00	0	0.00	1265.00	0	5,593	0.00%
2024/11/20	2	1274.94	1	1295.00	1275.00	1	5,600	0.02%
2024/11/19	0	1255.00	2.1	1286.52	1285.00	-2.1	5,597	-0.04%
2024/11/18	2.4	1240.85	3	1248.33	1240.00	-0.6	5,597	-0.01%
2024/11/15	0	1260.00	1	1270.00	1270.00	-1	5,630	-0.02%
2024/11/14	1	1240.02	1	1245.00	1235.00	0	5,675	0.00%
2024/11/13	2	1260.03	1	1270.00	1255.00	1	5,655	0.02%
2024/11/12	0.1	1282.63	0	1280.00	1265.00	0	5,662	0.00%
2024/11/11	0	0.00	3	1288.33	1295.00	-3	5,655	-0.05%
2024/11/08	6.4	1300.06	2	1282.50	1280.00	4.4	5,685	0.08%
2024/11/07	3	1308.36	2	1320.00	1305.00	1	5,732	0.02%
2024/11/06	1	1295.04	1	1305.00	1305.00	0	5,795	0.00%
2024/11/05	1.2	1289.34	1	1285.01	1290.00	0.1	5,907	0.00%
2024/11/04	3	1295.00	3.1	1293.45	1295.00	-0.1	6,121	0.00%
2024/11/01	2	1242.74	2	1285.00	1290.00	0	6,433	0.00%
2024/10/30	1.1	1291.46	1.5	1303.33	1290.00	-0.4	6,533	-0.01%
2024/10/29	6.1	1296.72	5.1	1296.05	1300.00	1	6,643	0.02%
2024/10/28	2	1317.52	8.2	1331.77	1335.00	-6.2	6,677	-0.09%
2024/10/25	1	1305.00	4.1	1310.94	1315.00	-3.1	6,661	-0.05%
2024/10/24	2	1285.00	1.1	1294.55	1270.00	0.9	6,633	0.01%
2024/10/23	5	1298.00	5	1303.06	1300.00	0	6,729	0.00%
2024/10/22	5.3	1304.23	3.3	1307.58	1310.00	2	6,746	0.03%
2024/10/21	0	1325.00	5.1	1339.87	1330.00	-5	6,780	-0.07%
2024/10/18	0.2	1318.65	2.1	1312.47	1305.00	-2	6,772	-0.03%
2024/10/17	1	1270.15	0.1	1275.15	1275.00	0.9	6,797	0.01%
2024/10/16	2.1	1264.67	3	1288.33	1275.00	-0.9	6,828	-0.01%
2024/10/15	2	1295.08	1.9	1300.15	1300.00	0.1	6,804	0.00%
2024/10/14	1.1	1299.49	5.1	1290.00	1290.00	-4	6,764	-0.06%
2024/10/11	1	1300.00	2.7	1297.92	1300.00	-1.7	6,812	-0.02%
2024/10/09	1	1254.95	3.6	1255.91	1245.00	-2.6	6,735	-0.04%
2024/10/08	1.1	1230.05	1.2	1236.71	1225.00	-0.1	6,733	0.00%
2024/10/07	5	1245.03	3.1	1273.53	1250.00	1.9	6,822	0.03%
2024/10/04	0	0.00	1	1225.06	1230.00	-1	6,801	-0.01%
2024/10/01	2	1207.50	3.1	1208.09	1210.00	-1.1	6,792	-0.02%
2024/09/30	6.3	1213.30	1	1200.15	1175.00	5.3	6,819	0.08%
2024/09/27	4.1	1269.89	0.5	1288.74	1260.00	3.7	6,784	0.05%
2024/09/26	2	1267.50	5.3	1264.04	1270.00	-3.3	6,720	-0.05%
2024/09/25	4	1208.74	1	1214.88	1225.00	3	6,647	0.04%
2024/09/24	0	0.00	3.2	1179.22	1195.00	-3.2	6,579	-0.05%
2024/09/23	1.1	1135.09	3	1143.33	1145.00	-1.9	6,544	-0.03%
2024/09/20	2	1132.53	2.1	1145.00	1125.00	-0.1	6,552	0.00%
2024/09/19	4	1098.75	2	1115.00	1120.00	2	6,561	0.03%
2024/09/18	1.1	1109.07	0	0.00	1105.00	1.1	6,583	0.02%
2024/09/16	0.1	1110.00	1	1125.00	1130.00	-0.9	6,644	-0.01%
2024/09/13	3	1133.42	0	0.00	1125.00	3	6,686	0.05%
2024/09/12	0	1143.00	2.1	1145.00	1155.00	-2.1	6,821	-0.03%
2024/09/11	2.1	1119.78	2	1125.00	1110.00	0.1	6,877	0.00%
2024/09/10	1	1105.02	3.1	1124.84	1130.00	-2.1	6,881	-0.03%
2024/09/09	7.1	1103.51	2	1100.00	1105.00	5.1	6,887	0.07%
2024/09/06	0	1110.00	7.1	1140.78	1145.00	-7.1	6,986	-0.10%
2024/09/05	8.1	1115.64	1.2	1119.17	1110.00	6.9	7,030	0.10%
2024/09/04	1.5	1142.25	1.3	1150.39	1135.00	0.2	6,972	0.00%
2024/09/03	0	1210.63	0	1215.00	1220.00	0	6,893	0.00%
2024/09/02	1.2	1234.17	1	1215.00	1225.00	0.2	7,001	0.00%
2024/08/30	3.1	1243.07	1	1239.95	1240.00	2.1	7,045	0.03%
2024/08/29	1.1	1216.77	7.5	1225.79	1250.00	-6.4	7,064	-0.09%
2024/08/28	1.1	1199.36	2	1200.00	1200.00	-0.9	7,079	-0.01%
2024/08/27	1	1195.04	1	1205.00	1210.00	0	7,239	0.00%
2024/08/26	1	1225.03	1.1	1239.05	1215.00	0	7,315	0.00%
2024/08/23	3.2	1212.79	3	1208.33	1225.00	0.2	7,384	0.00%
2024/08/22	1	1225.01	1.2	1234.13	1230.00	-0.1	7,480	0.00%
2024/08/21	1	1220.12	0	1228.33	1220.00	1	7,669	0.01%
2024/08/20	0.3	1252.89	0.1	1255.00	1250.00	0.2	7,648	0.00%
2024/08/19	1.1	1236.10	0	0.00	1255.00	1.1	7,680	0.01%
2024/08/16	0	1211.00	3.5	1214.03	1230.00	-3.5	7,657	-0.05%
2024/08/15	6.4	1166.63	4	1168.75	1155.00	2.4	7,597	0.03%
2024/08/14	0.1	1181.76	2	1182.50	1185.00	-1.9	7,646	-0.02%
2024/08/13	2.3	1165.32	1	1155.00	1160.00	1.3	7,678	0.02%
2024/08/12	0.1	1160.22	3.4	1160.89	1175.00	-3.3	7,782	-0.04%
2024/08/09	5.1	1133.01	4.2	1130.25	1125.00	0.9	7,798	0.01%
2024/08/08	4.1	1124.51	3.1	1126.13	1115.00	1	7,807	0.01%
2024/08/07	12	1144.56	14.1	1107.76	1150.00	-2.1	7,740	-0.03%
2024/08/06	1	1074.83	5.6	1084.40	1075.00	-4.6	7,639	-0.06%
2024/08/05	12.2	994.70	9.1	1004.35	991.00	3.2	7,495	0.04%
2024/08/02	3.7	1118.23	6.4	1118.44	1090.00	-2.7	7,292	-0.04%
2024/08/01	9.4	1205.94	7	1190.71	1180.00	2.4	7,116	0.03%
2024/07/31	3.3	1207.40	3	1219.97	1220.00	0.2	6,990	0.00%
2024/07/30	3.1	1226.01	4.1	1230.00	1255.00	-1	6,977	-0.01%
2024/07/29	0.7	1258.91	1	1274.42	1240.00	-0.4	6,994	-0.01%
2024/07/26	2.5	1198.81	4	1204.18	1245.00	-1.5	7,006	-0.02%
2024/07/23	0.4	1260.72	2.2	1258.38	1275.00	-1.8	6,968	-0.03%
2024/07/22	3.7	1224.14	4.3	1221.46	1225.00	-0.6	6,957	-0.01%
2024/07/19	1.1	1261.55	2.1	1265.00	1260.00	-0.9	6,937	-0.01%
2024/07/18	3.3	1269.97	4.2	1272.96	1280.00	-0.9	6,943	-0.01%
2024/07/17	3.6	1316.44	2	1330.00	1325.00	1.6	6,877	0.02%
2024/07/16	0.1	1347.70	0	1340.00	1345.00	0.1	6,929	0.00%
2024/07/15	2.3	1360.71	0.1	1373.08	1355.00	2.2	7,106	0.03%
2024/07/12	4.7	1362.71	3	1365.00	1360.00	1.7	7,167	0.02%
2024/07/11	5.3	1431.28	1	1445.00	1420.00	4.3	7,181	0.06%
2024/07/10	6.3	1425.80	3	1430.00	1435.00	3.3	7,294	0.05%
2024/07/09	29.1	1451.80	38.1	1431.19	1460.00	-9	7,356	-0.12%
2024/07/08	4	1387.43	5.5	1389.35	1420.00	-1.5	7,282	-0.02%
2024/07/05	4.5	1356.92	0.1	1375.00	1350.00	4.4	7,258	0.06%
2024/07/04	7.2	1380.82	4.2	1386.54	1375.00	3	7,258	0.04%
2024/07/03	3	1413.21	4.4	1404.56	1405.00	-1.4	7,186	-0.02%
2024/07/02	0.2	1402.51	6.1	1400.05	1410.00	-5.9	7,148	-0.08%
2024/07/01	6	1418.34	2.4	1425.50	1415.00	3.6	7,131	0.05%
2024/06/28	2	1392.52	0	0.00	1400.00	2	7,117	0.03%
2024/06/27	0.1	1395.00	0	1395.00	1395.00	0.1	7,092	0.00%
2024/06/26	2.5	1412.21	2.3	1415.73	1405.00	0.2	7,151	0.00%
2024/06/25	2.6	1383.49	0	1385.00	1385.00	2.6	7,183	0.04%
2024/06/24	7.1	1426.77	3.1	1431.25	1410.00	4	7,127	0.06%
2024/06/21	6.7	1462.09	9.6	1478.99	1490.00	-2.9	7,084	-0.04%
2024/06/20	3.2	1486.18	3.3	1494.17	1500.00	-0.2	6,959	0.00%
2024/06/19	3.1	1460.39	3.2	1466.75	1485.00	-0.1	6,953	0.00%
2024/06/18	1	1404.98	7.8	1399.32	1405.00	-6.8	6,867	-0.10%
2024/06/17	2.3	1374.56	3.1	1374.80	1380.00	-0.8	6,839	-0.01%
2024/06/14	0.2	1376.67	7.2	1380.25	1395.00	-7.1	6,913	-0.10%
2024/06/13	8.3	1363.67	6.8	1362.47	1385.00	1.5	6,913	0.02%
2024/06/12	6	1293.33	2.3	1296.80	1300.00	3.8	6,837	0.05%
2024/06/11	0.2	1262.44	1.1	1265.10	1270.00	-0.8	6,916	-0.01%
2024/06/07	3.2	1282.84	0	0.00	1275.00	3.2	6,939	0.05%
2024/06/06	11.2	1265.92	7.1	1281.81	1290.00	4.1	6,941	0.06%
2024/06/05	2.3	1225.30	1	1225.00	1230.00	1.3	6,872	0.02%
2024/06/04	2.2	1250.18	0	0.00	1240.00	2.2	7,043	0.03%
2024/06/03	1	1264.85	1	1245.15	1270.00	0	7,177	0.00%
2024/05/31	22.2	1260.14	4.4	1249.08	1235.00	17.9	7,232	0.25%
2024/05/30	6.1	1266.69	7.2	1280.85	1290.00	-1.1	7,136	-0.01%
2024/05/29	2.1	1297.17	0.1	1294.91	1290.00	2.1	7,200	0.03%
2024/05/28	20	1314.74	24.1	1300.42	1310.00	-4.1	7,271	-0.06%
2024/05/27	3	1275.10	5.1	1287.00	1285.00	-2.1	7,255	-0.03%
2024/05/24	0	0.00	0	1200.00	1195.00	0	7,302	0.00%
2024/05/23	0	1195.00	5.8	1199.97	1205.00	-5.8	7,448	-0.08%
2024/05/22	5	1176.94	1	1180.00	1185.00	4	7,734	0.05%
2024/05/21	1.1	1175.05	2	1170.00	1175.00	-0.9	7,830	-0.01%
2024/05/20	1	1179.86	3.3	1187.88	1190.00	-2.2	7,863	-0.03%
2024/05/17	3.2	1171.56	0	0.00	1165.00	3.2	7,888	0.04%
2024/05/16	0	1190.00	7.2	1193.34	1190.00	-7.2	7,852	-0.09%
2024/05/15	3	1155.09	4.5	1166.68	1155.00	-1.5	7,759	-0.02%
2024/05/14	1	1120.00	2.4	1133.39	1155.00	-1.4	7,861	-0.02%
2024/05/13	0	1110.00	7	1108.57	1115.00	-7	7,832	-0.09%
2024/05/10	2.1	1094.76	2	1094.85	1095.00	0.1	7,887	0.00%
2024/05/09	2	1090.00	2.1	1100.09	1095.00	-0.1	8,091	0.00%
2024/05/08	3	1070.00	5.1	1085.31	1095.00	-2.1	8,113	-0.03%
2024/05/07	0.5	1045.00	0	0.00	1045.00	0.5	8,104	0.01%
2024/05/06	6	1050.00	2.2	1046.82	1035.00	3.8	8,168	0.05%
2024/05/03	1	1040.00	4.3	1043.51	1040.00	-3.2	8,181	-0.04%
2024/05/02	1.2	987.76	1.1	995.91	1000.00	0.1	8,220	0.00%
2024/04/30	2.1	1005.89	1	1025.00	992.00	1.1	8,260	0.01%
2024/04/29	3.1	1019.97	1.1	1029.55	1015.00	2	8,263	0.02%
2024/04/26	1.1	999.01	1.1	1000.04	1005.00	0	8,286	0.00%
2024/04/25	3.2	988.31	1.1	992.18	981.00	2.1	8,341	0.03%
2024/04/24	0.7	1015.00	0.7	998.26	1010.00	0	8,353	0.00%
2024/04/23	0.5	976.34	1.1	983.97	972.00	-0.6	8,440	-0.01%
2024/04/22	4.8	974.03	1	972.00	966.00	3.8	8,512	0.04%
2024/04/19	6.9	998.70	5.1	991.66	993.00	1.8	8,431	0.02%
2024/04/18	2.3	1042.16	2.1	1049.52	1050.00	0.2	8,249	0.00%
2024/04/17	6.5	1050.52	3	1058.33	1050.00	3.5	8,243	0.04%
2024/04/16	6.5	1063.77	8.4	1071.20	1055.00	-1.9	8,185	-0.02%
2024/04/15	8.4	1129.97	7.1	1118.60	1110.00	1.3	8,081	0.02%
2024/04/12	6.7	1178.14	4.1	1177.53	1180.00	2.7	8,021	0.03%
2024/04/11	3	1200.02	3.2	1200.98	1200.00	-0.2	8,026	0.00%
2024/04/10	2.1	1204.68	4.2	1186.85	1195.00	-2.1	8,062	-0.03%
2024/04/09	3.4	1162.04	2.1	1167.14	1160.00	1.3	8,165	0.02%
2024/04/08	1.2	1155.36	1	1150.00	1150.00	0.2	8,276	0.00%
2024/04/03	2	1162.49	2.1	1175.00	1160.00	-0.1	8,292	0.00%
2024/04/02	1.2	1165.08	1.3	1183.20	1165.00	0	8,315	0.00%
2024/04/01	4.5	1168.21	3	1166.67	1160.00	1.5	8,388	0.02%
2024/03/29	2.1	1174.95	2.7	1195.65	1195.00	-0.6	8,352	-0.01%
2024/03/28	2.8	1162.85	0.1	1170.00	1160.00	2.7	8,270	0.03%
2024/03/27	2.1	1162.57	6.4	1159.46	1165.00	-4.3	8,209	-0.05%
2024/03/26	1.1	1144.46	2.1	1138.49	1130.00	-1.1	8,183	-0.01%
2024/03/25	3	1126.67	0	0.00	1120.00	3	8,181	0.04%
2024/03/22	3.6	1123.45	2	1125.00	1125.00	1.6	8,210	0.02%
2024/03/21	4.1	1136.42	1.1	1135.45	1140.00	2.9	8,193	0.04%
2024/03/20	2.4	1150.38	3.1	1141.90	1130.00	-0.7	8,283	-0.01%
2024/03/19	2.2	1150.16	1	1159.99	1150.00	1.2	8,293	0.01%
2024/03/18	1.1	1160.39	1.2	1169.17	1170.00	-0.1	8,246	0.00%
2024/03/15	0.3	1137.96	0	0.00	1135.00	0.3	8,223	0.00%
2024/03/14	13.5	1162.80	7.1	1163.57	1150.00	6.4	8,175	0.08%
2024/03/13	0.3	1218.59	5	1217.02	1215.00	-4.7	8,048	-0.06%
2024/03/12	1.3	1203.44	1.3	1207.24	1215.00	0.1	7,983	0.00%
2024/03/11	7.1	1222.02	4.5	1227.28	1225.00	2.7	7,950	0.03%
2024/03/08	4.2	1247.49	6.2	1222.25	1230.00	-2	7,942	-0.03%
2024/03/07	1.6	1231.85	4.1	1230.70	1230.00	-2.5	7,757	-0.03%
2024/03/06	0.8	1187.37	2.5	1182.02	1190.00	-1.7	7,564	-0.02%
2024/03/05	1.3	1148.84	1.5	1151.70	1155.00	-0.2	7,525	0.00%
2024/03/04	3	1138.15	3.4	1139.87	1150.00	-0.4	7,470	0.00%
2024/03/01	3.4	1129.60	11.3	1123.67	1105.00	-7.9	7,359	-0.11%
2024/02/29	2	1136.27	4.2	1127.85	1140.00	-2.2	7,252	-0.03%
2024/02/27	0	1124.90	4	1129.29	1115.00	-3.9	7,175	-0.05%
2024/02/26	9.1	1116.73	9.9	1102.42	1115.00	-0.8	6,975	-0.01%
2024/02/23	3.4	1062.23	12.8	1055.27	1100.00	-9.4	6,882	-0.14%
2024/02/22	1	1000.10	4.6	1001.22	1015.00	-3.6	6,651	-0.05%
2024/02/21	0	0.00	1	979.00	981.00	-1	6,598	-0.02%
2024/02/20	0.5	971.60	3.6	977.04	982.00	-3.1	6,589	-0.05%
2024/02/19	2.5	959.26	1.1	971.55	963.00	1.4	6,590	0.02%
2024/02/16	0.1	968.25	1	970.00	970.00	-0.9	6,661	-0.01%
2024/02/15	1.4	965.19	5.1	966.07	972.00	-3.7	6,666	-0.06%
2024/02/05	1.3	934.44	0.4	935.68	937.00	0.9	6,630	0.01%
2024/02/02	1	930.00	2.1	931.14	936.00	-1.1	6,660	-0.02%
2024/02/01	7	937.30	7	936.29	930.00	0	6,651	0.00%
2024/01/31	10.1	972.13	9.3	964.87	966.00	0.8	6,527	0.01%
2024/01/30	7.6	954.64	7.5	956.95	963.00	0	6,494	0.00%
2024/01/29	5.2	940.95	3.1	936.14	938.00	2.1	6,457	0.03%
2024/01/26	3.4	932.27	3	931.40	936.00	0.4	6,433	0.01%
2024/01/25	5	942.40	7.5	942.36	943.00	-2.5	6,506	-0.04%
2024/01/24	4.4	932.25	7.6	930.49	936.00	-3.3	6,471	-0.05%
2024/01/23	1.8	916.54	0.1	916.00	911.00	1.8	6,521	0.03%
2024/01/22	3.2	926.52	3.1	930.87	922.00	0.1	6,690	0.00%
2024/01/19	5.2	912.96	2.9	918.39	920.00	2.4	6,650	0.04%
2024/01/18	1.1	896.80	1.5	890.33	897.00	-0.4	6,590	-0.01%
2024/01/17	5.8	888.85	4.1	891.20	879.00	1.7	6,586	0.03%
2024/01/16	12.5	903.32	1	903.01	895.00	11.5	6,479	0.18%
2024/01/15	3.4	925.50	2	930.00	922.00	1.4	6,397	0.02%
2024/01/12	1.3	926.36	1.1	923.36	926.00	0.2	6,468	0.00%
2024/01/11	5	922.62	0	0.00	920.00	5	6,515	0.08%
2024/01/10	2.2	924.68	0	0.00	924.00	2.2	6,528	0.03%
2024/01/09	1	932.04	3.2	933.91	928.00	-2.2	6,595	-0.03%
2024/01/08	3.3	922.41	1.1	934.73	920.00	2.2	6,594	0.03%
2024/01/05	2.3	930.22	0	0.00	921.00	2.3	6,666	0.03%
2024/01/04	4.7	936.30	1.7	937.52	928.00	3	6,686	0.05%
2024/01/03	6.2	959.66	6	968.17	953.00	0.2	6,753	0.00%
2024/01/02	7.6	984.03	4	1005.75	981.00	3.6	6,593	0.05%
2023/12/29	4.1	1015.00	2.2	1015.00	1015.00	1.9	6,519	0.03%
2023/12/28	0.3	1027.44	3	1031.67	1025.00	-2.7	6,562	-0.04%
2023/12/27	2.8	1042.67	3	1044.96	1040.00	-0.2	6,643	0.00%
2023/12/26	1.4	998.57	1.4	1000.00	1000.00	0	6,565	0.00%
2023/12/25	1	992.01	0.5	995.11	995.00	0.6	6,574	0.01%
2023/12/22	1	984.12	2.3	987.52	990.00	-1.3	6,583	-0.02%
2023/12/21	8.5	977.92	1.4	974.85	976.00	7.1	6,592	0.11%
2023/12/20	0.2	986.36	0	985.00	983.00	0.2	6,594	0.00%
2023/12/19	1	982.04	2	980.59	992.00	-1	6,614	-0.02%
2023/12/18	4.5	989.91	3	991.93	989.00	1.5	6,614	0.02%
2023/12/15	3.3	982.32	0.3	988.80	996.00	3.1	6,618	0.05%
2023/12/14	1.1	966.62	1.1	960.86	966.00	0	6,525	0.00%
2023/12/13	8	952.38	3.1	953.35	955.00	4.9	6,615	0.07%
2023/12/12	0.2	937.76	0.5	937.00	939.00	-0.3	6,787	0.00%
2023/12/11	0	940.37	0	942.00	941.00	0	6,804	0.00%
2023/12/08	1.4	943.89	2.5	940.13	943.00	-1	6,863	-0.02%
2023/12/07	2	931.00	2.3	936.96	931.00	-0.3	6,890	0.00%
2023/12/06	1	927.00	0.1	930.13	927.00	0.9	6,874	0.01%
2023/12/05	0.2	924.55	0	0.00	929.00	0.2	6,897	0.00%
2023/12/04	0.4	937.37	3	940.64	933.00	-2.6	6,864	-0.04%
2023/12/01	1.1	944.77	3.1	940.81	947.00	-2	6,830	-0.03%
2023/11/30	1.4	942.48	0	944.00	945.00	1.4	6,854	0.02%
2023/11/29	1.1	936.36	3.4	941.71	948.00	-2.3	6,772	-0.03%
2023/11/28	2.3	932.71	0.2	939.56	942.00	2	6,736	0.03%
2023/11/27	0.3	944.39	0	0.00	931.00	0.3	6,738	0.00%
2023/11/24	0.5	939.84	2.6	945.47	945.00	-2.1	6,715	-0.03%
2023/11/22	2.1	934.68	3.2	936.90	942.00	-1.1	6,738	-0.02%
2023/11/21	3.1	930.77	4.4	924.73	926.00	-1.3	6,725	-0.02%
2023/11/20	5.1	914.65	3.1	914.74	912.00	2	6,660	0.03%
2023/11/17	2.4	898.82	1.2	901.17	904.00	1.2	6,577	0.02%
2023/11/16	2.6	898.29	0	0.00	893.00	2.6	6,559	0.04%
2023/11/15	3.8	906.84	3.2	911.77	908.00	0.6	6,476	0.01%
2023/11/14	4.6	907.30	1.2	903.10	905.00	3.4	6,389	0.05%
2023/11/13	3.2	916.88	3.2	911.29	906.00	0	6,386	0.00%
2023/11/10	1.1	892.28	1.2	897.47	884.00	-0.1	6,327	0.00%
2023/11/09	4.3	902.36	2	910.00	905.00	2.3	6,247	0.04%
2023/11/08	2.2	905.95	4.7	909.40	914.00	-2.6	6,192	-0.04%
2023/11/07	1.4	888.10	2.4	890.29	888.00	-1	6,118	-0.02%
2023/11/06	2.1	885.48	2.4	882.53	882.00	-0.3	6,072	0.00%
2023/11/03	0	0.00	1.3	870.39	870.00	-1.3	6,004	-0.02%
2023/11/02	1.3	869.20	1.1	869.81	868.00	0.2	6,004	0.00%
2023/11/01	2	847.50	0	0.00	846.00	2	5,901	0.03%
2023/10/31	4.1	842.52	3.2	845.12	842.00	0.8	5,899	0.01%
2023/10/30	1.3	845.98	9.1	841.34	857.00	-7.8	5,868	-0.13%
2023/10/27	6.2	808.42	0	0.00	801.00	6.2	5,830	0.11%
2023/10/26	1.3	813.68	1	816.00	817.00	0.3	5,993	0.00%
2023/10/25	0	0.00	1	828.00	822.00	-1	5,972	-0.02%
2023/10/24	2.1	812.71	0.1	815.00	816.00	2	5,942	0.03%
2023/10/23	1	817.03	0	819.00	821.00	1	5,974	0.02%
2023/10/20	3	823.00	0	0.00	828.00	3	6,001	0.05%
2023/10/19	0.4	831.99	2.1	833.92	830.00	-1.7	5,982	-0.03%
2023/10/18	1	811.00	4	815.24	813.00	-3	6,048	-0.05%
2023/10/17	1.1	830.82	2.1	823.37	825.00	-1	5,962	-0.02%
2023/10/16	3.5	841.56	1.5	833.44	840.00	2	5,928	0.03%
2023/10/13	1.1	837.88	6.3	832.66	842.00	-5.2	5,910	-0.09%
2023/10/12	1.4	809.64	0	0.00	815.00	1.4	5,818	0.02%
2023/10/11	0.8	812.77	2.1	803.90	814.00	-1.3	5,806	-0.02%
2023/10/06	0	0.00	1	786.00	786.00	-1	5,683	-0.02%
2023/10/05	3	781.67	1.1	784.95	786.00	2	5,699	0.03%
2023/10/04	1.1	777.27	2	776.89	780.00	-0.9	5,662	-0.02%
2023/10/03	1.3	773.08	11.2	774.11	772.00	-9.9	5,629	-0.18%
2023/10/02	1	743.00	0	0.00	745.00	1	5,529	0.02%
2023/09/27	0	729.57	0.5	730.00	737.00	-0.5	5,531	-0.01%
2023/09/26	1.1	737.95	2	737.00	737.00	-0.9	5,530	-0.02%
2023/09/25	1.1	758.00	1	759.00	755.00	0.1	5,515	0.00%
2023/09/22	6.3	732.52	2	735.00	746.00	4.3	5,511	0.08%
2023/09/21	2.1	750.42	0	749.00	746.00	2	5,456	0.04%
2023/09/20	3	757.98	1.1	758.73	759.00	1.9	5,441	0.04%
2023/09/19	3.4	770.82	1.8	774.98	773.00	1.5	5,433	0.03%
2023/09/18	2.2	769.28	6.1	785.65	782.00	-3.9	5,405	-0.07%
2023/09/15	1.2	759.33	7.2	751.71	763.00	-6	5,396	-0.11%
2023/09/14	2.1	727.14	1	733.00	733.00	1.1	5,534	0.02%
2023/09/13	0.7	737.86	4	737.72	732.00	-3.3	5,770	-0.06%
2023/09/12	0	723.00	2.3	719.09	728.00	-2.2	5,785	-0.04%
2023/09/11	0	712.35	0	0.00	714.00	0	5,808	0.00%
2023/09/08	0	703.00	0	0.00	709.00	0	5,861	0.00%
2023/09/07	0	0.00	1	713.00	717.00	-1	5,907	-0.02%
2023/09/05	0	714.00	0	0.00	718.00	0	5,943	0.00%
2023/09/04	0	706.00	0.4	708.00	711.00	-0.4	5,984	-0.01%
2023/09/01	0	707.00	0	0.00	710.00	0	6,032	0.00%
2023/08/31	1	705.01	2	706.50	705.00	-1	6,053	-0.02%
2023/08/30	1	705.00	1	703.00	709.00	0	6,044	0.00%
2023/08/29	0.1	706.00	0	0.00	710.00	0.1	6,080	0.00%
2023/08/28	0.4	705.00	0.1	703.00	701.00	0.3	6,097	0.00%
2023/08/25	1.1	693.00	0.1	692.00	694.00	1.1	6,199	0.02%
2023/08/24	0	0.00	1.1	689.00	691.00	-1.1	6,377	-0.02%
2023/08/23	1	672.00	1	671.00	671.00	0	6,451	0.00%
2023/08/21	0	670.33	0	0.00	669.00	0	6,612	0.00%
2023/08/18	1	670.00	1	674.00	674.00	0	6,661	0.00%
2023/08/17	2	677.48	1.1	674.38	674.00	0.9	6,696	0.01%
2023/08/16	0	689.00	2	690.00	689.00	-2	6,693	-0.03%
2023/08/15	1.3	680.40	1	678.00	678.00	0.3	6,677	0.00%
2023/08/14	0	670.00	0	0.00	672.00	0	6,704	0.00%
2023/08/11	0	681.94	0	0.00	679.00	0	6,776	0.00%
2023/08/09	1	688.00	0	0.00	701.00	1	6,745	0.01%
2023/08/08	1.1	692.01	0	0.00	690.00	1.1	6,777	0.02%
2023/08/07	1	705.00	0.3	706.40	706.00	0.8	6,736	0.01%
2023/08/02	2.1	707.93	1	708.00	709.00	1.1	6,665	0.02%
2023/08/01	1.7	707.39	1.1	698.99	713.00	0.6	6,565	0.01%
2023/07/31	1.1	685.09	7	692.71	690.00	-5.9	6,386	-0.09%
2023/07/28	0.2	660.95	0	0.00	658.00	0.2	6,200	0.00%
2023/07/27	0	658.80	0	0.00	658.00	0	6,239	0.00%
2023/07/26	2.4	655.40	0	0.00	655.00	2.4	6,267	0.04%
2023/07/25	1.1	668.22	0	0.00	665.00	1.1	6,257	0.02%
2023/07/24	0	679.00	0.3	677.04	675.00	-0.3	6,219	0.00%
2023/07/21	3.7	669.80	0.6	678.00	682.00	3.1	6,214	0.05%
2023/07/20	0.1	693.79	0	696.00	692.00	0	6,162	0.00%
2023/07/19	1	696.00	4	693.75	696.00	-3	6,199	-0.05%
2023/07/18	0.1	683.29	0.2	682.00	683.00	-0.1	6,180	0.00%
2023/07/17	1.9	683.47	0	0.00	683.00	1.9	6,267	0.03%
2023/07/14	15.2	697.95	13	692.69	692.00	2.2	6,375	0.03%
2023/07/13	0	686.00	0	0.00	680.00	0	6,507	0.00%
2023/07/11	0.3	686.80	0	0.00	686.00	0.3	6,664	0.00%
2023/07/10	0.2	678.95	0.3	676.00	673.00	-0.1	6,692	0.00%
2023/07/07	0	684.46	0	0.00	682.00	0	6,657	0.00%
2023/07/06	1	692.00	0	0.00	690.00	1	6,660	0.02%
2023/07/05	1	698.99	0	0.00	697.00	1	6,686	0.02%
2023/07/03	0.1	696.00	0	0.00	691.00	0.1	6,780	0.00%
2023/06/30	0	689.00	0	0.00	688.00	0	6,804	0.00%
2023/06/29	0	699.00	0.3	697.23	696.00	-0.3	6,781	0.00%
2023/06/28	0.4	693.69	0	0.00	695.00	0.4	6,759	0.01%
2023/06/27	1	682.09	0	683.00	681.00	1	6,755	0.01%
2023/06/26	0.1	688.15	0.4	688.25	685.00	-0.3	6,729	0.00%
2023/06/21	1.2	688.55	0.1	690.00	693.00	1.1	6,725	0.02%
2023/06/20	5.7	713.09	3	702.67	691.00	2.7	6,613	0.04%
2023/06/19	2.1	786.29	1.4	774.65	785.00	0.7	6,287	0.01%
2023/06/16	0.4	757.19	2	758.98	751.00	-1.6	6,046	-0.03%
2023/06/15	0.1	770.09	0.1	768.00	766.00	0	5,965	0.00%
2023/06/14	0	0.00	0.8	778.00	780.00	-0.8	5,945	-0.01%
2023/06/13	0.1	778.75	0.4	774.05	779.00	-0.3	5,954	0.00%
2023/06/12	0.8	767.96	0.2	767.00	767.00	0.6	5,921	0.01%
2023/06/09	1	765.00	0	0.00	764.00	1	5,940	0.02%
2023/06/08	0	0.00	4	770.00	768.00	-4	5,946	-0.07%
2023/06/07	0.4	763.81	1.1	765.09	768.00	-0.7	5,921	-0.01%
2023/06/06	1.9	755.96	0.1	760.00	757.00	1.7	5,920	0.03%
2023/06/05	0	0.00	1	766.92	759.00	-1	5,990	-0.02%
2023/06/02	0.2	759.00	0	0.00	751.00	0.2	5,988	0.00%
2023/06/01	1	751.34	0	757.00	748.00	0.9	6,005	0.02%
2023/05/31	1.5	760.25	1.3	753.08	759.00	0.2	6,008	0.00%
2023/05/30	5.2	766.00	3.2	769.52	763.00	2	5,965	0.03%
2023/05/29	1.1	747.86	0	0.00	738.00	1.1	5,953	0.02%
2023/05/26	1	729.90	1.1	732.05	730.00	0	5,919	0.00%
2023/05/25	0	714.00	0.2	712.00	708.00	-0.2	5,864	0.00%
2023/05/24	0	708.13	0	0.00	711.00	0	5,857	0.00%
2023/05/23	0	0.00	1	719.93	716.00	-1	5,807	-0.02%
2023/05/22	0	704.00	5	705.80	705.00	-5	5,763	-0.09%
2023/05/19	0	0.00	2	697.49	698.00	-2	5,747	-0.03%
2023/05/18	0	691.00	1	690.00	689.00	-1	5,748	-0.02%
2023/05/16	1	680.00	0	0.00	680.00	1	5,709	0.02%
2023/05/15	0.1	676.65	0	679.00	680.00	0.1	5,715	0.00%
2023/05/12	0.1	663.96	0	0.00	673.00	0.1	5,708	0.00%
2023/05/10	0	670.00	0	0.00	668.00	0	5,765	0.00%
2023/05/09	0	678.00	0	0.00	677.00	0	5,820	0.00%
2023/05/08	0	678.00	0	0.00	675.00	0	5,909	0.00%
2023/05/05	0	675.00	2	675.50	675.00	-2	5,965	-0.03%
2023/05/04	2	670.00	0	0.00	668.00	2	6,096	0.03%
2023/05/03	0.4	676.00	0	0.00	680.00	0.4	6,099	0.01%
2023/05/02	0.1	671.00	0	0.00	671.00	0.1	6,171	0.00%
2023/04/28	2.2	669.25	1	671.00	665.00	1.2	6,300	0.02%
2023/04/27	0.4	661.69	0	0.00	662.00	0.4	6,268	0.01%
2023/04/26	0.4	647.85	0.2	641.50	649.00	0.2	6,271	0.00%
2023/04/25	1.5	665.05	1.5	655.00	650.00	0	6,263	0.00%
2023/04/24	0.4	680.52	0	0.00	676.00	0.4	6,226	0.01%
2023/04/21	1.1	675.66	1	665.00	665.00	0.1	6,262	0.00%
2023/04/20	6.1	676.83	1	677.00	673.00	5.1	6,320	0.08%
2023/04/19	1.2	679.04	0	0.00	675.00	1.2	6,272	0.02%
2023/04/18	3.6	694.50	0	699.87	688.00	3.5	6,207	0.06%
2023/04/17	4.3	705.70	1.1	707.00	709.00	3.2	6,062	0.05%
2023/04/14	0	749.45	0	0.00	748.00	0	5,874	0.00%
2023/04/13	1.1	756.36	0	0.00	750.00	1.1	5,876	0.02%
2023/04/12	1	758.00	0	0.00	758.00	1	5,830	0.02%
2023/04/11	0.2	755.96	1	756.00	756.00	-0.8	5,831	-0.01%
2023/04/10	1	740.05	0	0.00	742.00	1	5,902	0.02%
2023/04/07	1	750.00	0	752.00	749.00	1	5,839	0.02%
2023/04/06	1.1	760.60	0	0.00	753.00	1.1	5,791	0.02%
2023/03/31	0	0.00	0	785.00	787.00	0	5,686	0.00%
2023/03/29	0	770.00	1	770.00	773.00	-1	5,709	-0.02%
2023/03/24	1	789.99	0	0.00	790.00	1	5,961	0.02%
2023/03/23	0	0.00	0.1	789.00	793.00	-0.1	6,115	0.00%
2023/03/22	0.1	779.00	2	780.50	781.00	-2	6,119	-0.03%
2023/03/17	1.1	774.68	0	0.00	773.00	1.1	6,110	0.02%
2023/03/16	0	757.50	0	759.00	756.00	0	6,067	0.00%
2023/03/14	0	759.33	0	0.00	761.00	0	6,053	0.00%
2023/03/13	0.1	764.84	0	0.00	764.00	0.1	6,044	0.00%
2023/03/10	0.5	755.02	0	0.00	756.00	0.5	6,029	0.01%
2023/03/08	1.1	770.78	0	0.00	768.00	1.1	6,112	0.02%
2023/03/07	0.1	786.32	1.1	787.00	788.00	-1	6,058	-0.02%
2023/03/06	1	790.00	0	0.00	784.00	1	6,062	0.02%
2023/03/03	3.1	774.65	0.1	775.14	775.00	3	6,033	0.05%
2023/03/02	0	0.00	1	779.00	775.00	-1	6,049	-0.02%
2023/03/01	3.1	767.23	2.1	780.05	791.00	1	5,944	0.02%
2023/02/24	0	736.25	4	746.50	723.00	-4	5,788	-0.07%
2023/02/23	0	0.00	2	745.00	745.00	-2	5,727	-0.03%
2023/02/22	3	718.99	5	716.40	713.00	-2	5,693	-0.03%
2023/02/20	0.2	729.00	5.5	725.18	726.00	-5.3	5,857	-0.09%
2023/02/17	0.2	719.25	2	715.01	723.00	-1.8	6,042	-0.03%
2023/02/16	6.1	710.87	0	0.00	711.00	6.1	6,143	0.10%
2023/02/15	1.1	710.29	0.3	711.33	710.00	0.8	6,321	0.01%
2023/02/14	1	740.92	1	736.00	732.00	0	6,331	0.00%
2023/02/13	0	730.33	0	0.00	731.00	0	6,477	0.00%
2023/02/08	0.5	744.96	0	0.00	744.00	0.5	6,629	0.01%
2023/02/07	0	722.00	0.1	722.00	717.00	-0.1	6,606	0.00%
2023/02/06	1	733.04	0	0.00	731.00	1	6,599	0.02%
2023/02/03	0.1	750.00	1.1	747.18	751.00	-1	6,601	-0.02%
2023/02/02	0	0.00	1.1	748.55	747.00	-1.1	6,768	-0.02%
2023/02/01	0.5	722.18	0	0.00	724.00	0.5	6,685	0.01%
2023/01/31	0.3	733.70	1.6	738.26	718.00	-1.3	6,691	-0.02%
2023/01/30	0.3	730.89	0	0.00	739.00	0.3	6,619	0.00%
2023/01/17	0.1	697.50	3.1	697.66	693.00	-3	6,490	-0.05%
2023/01/16	0.6	709.67	2.5	707.97	704.00	-1.9	6,511	-0.03%
2023/01/13	3.5	711.85	3	696.67	694.00	0.5	6,514	0.01%
2023/01/12	1	712.98	2	712.00	715.00	-1	6,545	-0.02%
2023/01/11	1.2	705.89	0	0.00	707.00	1.2	6,540	0.02%
2023/01/10	0.1	691.31	16.2	691.88	694.00	-16.1	6,535	-0.25%
2023/01/09	0	0.00	1	670.00	675.00	-1	6,501	-0.02%
2023/01/06	0.2	646.14	0	0.00	660.00	0.2	6,538	0.00%
2023/01/05	1	638.00	0	0.00	631.00	1	6,535	0.02%
2023/01/04	0	642.00	0	0.00	636.00	0	6,561	0.00%
2022/12/29	0.1	629.89	0	0.00	629.00	0.1	6,750	0.00%
2022/12/28	0.3	633.00	0.5	635.00	638.00	-0.2	6,848	0.00%
2022/12/27	0	0.00	0.1	663.00	656.00	-0.1	6,776	0.00%
2022/12/26	0	657.00	0	0.00	651.00	0	6,798	0.00%
2022/12/22	0	0.00	0	663.00	661.00	0	6,962	0.00%
2022/12/21	0.1	657.00	0	0.00	654.00	0.1	7,014	0.00%
2022/12/20	0.1	657.27	0.1	657.00	646.00	0	7,009	0.00%
2022/12/19	0.2	660.00	0	0.00	656.00	0.2	6,997	0.00%
2022/12/16	6.1	660.33	0	0.00	660.00	6.1	6,957	0.09%
2022/12/15	5	702.00	0.2	687.00	681.00	4.8	6,838	0.07%
2022/12/14	1	719.01	0	0.00	718.00	1	6,685	0.02%
2022/12/13	0	717.00	0	0.00	709.00	0	6,656	0.00%
2022/12/12	5.1	707.09	1.1	713.09	712.00	4	6,633	0.06%
2022/12/09	0.2	720.03	0	0.00	729.00	0.2	6,683	0.00%
2022/12/08	0	0.00	1	707.00	705.00	-1	6,669	-0.01%
2022/12/07	1	722.00	0	0.00	716.00	1	6,703	0.01%
2022/12/05	0.1	750.00	0	0.00	739.00	0.1	6,688	0.00%
2022/12/02	2	742.50	1	739.00	739.00	1	6,670	0.01%
2022/12/01	1	741.00	1	753.00	741.00	0	6,687	0.00%
2022/11/30	1	737.00	0	0.00	733.00	1	6,640	0.02%
2022/11/29	0.6	710.36	0	0.00	713.00	0.6	6,585	0.01%
2022/11/28	0	707.58	0	714.00	703.00	0	6,658	0.00%
2022/11/25	1	728.00	0	0.00	727.00	1	6,686	0.01%
2022/11/24	0.2	728.00	1	732.91	728.00	-0.8	6,662	-0.01%
2022/11/23	0	710.95	0	0.00	705.00	0	6,614	0.00%
2022/11/22	0.1	712.00	0	0.00	713.00	0.1	6,640	0.00%
2022/11/21	0	0.00	0	718.00	720.00	0	6,585	0.00%
2022/11/18	0.1	736.15	0	0.00	722.00	0.1	6,562	0.00%
2022/11/17	1.2	726.86	4.1	727.07	725.00	-2.9	6,538	-0.04%
2022/11/16	0	724.50	10.5	730.78	729.00	-10.5	6,483	-0.16%
2022/11/15	0.1	726.00	0	725.64	722.00	0.1	6,409	0.00%
2022/11/14	2	701.47	0	0.00	697.00	2	6,249	0.03%
2022/11/11	1	685.00	2.1	698.94	700.00	-1.1	6,158	-0.02%
2022/11/10	0	0.00	1	654.00	660.00	-1	5,973	-0.02%
2022/11/09	0.3	638.16	5.1	649.98	650.00	-4.7	5,943	-0.08%
2022/11/08	0	0.00	3	621.00	620.00	-3	5,823	-0.05%
2022/11/07	1	620.00	5	620.00	620.00	-4	5,766	-0.07%
2022/11/04	0	596.00	0	0.00	597.00	0	5,782	0.00%
2022/11/01	1	600.00	1	599.00	599.00	0	5,769	0.00%
2022/10/31	0	590.00	1.1	583.96	590.00	-1	5,758	-0.02%
2022/10/28	2	569.01	0	0.00	565.00	2	5,543	0.04%
2022/10/27	0	0.00	1	588.00	589.00	-1	5,502	-0.02%
2022/10/26	0	0.00	1	579.00	579.00	-1	5,503	-0.02%
2022/10/25	1	566.06	0	0.00	563.00	1	5,501	0.02%
2022/10/24	0	0.00	1.2	588.46	588.00	-1.2	5,510	-0.02%
2022/10/20	1.1	569.55	0	0.00	570.00	1.1	5,520	0.02%
2022/10/18	1	587.99	0	0.00	588.00	1	5,468	0.02%
2022/10/14	0	0.00	1	577.85	585.00	-1	5,580	-0.02%
2022/10/13	0	545.00	0	0.00	544.00	0	5,561	0.00%
2022/10/12	0.1	547.12	0.2	550.00	549.00	-0.1	5,527	0.00%
2022/10/11	0.1	556.40	0	0.00	553.00	0.1	5,544	0.00%
2022/10/07	1	567.00	1	566.00	566.00	0	5,540	0.00%
2022/10/05	0	0.00	1	596.00	599.00	-1	5,528	-0.02%
2022/10/04	0.1	566.00	2.2	567.73	573.00	-2.2	5,491	-0.04%
2022/10/03	0	552.00	0.2	552.42	548.00	-0.2	5,503	0.00%
2022/09/30	0	536.00	0.1	548.00	551.00	-0.1	5,600	0.00%
2022/09/29	1	561.20	0	0.00	543.00	1	5,648	0.02%
2022/09/28	0.1	553.33	1	553.00	545.00	-0.9	5,643	-0.02%
2022/09/27	0.1	567.93	0	0.00	568.00	0.1	5,673	0.00%
2022/09/26	0.1	571.55	1	570.00	569.00	-0.9	5,749	-0.02%
2022/09/23	0.1	587.08	0	0.00	580.00	0.1	5,832	0.00%
2022/09/22	1.1	592.07	17	591.89	591.00	-16	5,925	-0.27%
2022/09/21	0	605.00	0	0.00	605.00	0	6,057	0.00%
2022/09/20	0	607.00	0	0.00	605.00	0	6,255	0.00%
2022/09/19	0	607.00	2	606.00	604.00	-2	6,370	-0.03%
2022/09/16	0	606.78	0	0.00	600.00	0	6,541	0.00%
2022/09/15	0	616.00	0	0.00	616.00	0	6,915	0.00%
2022/09/14	0	613.50	0	0.00	615.00	0	7,098	0.00%
2022/09/13	0	627.00	0	0.00	626.00	0	7,118	0.00%
2022/09/12	0	630.00	0	0.00	627.00	0	7,161	0.00%
2022/09/08	0	626.00	0	0.00	623.00	0	7,293	0.00%
2022/09/07	0	618.67	0	0.00	619.00	0	7,319	0.00%
2022/09/06	0	631.00	0	0.00	629.00	0	7,319	0.00%
2022/09/02	0.1	628.67	0	0.00	620.00	0.1	7,407	0.00%
2022/09/01	0.3	650.52	0	0.00	648.00	0.3	7,329	0.00%
2022/08/31	0	669.00	0	0.00	667.00	0	7,309	0.00%
2022/08/29	0	658.00	0	0.00	653.00	0	7,427	0.00%
2022/08/25	0	675.00	0	0.00	670.00	0	7,460	0.00%
2022/08/23	0	0.00	0.2	676.00	676.00	-0.2	7,601	0.00%
2022/08/22	1.1	680.45	0	0.00	672.00	1.1	7,628	0.01%
2022/08/19	1	698.00	1.1	697.09	693.00	-0.1	7,590	0.00%
2022/08/18	1	694.00	1	704.00	702.00	0	7,581	0.00%
2022/08/16	0.1	710.00	0	0.00	706.00	0.1	7,537	0.00%
2022/08/15	0.1	702.71	0	0.00	706.00	0.1	7,502	0.00%
2022/08/12	0	683.00	0	0.00	684.00	0	7,480	0.00%
2022/08/11	3	668.33	3	668.33	670.00	0	7,486	0.00%
2022/08/10	0.1	672.27	0	0.00	668.00	0.1	7,426	0.00%
2022/08/09	2	705.50	2	699.00	694.00	0	7,387	0.00%
2022/08/08	2.1	707.65	1	712.00	709.00	1.1	7,382	0.01%
2022/08/05	1	717.00	3	715.67	717.00	-2	7,373	-0.03%
2022/08/04	0	0.00	2	680.00	684.00	-2	7,325	-0.03%
2022/08/02	3	679.66	3	680.33	683.00	0	7,368	0.00%
2022/08/01	2	678.16	2.4	684.75	694.00	-0.4	7,318	-0.01%
2022/07/29	1.1	688.75	1.1	694.38	683.00	0	7,306	0.00%
2022/07/28	2	679.00	2	685.00	682.00	0	7,275	0.00%
2022/07/27	3.1	668.95	13	665.08	677.00	-9.9	7,257	-0.14%
2022/07/25	2.1	691.05	2	691.00	688.00	0.1	7,307	0.00%
2022/07/22	0	715.00	2	704.00	705.00	-2	7,416	-0.03%
2022/07/21	3	708.60	2.2	690.75	716.00	0.9	7,419	0.01%
2022/07/20	2	677.50	2	681.00	671.00	0	7,345	0.00%
2022/07/19	0	0.00	0.1	664.00	662.00	-0.1	7,309	0.00%
2022/07/18	0.1	666.00	0	0.00	661.00	0.1	7,327	0.00%
2022/07/15	1.2	648.26	1.1	647.27	648.00	0.1	7,272	0.00%
2022/07/14	1	648.00	1	641.00	646.00	0	7,234	0.00%
2022/07/13	2	639.50	1.1	639.55	634.00	0.9	7,247	0.01%
2022/07/12	0	616.79	0	0.00	614.00	0	7,202	0.00%
2022/07/11	0	639.67	0	0.00	637.00	0	7,198	0.00%
2022/07/08	1	646.00	1.2	651.13	651.00	-0.2	7,217	0.00%
2022/07/07	2.1	635.84	2.1	629.76	636.00	0	7,234	0.00%
2022/07/06	1.1	608.86	1.2	612.67	605.00	-0.1	7,219	0.00%
2022/07/05	0	603.29	2	598.50	615.00	-2	7,194	-0.03%
2022/07/04	0	0.00	2.2	618.27	611.00	-2.2	7,257	-0.03%
2022/07/01	1.3	620.44	0.3	630.00	612.00	1.1	7,312	0.01%
2022/06/30	2	655.93	2	653.99	651.00	0	7,366	0.00%
2022/06/29	1.2	662.00	0	0.00	661.00	1.2	7,359	0.02%
2022/06/28	2.3	663.48	2.2	653.09	651.00	0.1	7,274	0.00%
2022/06/27	2.2	683.61	1.1	689.91	678.00	1.1	7,189	0.02%
2022/06/24	1.4	682.39	4.5	679.78	670.00	-3.1	7,235	-0.04%
2022/06/23	17.8	702.10	7	693.57	689.00	10.8	7,038	0.15%
2022/06/22	11.3	815.76	0	0.00	807.00	11.3	6,590	0.17%
2022/06/21	0	858.00	0.1	860.00	868.00	0	6,426	0.00%
2022/06/20	2.1	837.47	2	839.00	840.00	0.1	6,372	0.00%
2022/06/17	0.3	844.24	0	0.00	831.00	0.3	6,323	0.00%
2022/06/16	0	0.00	1	900.00	873.00	-1	6,172	-0.02%
2022/06/15	0	890.25	0	0.00	884.00	0	6,199	0.00%
2022/06/14	1	869.13	0	0.00	880.00	1	6,271	0.02%
2022/06/13	1.3	892.13	0.3	888.74	887.00	1	6,289	0.02%
2022/06/10	0.2	926.00	0.1	926.00	930.00	0.1	6,300	0.00%
2022/06/09	0.1	928.83	0.2	928.00	924.00	-0.1	6,361	0.00%
2022/06/08	0.1	920.97	9	921.56	930.00	-8.9	6,356	-0.14%
2022/06/07	5	895.19	0.7	896.00	890.00	4.3	6,282	0.07%
2022/06/02	1.3	900.48	1	901.00	898.00	0.3	6,316	0.00%
2022/06/01	2.1	907.38	1	904.01	905.00	1.1	6,430	0.02%
2022/05/31	1.1	875.00	0	900.00	905.00	1.1	6,447	0.02%
2022/05/30	2	868.07	4	870.00	878.00	-2	6,341	-0.03%
2022/05/27	0.1	848.27	0	0.00	851.00	0.1	6,316	0.00%
2022/05/25	0.3	840.33	0	0.00	843.00	0.3	6,412	0.00%
2022/05/24	0	838.00	0	0.00	830.00	0	6,489	0.00%
2022/05/20	0	0.00	0.1	846.40	846.00	-0.1	6,525	0.00%
2022/05/19	0.1	840.00	1	841.00	845.00	-0.9	6,518	-0.01%
2022/05/16	0.1	828.27	1	838.00	825.00	-0.9	6,422	-0.01%
2022/05/13	0.3	838.00	5	841.60	843.00	-4.7	6,394	-0.07%
2022/05/12	0	820.00	0	0.00	820.00	0	6,408	0.00%
2022/05/11	0	820.00	0	0.00	829.00	0	6,423	0.00%
2022/05/10	0.5	815.63	0	0.00	820.00	0.5	6,503	0.01%
2022/05/09	0.2	817.88	0.3	818.00	813.00	-0.1	6,538	0.00%
2022/05/06	2.1	815.54	1	828.00	834.00	1.1	6,633	0.02%
2022/05/05	1	846.00	1.1	842.00	841.00	-0.1	6,852	0.00%
2022/05/04	0.3	831.00	0	0.00	829.00	0.3	6,852	0.00%
2022/05/03	1.1	829.33	0	0.00	820.00	1.1	6,867	0.02%
2022/04/28	1.2	834.13	1	847.00	828.00	0.2	6,800	0.00%
2022/04/27	0.5	810.35	0.3	814.00	808.00	0.2	6,680	0.00%
2022/04/26	0.2	830.07	0	0.00	833.00	0.2	6,617	0.00%
2022/04/25	0.1	835.00	0	0.00	837.00	0.1	6,582	0.00%
2022/04/22	0.1	850.21	1.2	848.87	854.00	-1	6,574	-0.02%
2022/04/21	0.1	866.00	0	0.00	868.00	0.1	6,571	0.00%
2022/04/20	0.2	852.87	2	850.50	856.00	-1.8	6,581	-0.03%
2022/04/19	2.3	843.57	0	0.00	838.00	2.3	6,539	0.04%
2022/04/18	0	0.00	0	842.00	833.00	0	6,509	0.00%
2022/04/15	2.2	839.74	0	0.00	832.00	2.2	6,561	0.03%
2022/04/14	0	866.00	1	865.04	861.00	-1	6,580	-0.02%
2022/04/13	1	868.06	0	0.00	880.00	1	6,612	0.02%
2022/04/12	2	841.49	1	838.00	842.00	1	6,561	0.02%
2022/04/11	0.1	839.55	0.5	836.46	836.00	-0.4	6,543	-0.01%
2022/04/08	1.2	838.32	0	0.00	840.00	1.2	6,563	0.02%
2022/04/07	2	860.51	0.4	863.00	850.00	1.6	6,415	0.03%
2022/04/06	2.2	868.82	10	877.19	882.00	-7.8	6,295	-0.12%
2022/04/01	2.1	901.41	21.9	899.92	900.00	-19.8	6,156	-0.32%
2022/03/31	0.1	909.59	1	909.00	905.00	-0.9	6,142	-0.01%
2022/03/30	2.5	908.75	0.3	908.47	915.00	2.3	6,086	0.04%
2022/03/29	5.8	929.61	1	915.00	912.00	4.8	5,947	0.08%
2022/03/28	0.1	959.17	0	0.00	964.00	0.1	5,753	0.00%
2022/03/25	2	971.98	0	0.00	971.00	2	5,782	0.04%
2022/03/24	1	972.00	0	0.00	972.00	1	5,778	0.02%
2022/03/23	3	977.01	0	982.00	977.00	3	5,770	0.05%
2022/03/22	0.1	973.17	0	0.00	975.00	0.1	5,765	0.00%
2022/03/21	0.1	982.58	1	979.00	978.00	-0.9	5,750	-0.02%
2022/03/18	0.1	963.29	0	0.00	969.00	0.1	5,753	0.00%
2022/03/17	2.9	961.78	2	957.50	968.00	0.9	5,699	0.02%
2022/03/16	0.1	905.38	0	0.00	907.00	0.1	5,592	0.00%
2022/03/15	3.4	902.45	0	913.00	904.00	3.4	5,508	0.06%
2022/03/14	3.2	945.94	2.2	944.02	944.00	1	5,475	0.02%
2022/03/11	2.2	974.28	0	0.00	963.00	2.2	5,435	0.04%
2022/03/10	0.2	1002.59	0	0.00	995.00	0.2	5,418	0.00%
2022/03/09	0.6	973.67	0.2	969.99	966.00	0.4	5,399	0.01%
2022/03/08	4.1	963.85	4.1	976.22	963.00	0	5,418	0.00%
2022/03/07	0.4	982.30	1.6	981.10	972.00	-1.2	5,403	-0.02%
2022/03/04	3.1	1035.10	0	0.00	1025.00	3.1	5,361	0.06%
2022/03/03	2.1	1070.39	0	0.00	1080.00	2.1	5,320	0.04%
2022/03/01	0	0.00	1.3	1102.69	1100.00	-1.3	5,316	-0.02%
2022/02/25	2.5	1075.50	1.7	1069.12	1085.00	0.8	5,296	0.02%
2022/02/24	2.3	1082.20	1	1085.00	1060.00	1.3	5,279	0.03%
2022/02/22	4.4	1103.84	10	1111.50	1110.00	-5.6	5,336	-0.11%
2022/02/21	1.3	1129.66	1	1125.00	1130.00	0.3	5,465	0.01%
2022/02/18	8.4	1110.50	0	0.00	1120.00	8.4	5,526	0.15%
2022/02/17	0	0.00	3	1126.67	1130.00	-3	5,579	-0.05%
2022/02/16	0.1	1120.00	0.1	1125.00	1130.00	0	5,713	0.00%
2022/02/15	0.1	1104.64	0	0.00	1100.00	0.1	5,736	0.00%
2022/02/14	4.2	1114.82	1.1	1119.52	1105.00	3.1	5,745	0.05%
2022/02/11	1	1154.95	2.5	1154.00	1150.00	-1.5	5,713	-0.03%
2022/02/10	0	1160.00	6	1140.03	1160.00	-6	5,744	-0.10%
2022/02/09	0	0.00	3.1	1105.44	1130.00	-3.1	5,775	-0.05%
2022/02/08	7.2	1106.33	0.1	1101.70	1095.00	7.1	5,700	0.12%
2022/02/07	4.1	1108.90	6.2	1129.29	1100.00	-2.1	5,594	-0.04%
2022/01/26	0.2	1090.64	0.1	1085.00	1075.00	0.1	5,331	0.00%
2022/01/25	0.1	1080.79	0	0.00	1085.00	0.1	5,295	0.00%
2022/01/24	0.1	1077.00	0	0.00	1090.00	0.1	5,269	0.00%
2022/01/21	2	1065.11	1.5	1066.00	1070.00	0.5	5,274	0.01%
2022/01/20	6.3	1085.18	0.1	1091.79	1090.00	6.1	5,240	0.12%
2022/01/19	1.1	1118.15	0	0.00	1100.00	1.1	5,285	0.02%
2022/01/18	1.3	1109.89	10.1	1141.97	1105.00	-8.8	5,311	-0.17%
2022/01/17	6	1115.00	1	1080.25	1115.00	5	5,315	0.09%
2022/01/14	3.2	1066.76	0	0.00	1065.00	3.2	5,299	0.06%
2022/01/13	1.1	1095.00	0	0.00	1100.00	1.1	5,304	0.02%
2022/01/12	0.1	1085.00	0	0.00	1085.00	0.1	5,294	0.00%
2022/01/11	1	1070.05	0	0.00	1080.00	1	5,343	0.02%
2022/01/10	0.2	1081.67	0	0.00	1095.00	0.2	5,369	0.00%
2022/01/07	1.4	1119.27	2.2	1096.85	1100.00	-0.9	5,353	-0.02%
2022/01/06	4.6	1135.52	0	1135.00	1135.00	4.6	5,359	0.09%
2022/01/05	0.6	1166.15	2	1180.00	1175.00	-1.4	5,315	-0.03%
2022/01/04	2.1	1155.43	0.1	1170.00	1165.00	2	5,303	0.04%
2022/01/03	1	1169.98	0.3	1155.00	1150.00	0.7	5,262	0.01%
2021/12/30	0	1190.00	0	0.00	1190.00	0	5,246	0.00%
2021/12/29	0	1186.00	1	1180.00	1185.00	-1	5,271	-0.02%
2021/12/28	1	1170.10	0	0.00	1175.00	1	5,331	0.02%
2021/12/27	0	0.00	3.1	1140.19	1145.00	-3.1	5,325	-0.06%
2021/12/24	0	1120.00	2	1115.00	1120.00	-2	5,289	-0.04%
2021/12/21	0	1085.00	0.1	1080.00	1090.00	0	5,524	0.00%
2021/12/20	0	0.00	0.2	1068.33	1055.00	-0.2	5,628	0.00%
2021/12/16	1	1075.10	2	1087.50	1090.00	-1	5,672	-0.02%
2021/12/15	2	1069.85	1	1055.00	1060.00	1	5,747	0.02%
2021/12/14	0	1055.00	1.1	1069.02	1070.00	-1.1	5,818	-0.02%
2021/12/13	0	1080.00	0	0.00	1075.00	0	5,796	0.00%
2021/12/08	1	1094.93	1	1100.00	1095.00	0	5,919	0.00%
2021/12/02	0	1070.00	2	1070.00	1080.00	-2	5,860	-0.03%
2021/12/01	0	1060.00	4	1048.75	1065.00	-4	5,877	-0.07%
2021/11/30	2	1015.00	1	1050.00	1010.00	1	5,869	0.02%
2021/11/29	1	1010.00	0	997.00	1030.00	1	5,829	0.02%
2021/11/26	3.1	1006.62	1	1000.03	1005.00	2.1	5,918	0.04%
2021/11/25	1	1030.00	3	1035.00	1035.00	-2	5,973	-0.03%
2021/11/24	2	1035.00	2	1035.00	1040.00	0	5,991	0.00%
2021/11/23	3	1066.67	1.2	1075.91	1055.00	1.8	6,013	0.03%
2021/11/22	1	1085.00	0	0.00	1080.00	1	6,066	0.02%
2021/11/19	6	1096.67	3	1091.67	1090.00	3	6,050	0.05%
2021/11/18	2	1070.00	7.1	1075.79	1085.00	-5.1	5,931	-0.09%
2021/11/17	7	1050.00	2	1055.00	1030.00	5	5,811	0.09%
2021/11/16	2.2	1026.38	1.1	1034.17	1035.00	1.2	5,789	0.02%
2021/11/15	1	1025.00	3.1	1028.15	1025.00	-2.1	5,786	-0.04%
2021/11/12	1.1	983.71	1	985.00	983.00	0.1	5,702	0.00%
2021/11/10	1	963.00	1.1	959.35	958.00	-0.1	5,712	0.00%
2021/11/09	0	0.00	2.1	995.63	978.00	-2.1	5,731	-0.04%
2021/11/08	2	979.50	0.1	968.08	980.00	1.9	5,687	0.03%
2021/11/05	0	0.00	1	938.98	940.00	-1	5,588	-0.02%
2021/11/04	0	0.00	1.1	939.27	928.00	-1.1	5,571	-0.02%
2021/11/03	0	0.00	1	932.00	932.00	-1	5,605	-0.02%
2021/10/29	1	916.00	0	0.00	913.00	1	5,733	0.02%
2021/10/28	0	931.00	0	0.00	936.00	0	5,692	0.00%
2021/10/27	0	0.00	0	941.00	942.00	0	5,694	0.00%
2021/10/26	0	946.00	5.2	944.96	946.00	-5.2	5,657	-0.09%
2021/10/25	0	0.00	0.1	935.00	938.00	-0.1	5,704	0.00%
2021/10/21	0	0.00	2	920.00	913.00	-2	5,948	-0.03%
2021/10/20	0	0.00	1.1	913.62	901.00	-1.1	5,922	-0.02%
2021/10/19	0	0.00	1.1	899.81	898.00	-1.1	5,922	-0.02%
2021/10/18	0.1	870.00	0	0.00	867.00	0.1	5,893	0.00%
2021/10/15	0	851.00	1	854.00	857.00	-1	5,876	-0.02%
2021/10/14	3.1	841.37	0	0.00	840.00	3.1	5,826	0.05%
2021/10/13	0.1	869.83	0	0.00	862.00	0.1	5,799	0.00%
2021/10/12	1	887.00	0	0.00	887.00	1	5,805	0.02%
2021/10/08	0	910.00	0	0.00	910.00	0	5,823	0.00%
2021/10/07	4	895.03	2.1	909.52	911.00	1.9	5,809	0.03%
2021/10/06	0	875.00	0	0.00	871.00	0	5,818	0.00%
2021/10/05	0.1	866.49	0	0.00	867.00	0.1	5,823	0.00%
2021/10/04	1	880.00	0	0.00	892.00	1	5,764	0.02%
2021/10/01	3.2	885.94	0	0.00	885.00	3.2	5,787	0.05%
2021/09/30	2	904.50	0	902.00	905.00	2	5,769	0.03%
2021/09/29	0	0.00	1	915.00	913.00	-1	5,757	-0.02%
2021/09/28	0	956.83	0.1	959.50	957.00	-0.1	5,742	0.00%
2021/09/27	1	959.00	1.1	949.20	959.00	-0.1	5,698	0.00%
2021/09/22	1	915.96	0.3	906.33	911.00	0.7	5,709	0.01%
2021/09/17	0	0.00	1.1	947.71	940.00	-1.1	5,634	-0.02%
2021/09/15	1	930.00	1	932.00	935.00	0	5,608	0.00%
2021/09/14	0	941.33	0.3	940.00	947.00	-0.3	5,671	-0.01%
2021/09/13	0	0.00	1.1	922.82	927.00	-1.1	5,770	-0.02%
2021/09/10	0.1	920.00	4.1	921.21	925.00	-4	5,907	-0.07%
2021/09/09	1	899.00	0	0.00	901.00	1	5,926	0.02%
2021/09/08	0.3	904.06	0	0.00	912.00	0.3	5,924	0.01%
2021/09/07	0	903.00	0	0.00	903.00	0	5,934	0.00%
2021/09/06	4	904.53	0	0.00	896.00	4	5,959	0.07%
2021/09/03	0.1	922.00	1	923.00	919.00	-1	5,922	-0.02%
2021/09/02	1	929.90	2.4	936.19	933.00	-1.4	5,974	-0.02%
2021/09/01	0	0.00	9.1	921.33	927.00	-9.1	5,945	-0.15%
2021/08/31	3.1	892.41	2	890.00	901.00	1.1	5,851	0.02%
2021/08/30	0	0.00	2	905.97	912.00	-2	5,815	-0.03%
2021/08/27	0	0.00	0	892.00	896.00	0	5,814	0.00%
2021/08/26	4.4	886.38	4	896.00	888.00	0.4	5,801	0.01%
2021/08/24	0	906.00	0	0.00	909.00	0	5,818	0.00%
2021/08/23	0	908.00	0	0.00	911.00	0	5,929	0.00%
2021/08/20	0	882.00	0	0.00	873.00	0	5,968	0.00%
2021/08/19	0.1	888.74	0	0.00	888.00	0.1	6,030	0.00%
2021/08/18	3.1	896.63	1.1	905.71	912.00	2	6,036	0.03%
2021/08/17	1.2	892.40	0	0.00	880.00	1.2	6,081	0.02%
2021/08/16	0	904.00	5	915.00	901.00	-5	6,099	-0.08%
2021/08/13	6	906.33	0	0.00	910.00	6	6,266	0.10%
2021/08/12	0.1	907.45	0	0.00	904.00	0.1	6,367	0.00%
2021/08/11	2	910.06	2	909.50	910.00	0	6,505	0.00%
2021/08/09	0.2	923.84	0	0.00	921.00	0.2	6,930	0.00%
2021/08/06	2	936.50	1	939.00	936.00	1	7,054	0.01%
2021/08/05	0	0.00	4.1	959.74	961.00	-4.1	7,268	-0.06%
2021/08/04	0	949.00	16	952.05	950.00	-16	7,673	-0.21%
2021/08/03	0	932.00	1	939.00	938.00	-1	7,987	-0.01%
2021/08/02	3	927.00	0.1	928.00	934.00	2.9	8,252	0.04%
2021/07/30	0	916.67	0	926.00	910.00	0	8,341	0.00%
2021/07/29	0	909.00	0	0.00	933.00	0	8,488	0.00%
2021/07/28	2.1	896.96	0.5	897.03	890.00	1.6	8,566	0.02%
2021/07/27	0	0.00	1	941.00	938.00	-1	8,595	-0.01%
2021/07/23	0	933.00	0	0.00	933.00	0	8,908	0.00%
2021/07/22	0	918.00	586	920.94	919.00	-586	8,983	-6.52%	大賣/鉅額交易
2021/07/21	1	910.12	0	0.00	912.00	1	9,049	0.01%
2021/07/19	0.1	925.83	0	0.00	919.00	0.1	9,287	0.00%
2021/07/15	0	0.00	0.2	947.00	951.00	-0.2	9,280	0.00%
2021/07/14	0.1	934.00	0	0.00	930.00	0.1	9,319	0.00%
2021/07/13	0	0.00	1	926.00	926.00	-1	9,339	-0.01%
2021/07/12	0	935.00	0	0.00	935.00	0	9,329	0.00%
2021/07/09	0	922.00	0	0.00	919.00	0	9,333	0.00%
2021/07/08	0.2	924.00	0	0.00	920.00	0.2	9,393	0.00%
2021/07/07	0	926.00	0	0.00	917.00	0	9,453	0.00%
2021/07/06	6.1	930.50	2	931.00	922.00	4.1	9,539	0.04%
2021/07/05	1.1	960.55	1	974.00	957.00	0.1	9,531	0.00%
2021/07/02	1	958.00	0	0.00	957.00	1	9,541	0.01%
2021/07/01	1.4	961.76	1	959.00	955.00	0.4	9,556	0.00%
2021/06/30	0.7	966.87	0	0.00	962.00	0.7	9,666	0.01%
2021/06/29	0	0.00	1	945.00	935.00	-1	9,587	-0.01%
2021/06/28	0	0.00	1	930.00	935.00	-1	9,649	-0.01%
2021/06/25	1	941.00	1	940.00	927.00	0	9,792	0.00%
2021/06/24	3	930.00	2	929.00	929.00	1	9,868	0.01%
2021/06/23	3.1	915.33	3	930.33	941.00	0.1	10,004	0.00%
2021/06/22	8	895.76	2.3	900.30	903.00	5.7	10,129	0.06%
2021/06/21	1.1	930.44	1	931.00	918.00	0	10,011	0.00%
2021/06/17	2.1	971.05	0.2	974.00	978.00	1.9	9,985	0.02%
2021/06/16	11	984.73	0	0.00	985.00	11	10,009	0.11%
2021/06/15	2	989.00	1	985.00	989.00	1	10,003	0.01%
2021/06/11	2.6	995.08	1.3	983.93	980.00	1.3	10,014	0.01%
2021/06/10	0.3	994.20	1	995.00	998.00	-0.7	10,027	-0.01%
2021/06/08	0	0.00	0.3	970.33	966.00	-0.3	10,056	0.00%
2021/06/07	3	957.07	13	959.23	973.00	-10	10,154	-0.10%
2021/06/04	0	977.00	0	0.00	977.00	0	10,221	0.00%
2021/06/03	0.1	978.50	0	0.00	981.00	0.1	10,310	0.00%
2021/06/02	2.1	959.24	1	966.00	959.00	1.1	10,390	0.01%
2021/06/01	12	990.73	2	988.50	977.00	10	10,446	0.10%
2021/05/31	59	996.46	0.1	970.84	995.00	58.9	10,530	0.56%
2021/05/28	1	962.00	1.1	957.00	961.00	-0.1	10,516	0.00%
2021/05/27	0.1	936.95	0	0.00	935.00	0.1	10,614	0.00%
2021/05/26	1	963.00	2	956.00	951.00	-1	10,714	-0.01%
2021/05/25	1	962.00	3	960.00	952.00	-2	10,736	-0.02%
2021/05/24	1	947.00	1	939.00	943.00	0	10,717	0.00%
2021/05/21	1	957.99	1	965.00	955.00	0	10,746	0.00%
2021/05/20	3	943.98	1	936.00	930.00	2	10,640	0.02%
2021/05/19	4.1	962.30	3	958.99	943.00	1.1	10,583	0.01%
2021/05/18	0	990.00	0	0.00	994.00	0	10,480	0.00%
2021/05/17	1.1	903.50	2	926.00	914.00	-0.9	10,407	-0.01%
2021/05/14	4.4	895.36	5	900.80	895.00	-0.6	10,391	-0.01%
2021/05/13	10.2	887.65	8	881.75	873.00	2.2	10,414	0.02%
2021/05/12	11	884.37	6	883.34	888.00	5	10,317	0.05%
2021/05/11	19.2	919.04	26.3	915.59	911.00	-7.1	10,040	-0.07%
2021/05/10	2.1	987.26	0.6	990.00	979.00	1.5	9,850	0.02%
2021/05/07	0.3	1047.50	0	0.00	1060.00	0.3	9,827	0.00%
2021/05/06	0.5	1047.22	1	1055.00	1055.00	-0.6	9,967	-0.01%
2021/05/05	1.1	1005.11	0.2	1050.00	1005.00	0.9	9,906	0.01%
2021/05/04	4.1	1070.73	25.4	1071.97	1085.00	-21.3	9,843	-0.22%
2021/05/03	3.1	1107.14	4	1112.50	1105.00	-0.9	9,692	-0.01%
2021/04/29	0	0.00	10	1185.00	1185.00	-10	9,546	-0.10%
2021/04/27	0	0.00	4	1060.02	1065.00	-4	9,769	-0.04%
2021/04/26	4.2	1068.81	4	1075.00	1070.00	0.2	9,764	0.00%
2021/04/23	4.2	999.86	1	1009.82	1035.00	3.2	9,723	0.03%
2021/04/22	0.6	989.67	7	992.00	984.00	-6.4	9,703	-0.07%
2021/04/21	0.4	990.95	1	987.00	988.00	-0.6	9,793	-0.01%
2021/04/20	7.2	980.39	11	994.99	998.00	-3.8	9,936	-0.04%
2021/04/19	0.2	967.46	0	966.00	963.00	0.2	9,945	0.00%
2021/04/16	3.1	976.59	2	975.50	975.00	1.1	10,002	0.01%
2021/04/15	0.1	971.62	3	981.67	985.00	-2.9	10,117	-0.03%
2021/04/14	2.1	956.63	1	939.00	965.00	1.1	10,142	0.01%
2021/04/13	2	967.46	1	954.00	961.00	1	10,151	0.01%
2021/04/12	14	974.85	6	970.55	960.00	8	10,145	0.08%
2021/04/09	3	1009.68	2.3	1009.35	999.00	0.7	10,206	0.01%
2021/04/08	0	1020.00	3	1010.00	1020.00	-3	10,176	-0.03%
2021/04/07	2	997.50	2	999.00	998.00	0	10,136	0.00%
2021/04/06	0	992.19	29	999.72	995.00	-29	10,121	-0.29%
2021/04/01	3	970.00	1	964.03	961.00	2	10,094	0.02%
2021/03/31	2.7	977.30	6	974.00	969.00	-3.3	10,037	-0.03%
2021/03/30	0.3	961.95	1	961.00	971.00	-0.7	9,940	-0.01%
2021/03/29	5	956.20	3.2	955.00	941.00	1.8	9,822	0.02%
2021/03/26	3.5	945.17	3	944.00	943.00	0.5	9,770	0.01%
2021/03/25	3	945.16	1	943.50	949.00	2	9,665	0.02%
2021/03/24	2	891.00	0	0.00	894.00	2	9,473	0.02%
2021/03/23	0	885.00	4	877.00	870.00	-4	9,459	-0.04%
2021/03/22	0	884.00	0	0.00	881.00	0	9,423	0.00%
2021/03/19	1.1	884.68	0	0.00	885.00	1.1	9,389	0.01%
2021/03/18	5	911.00	5	908.20	903.00	0	9,326	0.00%
2021/03/16	1.7	915.38	2	917.50	919.00	-0.3	9,405	0.00%
2021/03/15	2.4	906.83	6	905.84	907.00	-3.6	9,424	-0.04%
2021/03/12	3	900.99	18	901.89	899.00	-15	9,477	-0.16%
2021/03/11	10	880.03	3	885.33	888.00	7	9,437	0.07%
2021/03/10	9.1	872.52	4	862.75	864.00	5.1	9,369	0.05%
2021/03/09	10	873.00	10	873.00	879.00	0	9,330	0.00%
2021/03/08	20	888.10	19	879.32	867.00	1	9,312	0.01%
2021/03/05	7.1	883.29	1	883.03	883.00	6	9,295	0.07%
2021/03/04	3	902.03	2	903.00	897.00	1	9,343	0.01%
2021/03/03	29	919.35	1	921.09	930.00	28	9,196	0.30%
2021/03/02	3	917.02	0	0.00	900.00	3	9,113	0.03%
2021/02/26	7.1	907.09	1	909.00	896.00	6.1	9,006	0.07%
2021/02/25	3	953.00	1	944.00	944.00	2	8,849	0.02%
2021/02/24	2	957.01	2	949.00	940.00	0	8,846	0.00%
2021/02/23	3	945.78	2	957.50	965.00	1	8,911	0.01%
2021/02/22	1	974.74	3	955.33	951.00	-2	8,928	-0.02%
2021/02/19	1.3	962.03	4	959.75	964.00	-2.7	9,154	-0.03%
2021/02/18	6	977.83	1	975.00	978.00	5	9,139	0.05%
2021/02/17	4	982.54	4	987.00	980.00	0	9,139	0.00%
2021/02/05	6	963.17	3	973.67	950.00	3	9,019	0.03%
2021/02/04	5	936.00	4	947.50	946.00	1	8,834	0.01%
2021/02/03	11	951.91	5.5	948.28	950.00	5.5	8,748	0.06%
2021/02/02	8	934.88	26.1	940.60	931.00	-18.1	8,668	-0.21%
2021/02/01	1	886.48	14	902.29	905.00	-13	8,536	-0.15%
2021/01/29	3	892.00	42	891.12	875.00	-39	8,433	-0.46%
2021/01/28	21.1	872.42	1	872.00	869.00	20.1	8,337	0.24%
2021/01/27	4	891.50	3	888.00	897.00	1	8,198	0.01%
2021/01/26	3	902.33	2	890.50	871.00	1	8,153	0.01%
2021/01/25	3	918.00	2	910.50	910.00	1	8,217	0.01%
2021/01/22	3.1	926.88	4	926.75	917.00	-0.9	8,174	-0.01%
2021/01/21	3.1	924.19	8	912.63	934.00	-4.9	7,980	-0.06%
2021/01/20	8	883.38	6	875.50	872.00	2	7,790	0.03%
2021/01/19	6.1	871.50	4	862.75	879.00	2.1	7,707	0.03%
2021/01/18	5	831.00	5.3	838.04	844.00	-0.3	7,647	0.00%
2021/01/15	4	867.91	3	859.66	850.00	1	7,581	0.01%
2021/01/14	2.2	869.46	3	862.33	861.00	-0.8	7,503	-0.01%
2021/01/13	3.1	879.75	4	858.50	884.00	-0.9	7,403	-0.01%
2021/01/12	5	849.60	1	846.00	846.00	4	7,230	0.06%
2021/01/11	13	845.77	0	0.00	851.00	13	7,124	0.18%
2021/01/08	14	836.79	25	834.04	838.00	-11	7,075	-0.16%
2021/01/07	3	798.00	3	801.67	799.00	0	6,971	0.00%
2021/01/06	2	795.96	4	789.75	792.00	-2	6,942	-0.03%
2021/01/05	1.1	794.27	28	792.82	797.00	-26.9	6,919	-0.39%
2021/01/04	13	790.31	1	794.92	792.00	12	7,122	0.17%
2020/12/31	0	746.00	1	748.00	747.00	-1	7,147	-0.01%
2020/12/30	2	739.50	3	742.00	746.00	-1	7,365	-0.01%
2020/12/29	1	743.00	0	0.00	734.00	1	7,338	0.01%
2020/12/28	0	0.00	1	740.00	740.00	-1	7,345	-0.01%
2020/12/24	1	722.00	1	718.00	714.00	0	7,323	0.00%
2020/12/23	0	718.00	4.1	717.93	720.00	-4	7,396	-0.05%
2020/12/22	3.1	705.85	2	716.00	703.00	1.1	7,438	0.01%
2020/12/21	0	709.00	8	702.00	708.00	-8	7,475	-0.11%
2020/12/18	0.1	703.00	0	0.00	699.00	0.1	7,494	0.00%
2020/12/17	0	0.00	1	702.00	704.00	-1	7,540	-0.01%
2020/12/15	0	0.00	2	700.00	701.00	-2	7,661	-0.03%
2020/12/11	2	706.00	1.2	705.84	707.00	0.8	7,897	0.01%
2020/12/10	1.1	709.10	2	715.00	709.00	-0.9	7,895	-0.01%
2020/12/09	6.2	735.81	20	736.80	734.00	-13.8	7,911	-0.17%
2020/12/08	2.4	720.84	3	725.33	730.00	-0.6	7,906	-0.01%
2020/12/07	0.1	703.44	3	696.00	704.00	-2.9	7,861	-0.04%
2020/12/04	3.2	701.96	4.1	700.75	705.00	-0.8	7,938	-0.01%
2020/12/03	2.1	704.52	0	0.00	700.00	2.1	7,959	0.03%
2020/12/02	23.3	704.69	0	0.00	712.00	23.3	7,960	0.29%
2020/12/01	4	697.25	0	701.00	697.00	4	8,051	0.05%
2020/11/30	3.1	710.33	2.5	712.72	704.00	0.6	8,134	0.01%
2020/11/27	1.3	723.40	0	0.00	725.00	1.3	8,228	0.02%
2020/11/26	1	733.00	1	726.00	730.00	0	8,349	0.00%
2020/11/25	1	731.00	6	731.16	724.00	-5	8,574	-0.06%
2020/11/24	0	0.00	5	743.00	742.00	-5	8,675	-0.06%
2020/11/20	6.3	740.86	2.5	740.60	747.00	3.8	8,889	0.04%
2020/11/19	1.5	728.45	0	0.00	733.00	1.5	8,864	0.02%
2020/11/18	1	715.11	10.1	717.25	728.00	-9.1	8,965	-0.10%
2020/11/17	0	0.00	6.1	697.10	696.00	-6.1	8,975	-0.07%
2020/11/16	1	689.00	0	0.00	694.00	1	9,437	0.01%
2020/11/12	1	673.00	0	0.00	673.00	1	10,351	0.01%
2020/11/10	0.2	689.00	0	0.00	686.00	0.2	10,411	0.00%
2020/11/09	2	701.98	0	700.00	702.00	2	10,500	0.02%
2020/11/06	1	693.00	0	0.00	700.00	1	10,576	0.01%
2020/11/05	0	693.00	1	693.00	696.00	-1	10,619	-0.01%
2020/11/04	0	0.00	1	678.00	677.00	-1	10,610	-0.01%
2020/11/03	0	0.00	13	666.62	665.00	-13	10,699	-0.12%
2020/11/02	1	658.97	0	0.00	653.00	1	10,776	0.01%
2020/10/30	0	0.00	7	677.00	678.00	-7	10,763	-0.07%
2020/10/28	3	680.00	0	0.00	681.00	3	11,330	0.03%
2020/10/27	1	685.00	0	0.00	685.00	1	11,469	0.01%
2020/10/23	0	0.00	0.1	682.00	678.00	-0.1	11,765	0.00%
2020/10/22	1	689.00	0	0.00	688.00	1	12,285	0.01%
2020/10/21	4	696.50	4	689.50	691.00	0	12,554	0.00%
2020/10/19	0	692.00	0	0.00	692.00	0	13,079	0.00%
2020/10/16	0	0.00	1	681.00	680.00	-1	13,311	-0.01%
2020/10/15	4	696.25	9	692.11	689.00	-5	13,490	-0.04%
2020/10/13	1	701.00	2.1	695.25	699.00	-1.1	13,578	-0.01%
2020/10/12	0	0.00	2	717.00	714.00	-2	13,570	-0.01%
2020/10/08	5	675.00	1	669.00	670.00	4	13,458	0.03%
2020/10/07	0	0.00	6	640.33	647.00	-6	13,352	-0.04%
2020/10/06	0	615.00	31	614.48	615.00	-31	13,230	-0.23%
2020/10/05	0	610.00	0	0.00	611.00	0	13,446	0.00%
2020/09/30	5	615.00	0	0.00	607.00	5	13,648	0.04%
2020/09/29	0	0.00	5.4	609.00	610.00	-5.4	13,911	-0.04%
2020/09/28	1	598.00	0	0.00	603.00	1	14,142	0.01%
2020/09/23	0	0.00	2	616.00	617.00	-2	14,104	-0.01%
2020/09/22	0.1	604.00	0	0.00	603.00	0.1	14,121	0.00%
2020/09/21	0	614.00	0	0.00	616.00	0	14,152	0.00%
2020/09/18	0	607.00	0	0.00	611.00	0	14,216	0.00%
2020/09/17	0	0.00	1	595.00	599.00	-1	14,178	-0.01%
2020/09/16	0.1	616.00	2	622.50	617.00	-2	14,226	-0.01%
2020/09/14	0	0.00	20	607.75	609.00	-20	14,584	-0.14%
2020/09/11	3	590.00	2	594.00	595.00	1	14,529	0.01%
2020/09/08	0	604.00	0	604.00	604.00	0	14,531	0.00%
2020/09/04	0	0.00	1	595.00	603.00	-1	14,678	-0.01%
2020/09/03	0	0.00	2	604.00	603.00	-2	14,559	-0.01%
2020/09/02	38	596.26	3	601.97	596.00	35	14,467	0.24%
2020/09/01	2	568.50	1	570.00	576.00	1	14,314	0.01%
2020/08/31	2	575.00	2	555.50	556.00	0	14,274	0.00%
2020/08/28	1	562.00	5	564.00	574.00	-4	14,125	-0.03%
2020/08/27	10	564.30	9	562.56	558.00	1	14,063	0.01%
2020/08/26	2	576.00	2	575.00	578.00	0	14,098	0.00%
2020/08/25	2	586.50	2	588.00	589.00	0	14,064	0.00%
2020/08/24	3	589.00	6	588.50	585.00	-3	14,058	-0.02%
2020/08/21	15	588.60	5	586.80	604.00	10	13,992	0.07%
2020/08/20	3	597.75	2	584.50	565.00	1	13,769	0.01%
2020/08/19	7	611.71	7.1	613.27	609.00	-0.1	13,312	0.00%
2020/08/18	4	617.50	0	0.00	617.00	4	13,108	0.03%
2020/08/17	0	0.00	1	684.00	685.00	-1	12,659	-0.01%
2020/08/14	6	676.33	1	678.00	680.00	5	12,709	0.04%
2020/08/13	0.4	688.00	1	698.00	684.00	-0.6	12,854	0.00%
2020/08/12	4	679.75	1	681.00	680.00	3	13,029	0.02%
2020/08/11	3	702.00	3	700.00	693.00	0	13,265	0.00%
2020/08/10	2	709.50	3	708.00	706.00	-1	13,196	-0.01%
2020/08/07	8	712.13	0	0.00	705.00	8	13,149	0.06%
2020/08/06	4	739.00	15	736.47	732.00	-11	13,080	-0.08%
2020/08/05	9	730.22	7	734.43	730.00	2	12,950	0.02%
2020/08/04	5	715.00	8	715.38	732.00	-3	12,842	-0.02%
2020/08/03	9	708.67	65	703.43	696.00	-56	12,632	-0.44%
2020/07/31	4	688.76	57	690.14	701.00	-53	12,338	-0.43%
2020/07/30	0	0.00	1	692.00	683.00	-1	12,239	-0.01%
2020/07/29	4	683.00	4	675.25	682.00	0	12,132	0.00%
2020/07/28	10	714.60	11	700.18	680.00	-1	12,087	-0.01%
2020/07/27	5	715.60	9	702.33	728.00	-4	11,849	-0.03%
2020/07/24	11	684.64	2	690.50	675.00	9	12,020	0.07%
2020/07/23	8	661.25	10	672.20	677.00	-2	11,790	-0.02%
2020/07/22	10	662.30	12	663.25	664.00	-2	11,722	-0.02%
2020/07/21	7	635.71	4	639.50	637.00	3	11,526	0.03%
2020/07/20	2	601.51	2	595.50	601.00	0	11,410	0.00%
2020/07/17	5	601.20	8	599.00	607.00	-3	11,461	-0.03%
2020/07/16	0	0.00	1.1	601.00	599.00	-1.1	11,498	-0.01%
2020/07/15	4	608.75	2	613.00	609.00	2	11,468	0.02%
2020/07/14	4	617.00	2	612.50	611.00	2	11,446	0.02%
2020/07/13	10	626.60	12	630.00	629.00	-2	11,402	-0.02%
2020/07/10	14	631.99	8	627.25	616.00	6	11,372	0.05%
2020/07/09	12	655.00	7	654.29	651.00	5	11,313	0.04%
2020/07/08	9	655.44	8	655.88	661.00	1	11,147	0.01%
2020/07/07	4	613.03	7	612.57	618.00	-3	10,896	-0.03%
2020/07/06	1	583.00	1	584.00	589.00	0	10,711	0.00%
2020/07/03	0.1	585.00	2	584.50	585.00	-1.9	10,705	-0.02%
2020/07/02	6	577.67	27	577.67	574.00	-21	10,704	-0.20%
2020/07/01	3	584.00	4	587.50	577.00	-1	10,742	-0.01%
2020/06/30	0	0.00	16	572.31	579.00	-16	10,725	-0.15%
2020/06/29	2	567.00	0	566.00	565.00	2	10,747	0.02%
2020/06/24	2	574.50	1	575.00	580.00	1	10,726	0.01%
2020/06/23	9	577.67	10	575.00	574.00	-1	10,795	-0.01%
2020/06/22	18.1	566.14	9	569.78	576.00	9.1	10,730	0.08%
2020/06/19	1	545.95	5	545.80	546.00	-4	10,772	-0.04%
2020/06/18	2	512.00	1	512.00	513.00	1	10,633	0.01%
2020/06/16	1	499.00	1	510.00	510.00	0	11,062	0.00%
2020/06/15	0	0.00	2	496.25	492.50	-2	11,296	-0.02%
2020/06/12	4	483.88	4	492.38	492.50	0	11,410	0.00%
2020/06/11	0	496.00	1	496.50	496.50	-1	11,450	-0.01%
2020/06/10	1	499.00	3	499.17	500.00	-2	11,475	-0.02%
2020/06/09	3	491.67	2	495.25	497.50	1	11,757	0.01%
2020/06/08	13	504.35	0	494.00	494.50	13	11,945	0.11%
2020/06/05	1	497.00	4	494.37	494.00	-3	11,941	-0.03%
2020/06/04	10	487.55	0	0.00	490.00	10	11,999	0.08%
2020/06/03	2	491.22	2	490.00	490.00	0	12,054	0.00%
2020/06/02	131	484.74	1	486.50	485.00	130	12,020	1.08%	大買/鉅額交易
2020/06/01	133	464.81	1	468.50	461.50	132	11,915	1.11%	大買/鉅額交易
2020/05/29	52	463.30	2	460.25	463.00	50	11,951	0.42%
2020/05/28	1	455.50	0	0.00	460.00	1	11,959	0.01%
2020/05/27	1	460.00	0.1	461.50	464.50	0.9	11,968	0.01%
2020/05/26	2	460.75	2	465.00	460.00	0	12,078	0.00%
2020/05/25	3	454.50	1	451.50	460.00	2	12,147	0.02%
2020/05/22	1	448.00	5.9	449.09	442.00	-4.9	12,130	-0.04%
2020/05/21	2	465.50	1	465.00	464.50	1	12,091	0.01%
2020/05/20	5	467.00	20.1	475.32	470.00	-15.1	12,071	-0.12%
2020/05/19	14	461.39	2	459.50	462.00	12	11,901	0.10%
2020/05/18	0	0.00	7	443.86	440.50	-7	11,685	-0.06%
2020/05/15	1	414.00	0	0.00	411.00	1	11,390	0.01%
2020/05/14	0	0.00	1	416.50	411.00	-1	11,447	-0.01%
2020/05/13	0	0.00	1	415.50	420.00	-1	11,461	-0.01%
2020/05/12	1	405.00	0	408.00	407.00	1	11,544	0.01%
2020/05/11	1	414.00	1	415.29	410.00	0	11,685	0.00%
2020/05/08	0	0.00	3	415.50	411.50	-3	11,764	-0.03%
2020/05/07	1	413.50	1	411.50	411.00	0	11,832	0.00%
2020/05/05	0	0.00	1	402.50	401.50	-1	11,894	-0.01%
2020/05/04	2	400.50	1	401.00	399.50	1	12,042	0.01%
2020/04/30	2	413.50	2	408.08	415.00	0	12,003	0.00%
2020/04/29	6	396.67	12	393.01	398.00	-6	11,815	-0.05%
2020/04/27	0	0.00	15	364.00	372.00	-15	11,656	-0.13%
2020/04/23	10	349.00	1	349.50	351.00	9	11,572	0.08%
2020/04/22	1	346.50	1	346.00	346.00	0	11,643	0.00%
2020/04/21	0	0.00	2	358.00	353.50	-2	11,874	-0.02%
2020/04/17	1	377.00	0	0.00	368.00	1	12,089	0.01%
2020/04/16	0	0.00	1	364.00	361.50	-1	11,995	-0.01%
2020/04/15	1	365.50	1	365.00	365.50	0	12,003	0.00%
2020/04/14	4	368.13	5	365.60	365.50	-1	12,021	-0.01%
2020/04/13	1	351.50	0	0.00	351.50	1	11,992	0.01%
2020/04/10	0	0.00	1	349.00	350.00	-1	12,013	-0.01%
2020/04/09	0	0.00	1	349.00	351.50	-1	12,109	-0.01%
2020/04/08	0	0.00	1	349.00	349.50	-1	12,076	-0.01%
2020/04/07	1	348.00	2	346.50	347.00	-1	12,056	-0.01%
2020/04/06	1	337.00	1	340.50	341.00	0	11,960	0.00%
2020/04/01	0	0.00	1	330.00	334.00	-1	11,892	-0.01%
2020/03/30	1	329.50	1	330.50	336.50	0	11,749	0.00%
2020/03/27	0	0.00	1	337.50	340.00	-1	11,622	-0.01%
2020/03/25	1	331.00	0	0.00	334.50	1	11,502	0.01%
2020/03/24	2	334.66	2	335.75	330.00	0	11,314	0.00%
2020/03/23	7	309.64	6	309.67	308.00	1	11,286	0.01%
2020/03/20	0	0.00	1	289.50	301.00	-1	11,228	-0.01%
2020/03/19	3	291.17	1	288.50	274.00	2	11,118	0.02%
2020/03/18	1	317.00	0	0.00	301.50	1	10,839	0.01%
2020/03/17	2	315.00	2	318.25	315.50	0	10,712	0.00%
2020/03/16	1	335.00	0	0.00	320.00	1	10,537	0.01%
2020/03/13	1	306.00	2	322.50	341.00	-1	10,390	-0.01%
2020/03/11	2	369.50	1	376.50	363.00	1	9,884	0.01%
2020/03/10	1	367.00	0	0.00	373.50	1	9,823	0.01%
2020/03/09	6	369.25	0	0.00	366.50	6	9,727	0.06%
2020/03/06	1	378.50	1	380.50	378.50	0	9,658	0.00%
2020/03/05	0	385.00	1	379.50	385.00	-1	9,648	-0.01%
2020/03/04	1	368.50	0	0.00	370.50	1	9,661	0.01%
2020/03/03	0	0.00	1	376.50	372.00	-1	9,644	-0.01%
2020/03/02	1	361.50	0	0.00	363.00	1	9,576	0.01%
2020/02/27	1	365.00	0	0.00	360.00	1	9,569	0.01%
2020/02/26	2	375.25	0	0.00	375.00	2	9,475	0.02%
2020/02/24	2	382.00	0	0.00	377.00	2	9,441	0.02%
2020/02/21	1	388.50	0	0.00	388.00	1	9,324	0.01%
2020/02/20	0	0.00	11.2	388.79	394.00	-11.2	9,257	-0.12%
2020/02/19	2	391.25	1	390.50	388.50	1	9,184	0.01%
2020/02/18	0	0.00	15	394.00	392.00	-15	9,196	-0.16%
2020/02/17	3	397.17	10	397.50	398.00	-7	9,152	-0.08%
2020/02/12	1	401.00	0	0.00	401.50	1	8,901	0.01%
2020/02/11	0	0.00	1	387.50	390.00	-1	8,895	-0.01%
2020/02/10	1	381.50	1	385.00	380.00	0	8,905	0.00%
2020/02/07	1	379.00	0	0.00	381.00	1	8,950	0.01%
2020/02/06	0	0.00	1	389.00	382.00	-1	8,979	-0.01%
2020/02/05	10	381.65	5	384.80	381.00	5	8,947	0.06%
2020/02/04	1	393.96	1	392.00	390.50	0	8,844	0.00%
2020/01/30	3	384.34	2	384.50	383.50	1	9,154	0.01%
2020/01/17	8	421.69	2	422.00	420.50	6	8,946	0.07%
2020/01/16	3	420.02	1	420.00	421.00	2	9,016	0.02%
2020/01/15	3	411.67	1	416.50	416.00	2	8,866	0.02%
2020/01/14	5	416.70	3	417.50	416.00	2	8,518	0.02%
2020/01/10	1	432.00	0	0.00	432.00	1	8,199	0.01%
2020/01/09	2	435.25	1	437.00	437.00	1	8,219	0.01%
2020/01/07	0.1	426.50	0	0.00	426.00	0.1	8,311	0.00%
2020/01/06	0	0.00	2	424.00	424.00	-2	8,361	-0.02%
2020/01/03	1	427.00	13	438.00	434.50	-12	8,361	-0.14%
2020/01/02	1	441.50	0	0.00	441.50	1	8,240	0.01%
2019/12/31	4	442.88	0	0.00	443.50	4	8,221	0.05%
2019/12/30	0	446.50	0	0.00	446.50	0	8,253	0.00%
2019/12/27	0	0.00	1	452.00	446.50	-1	8,354	-0.01%
2019/12/25	2.1	448.59	1	449.50	452.00	1.1	8,376	0.01%
2019/12/24	0	0.00	0	446.00	445.00	0	8,479	0.00%
2019/12/20	2	445.00	0	0.00	446.00	2	8,656	0.02%
2019/12/19	0	0.00	3	454.33	454.50	-3	8,489	-0.04%
2019/12/18	0	0.00	0.2	456.50	456.50	-0.2	8,415	0.00%
2019/12/17	5	447.60	6.1	455.14	460.50	-1.1	8,371	-0.01%
2019/12/16	0	0.00	3	443.00	442.00	-3	8,218	-0.04%
2019/12/13	0	0.00	2	430.75	432.50	-2	8,167	-0.02%
2019/12/10	0	424.00	1	425.00	425.00	-1	8,338	-0.01%
2019/12/09	0	0.00	2	427.00	426.50	-2	8,406	-0.02%
2019/12/04	0	0.00	2	418.00	424.50	-2	8,807	-0.02%
2019/12/03	1	422.50	1	418.00	418.00	0	8,781	0.00%
2019/12/02	0	0.00	1	415.50	416.50	-1	8,763	-0.01%
2019/11/29	2	424.50	0	0.00	421.50	2	8,725	0.02%
2019/11/28	0	0.00	7	429.00	431.50	-7	8,621	-0.08%
2019/11/27	4	425.00	4	422.00	422.50	0	8,630	0.00%
2019/11/26	2	420.00	0	0.00	420.00	2	8,671	0.02%
2019/11/25	0	417.00	3	420.00	418.50	-3	8,836	-0.03%
2019/11/22	2	406.50	3	410.50	411.00	-1	8,819	-0.01%
2019/11/21	4	405.78	2	405.50	407.00	2	8,782	0.02%
2019/11/20	4	415.50	0	0.00	414.50	4	8,700	0.05%
2019/11/18	0	0.00	0	419.50	419.50	0	8,859	0.00%
2019/11/15	0	0.00	2	419.50	422.00	-2	9,020	-0.02%
2019/11/14	1	410.50	0	0.00	410.50	1	9,367	0.01%
2019/11/12	1	410.00	0	0.00	410.00	1	9,420	0.01%
2019/11/11	0	403.50	1	410.00	403.50	-1	9,399	-0.01%
2019/11/08	2	416.00	1	419.92	414.00	1	9,324	0.01%
2019/11/07	2	426.00	0	0.00	425.00	2	9,240	0.02%
2019/11/06	0	431.00	5	431.00	434.00	-5	9,160	-0.05%
2019/11/05	1	424.50	0	0.00	425.00	1	9,161	0.01%
2019/11/01	2	404.75	0	0.00	405.00	2	9,151	0.02%
2019/10/31	1	407.00	2	409.00	408.00	-1	9,210	-0.01%
2019/10/30	0	0.00	1	397.00	396.50	-1	9,218	-0.01%
2019/10/29	0	0.00	1	392.49	393.00	-1	9,328	-0.01%
2019/10/28	0	0.00	2	384.25	387.00	-2	9,387	-0.02%
2019/10/25	0	379.50	4	383.00	379.00	-4	9,418	-0.04%
2019/10/24	0	0.00	1	378.00	381.50	-1	9,356	-0.01%
2019/10/23	3	369.83	0	0.00	372.00	3	9,235	0.03%
2019/10/21	2	372.50	1	369.50	369.00	1	9,352	0.01%
2019/10/17	1	369.00	2	371.00	371.00	-1	9,416	-0.01%
2019/10/16	1	360.00	0	0.00	360.00	1	9,428	0.01%
2019/10/15	1	367.50	2	367.50	367.00	-1	9,338	-0.01%
2019/10/14	2	370.25	0	0.00	370.50	2	9,256	0.02%
2019/10/09	1	375.00	0	0.00	372.00	1	9,098	0.01%
2019/10/04	3	385.67	2	385.00	385.50	1	9,026	0.01%
2019/10/02	7	373.57	0	0.00	372.00	7	8,908	0.08%
2019/10/01	1	375.50	0	0.00	376.50	1	8,953	0.01%
2019/09/27	1	370.00	0	0.00	369.00	1	8,898	0.01%
2019/09/26	0	0.00	1	379.50	376.00	-1	8,893	-0.01%
2019/09/25	0	380.50	0	0.00	380.00	0	8,885	0.00%
2019/09/24	0	0.00	1	385.50	387.00	-1	8,874	-0.01%
2019/09/23	0	0.00	0.3	387.50	388.00	-0.3	8,877	0.00%
2019/09/20	1	383.50	4	385.50	386.50	-3	8,889	-0.03%
2019/09/19	0	0.00	7	386.79	380.50	-7	8,795	-0.08%
2019/09/17	2	382.50	8	385.44	383.00	-6	8,674	-0.07%
2019/09/16	4	379.25	2	381.75	382.00	2	8,683	0.02%
2019/09/12	4	376.38	3	382.00	375.00	1	8,578	0.01%
2019/09/11	6	374.25	0	0.00	374.50	6	8,551	0.07%
2019/09/10	2	377.25	1	377.50	378.00	1	8,538	0.01%
2019/09/09	1	382.00	1	380.00	382.50	0	8,500	0.00%
2019/09/06	1	376.50	4	376.88	374.50	-3	8,254	-0.04%
2019/09/05	1	366.00	0	0.00	367.50	1	8,141	0.01%
2019/09/04	1	363.50	1	368.00	365.00	0	8,141	0.00%
2019/09/03	2	367.00	0	0.00	364.00	2	8,185	0.02%
2019/09/02	0	370.00	0	0.00	370.50	0	8,245	0.00%
2019/08/30	1	372.50	0	0.00	367.50	1	8,259	0.01%
2019/08/28	25	366.20	1	363.00	366.00	24	8,248	0.29%
2019/08/27	1	348.00	0	0.00	345.50	1	8,117	0.01%
2019/08/26	2	339.00	0	0.00	343.00	2	8,242	0.02%
2019/08/23	0	0.00	3	343.83	342.50	-3	8,339	-0.04%
2019/08/21	1	348.00	1	350.00	347.00	0	8,294	0.00%
2019/08/20	2	351.00	3	349.50	351.00	-1	8,242	-0.01%
2019/08/19	2	344.25	7.6	351.05	353.00	-5.6	8,104	-0.07%
2019/08/16	0	0.00	2	322.25	322.00	-2	7,760	-0.03%
2019/08/15	1	315.00	0	0.00	316.50	1	7,693	0.01%
2019/08/14	0	0.00	1	320.00	319.50	-1	7,697	-0.01%
2019/08/12	0	0.00	1	321.50	323.00	-1	7,798	-0.01%
2019/08/08	1	318.00	0	0.00	316.50	1	7,745	0.01%
2019/08/07	1	317.00	5	318.00	318.00	-4	7,723	-0.05%
2019/08/06	5	308.50	0	0.00	309.00	5	7,636	0.07%
2019/08/05	0	0.00	1	309.50	312.00	-1	7,601	-0.01%
2019/08/02	2	315.26	1	312.00	316.00	1	7,563	0.01%
2019/08/01	1	321.50	7	317.43	314.00	-6	7,496	-0.08%
2019/07/31	3	314.17	1	312.00	314.50	2	7,239	0.03%
2019/07/30	14	325.00	5	324.90	325.50	9	7,148	0.13%
2019/07/23	2	313.25	1	312.50	314.50	1	7,497	0.01%
2019/07/22	3	308.67	0	0.00	308.50	3	7,434	0.04%
2019/07/19	1	304.00	0	0.00	304.50	1	7,379	0.01%
2019/07/18	2	305.50	0	0.00	302.00	2	7,321	0.03%
2019/07/17	1	310.00	1	311.00	310.00	0	7,243	0.00%
2019/07/16	0	0.00	1	314.00	314.00	-1	7,183	-0.01%
2019/07/15	0	0.00	1	318.00	314.50	-1	7,154	-0.01%
2019/07/12	0	0.00	2	319.25	318.00	-2	7,250	-0.03%
2019/07/10	0	0.00	3	317.67	318.00	-3	7,546	-0.04%
2019/07/04	0	0.00	0.1	318.50	319.00	-0.1	7,840	0.00%
2019/07/02	0	317.00	1	318.50	319.00	-1	7,929	-0.01%
2019/07/01	0	314.50	0	0.00	314.00	0	7,911	0.00%
2019/06/27	0	0.00	1.4	314.26	313.00	-1.4	7,980	-0.02%
2019/06/21	0	0.00	0.3	312.00	313.50	-0.3	7,978	0.00%
2019/06/20	0	0.00	2	309.50	310.00	-2	7,916	-0.03%
2019/06/18	2	306.50	0	0.00	308.50	2	7,997	0.03%
2019/06/17	0	0.00	3	302.00	300.50	-3	7,940	-0.04%
2019/06/13	5	314.40	2	309.50	309.50	3	7,915	0.04%
2019/06/12	1	311.00	0	0.00	309.50	1	7,874	0.01%
2019/06/11	3	310.83	6	308.92	308.00	-3	7,882	-0.04%
2019/06/10	4	315.13	0	0.00	316.00	4	7,777	0.05%
2019/06/05	1	314.00	0	0.00	313.00	1	7,680	0.01%
2019/06/04	1	314.50	2	314.25	311.00	-1	7,651	-0.01%
2019/06/03	6	315.41	8	312.56	314.00	-2	7,579	-0.03%
2019/05/31	0	0.00	1	309.50	311.00	-1	7,512	-0.01%
2019/05/30	0.5	296.00	6	296.58	296.50	-5.5	7,348	-0.07%
2019/05/28	1	282.00	2	280.25	280.50	-1	7,369	-0.01%
2019/05/27	2	278.50	1	287.00	281.00	1	7,496	0.01%
2019/05/23	4	290.25	4	292.75	292.00	0	7,892	0.00%
2019/05/22	5	287.60	0	0.00	287.50	5	7,829	0.06%
2019/05/17	1	291.00	0	0.00	291.00	1	7,829	0.01%
2019/05/16	1	287.00	1	289.00	288.00	0	7,753	0.00%
2019/05/15	0	0.00	1	290.00	290.00	-1	7,722	-0.01%
2019/05/14	1	286.50	0	0.00	289.00	1	7,717	0.01%
2019/05/13	2	293.50	0	0.00	286.50	2	7,682	0.03%
2019/05/10	1	295.00	0	0.00	298.50	1	7,872	0.01%
2019/05/09	0	0.00	1	306.00	300.00	-1	7,838	-0.01%
2019/05/08	0	0.00	1	305.50	310.00	-1	7,750	-0.01%
2019/05/07	3	311.83	0	0.00	311.00	3	7,659	0.04%
2019/05/06	2	305.25	0	0.00	306.00	2	7,561	0.03%
2019/05/03	2	309.75	2	308.00	309.00	0	7,464	0.00%
2019/05/02	0	298.00	3	304.67	298.00	-3	7,205	-0.04%
2019/04/30	0	0.00	2	291.50	295.50	-2	6,913	-0.03%
2019/04/25	0	288.50	0	0.00	288.00	0	6,869	0.00%
2019/04/22	0	0.00	1	291.50	289.00	-1	6,879	-0.01%
2019/04/19	1	290.00	0	0.00	290.00	1	6,860	0.01%
2019/04/18	0	0.00	1	290.00	291.00	-1	6,852	-0.01%
2019/04/17	4	289.75	0	0.00	288.50	4	6,816	0.06%
2019/04/16	0	0.00	2	299.25	300.00	-2	6,566	-0.03%
2019/04/15	2	298.00	0	0.00	296.50	2	6,549	0.03%
2019/04/12	0	0.00	2	294.00	293.50	-2	6,523	-0.03%
2019/04/11	2	291.50	23	297.22	291.50	-21	6,478	-0.32%
2019/04/10	21	300.17	29	302.86	300.00	-8	6,347	-0.13%
2019/04/09	25	299.50	0	0.00	299.50	25	6,197	0.40%
2019/04/03	0	0.00	0	290.00	290.50	0	5,958	0.00%
2019/04/02	1	290.00	4	290.50	290.50	-3	5,872	-0.05%
2019/04/01	3	284.67	1	286.50	285.50	2	5,738	0.03%
2019/03/29	3	282.50	3	279.00	282.50	0	5,638	0.00%
2019/03/28	3	280.33	0	0.00	276.50	3	5,624	0.05%
2019/03/27	2	280.00	1	280.50	279.50	1	5,697	0.02%
2019/03/22	0	0.00	4	282.88	284.00	-4	5,618	-0.07%
2019/03/21	1	278.00	1	277.50	277.50	0	5,456	0.00%
2019/03/20	2	273.25	1	274.50	274.50	1	5,425	0.02%
2019/03/19	19	273.61	1	275.50	275.50	18	5,414	0.33%
2019/03/18	1	278.50	1	281.00	278.00	0	5,364	0.00%
2019/03/15	0	0.00	2	274.50	276.00	-2	5,344	-0.04%
2019/03/14	1	275.50	0	0.00	272.50	1	5,346	0.02%
2019/03/13	2	271.75	3	271.33	273.00	-1	5,402	-0.02%
2019/03/12	1	273.00	1	275.50	270.50	0	5,438	0.00%
2019/03/11	1	270.50	3	270.67	270.00	-2	5,514	-0.04%
2019/03/08	1	267.00	1	270.00	267.50	0	5,580	0.00%
2019/03/07	10	275.90	6	275.67	274.00	4	5,564	0.07%
2019/03/06	5	279.60	7	279.86	280.00	-2	5,571	-0.04%
2019/03/05	1	276.50	1	274.00	273.00	0	5,485	0.00%
2019/03/04	0	278.50	0	0.00	277.00	0	5,444	0.00%
2019/02/27	2	278.75	4	277.63	280.00	-2	5,375	-0.04%
2019/02/26	9	284.44	6.1	280.71	276.50	2.9	5,245	0.06%
2019/02/25	2	281.50	3	278.17	282.50	-1	5,028	-0.02%
2019/02/22	3	262.33	12	263.96	264.00	-9	4,754	-0.19%
2019/02/21	1	259.00	4	258.63	259.00	-3	4,530	-0.07%
2019/02/20	6	256.42	1	255.00	255.50	5	4,480	0.11%
2019/02/19	6	250.67	1	250.50	250.00	5	4,495	0.11%
2019/02/18	4	252.75	3	253.17	253.50	1	4,487	0.02%
2019/02/15	3	252.17	1	253.50	252.00	2	4,475	0.04%
2019/02/13	7	258.36	1	259.50	259.00	6	4,503	0.13%
2019/02/12	1	258.50	0	0.00	257.50	1	4,487	0.02%
2019/02/11	1	259.50	4	251.00	259.50	-3	4,448	-0.07%
2019/01/30	1	242.00	1	243.00	243.00	0	4,185	0.00%
2019/01/29	2	246.00	0	0.00	245.50	2	4,198	0.05%
2019/01/28	1	248.50	0	0.00	248.50	1	4,197	0.02%
2019/01/25	1	245.50	2	247.00	248.00	-1	4,258	-0.02%
2019/01/24	1	246.50	2	246.75	244.50	-1	4,309	-0.02%
2019/01/23	2	238.50	5	240.10	241.00	-3	4,371	-0.07%
2019/01/22	2	243.75	0	0.00	242.00	2	4,386	0.05%
2019/01/21	1	245.50	1	247.00	244.50	0	4,429	0.00%
2019/01/18	0	0.00	2	242.00	244.00	-2	4,495	-0.04%
2019/01/17	0	0.00	1	237.00	237.00	-1	4,491	-0.02%
2019/01/15	0	0.00	1	232.50	233.00	-1	4,529	-0.02%
2019/01/07	1	221.00	1	220.50	219.00	0	4,459	0.00%
2019/01/03	0	224.50	0	0.00	223.50	0	4,634	0.00%
2019/01/02	0	222.00	0	0.00	220.50	0	4,644	0.00%
2018/12/14	3	234.50	0	0.00	236.00	3	4,954	0.06%
2018/12/10	1	230.50	0	0.00	229.00	1	4,965	0.02%
2018/12/07	1	235.00	0	0.00	233.50	1	4,965	0.02%
2018/12/06	2	232.00	0	0.00	229.50	2	4,944	0.04%
2018/12/05	1	246.00	3	245.33	244.50	-2	4,887	-0.04%
2018/12/04	0	250.50	6	250.25	252.00	-6	4,914	-0.12%
2018/12/03	0	244.50	3	245.50	245.50	-3	4,860	-0.06%
2018/11/30	0	0.00	2	235.25	237.50	-2	4,801	-0.04%
2018/11/29	13	239.15	10	231.50	231.50	3	4,746	0.06%
2018/11/23	1	222.50	0	0.00	222.00	1	4,762	0.02%
2018/11/21	0	0.00	3	221.50	223.00	-3	4,963	-0.06%
2018/11/20	0	0.00	1	224.50	225.00	-1	4,954	-0.02%
2018/11/16	5	224.60	0	0.00	220.00	5	4,986	0.10%
2018/11/15	0	0.00	4	231.38	231.50	-4	4,958	-0.08%
2018/11/13	1	228.00	0	0.00	231.00	1	5,017	0.02%
2018/11/12	0	0.00	2	235.00	234.50	-2	5,076	-0.04%
2018/11/06	3	235.00	1	235.00	230.00	2	5,183	0.04%
2018/11/02	0	227.00	0	0.00	227.50	0	5,105	0.00%
2018/11/01	0	223.50	35	224.13	223.50	-35	5,060	-0.69%
2018/10/31	0	0.00	1	221.00	227.50	-1	4,993	-0.02%
2018/10/29	0	0.00	1	207.50	208.00	-1	4,905	-0.02%
2018/10/26	2	207.50	0	0.00	202.00	2	4,943	0.04%
2018/10/24	1	207.00	0	0.00	214.00	1	5,195	0.02%
2018/10/22	2	222.00	0	0.00	221.50	2	5,281	0.04%
2018/10/15	0	0.00	1	226.00	221.00	-1	5,831	-0.02%
2018/10/12	1	219.00	5	217.40	220.00	-4	5,773	-0.07%
2018/10/11	2	208.00	1	208.00	210.50	1	5,739	0.02%
2018/10/08	2	234.25	64	233.69	233.50	-62	5,491	-1.13%
2018/10/02	2	245.00	0	0.00	245.00	2	5,411	0.04%
2018/10/01	0.1	250.50	1	249.00	250.00	-0.9	5,441	-0.02%
2018/09/26	1	242.50	0	0.00	241.50	1	5,614	0.02%
2018/09/07	1	250.00	0	0.00	248.00	1	5,902	0.02%
2018/09/04	0	0.00	1	254.00	253.50	-1	5,870	-0.02%
2018/09/03	0	250.00	0	0.00	249.50	0	5,898	0.00%
2018/08/31	2	250.50	0	0.00	251.50	2	5,920	0.03%
2018/08/29	1	255.00	0	0.00	256.00	1	5,905	0.02%
2018/08/28	0	0.00	2	252.00	252.00	-2	5,883	-0.03%
2018/08/24	1	248.00	0	0.00	250.00	1	5,861	0.02%
2018/08/22	2	249.00	0	0.00	247.50	2	5,978	0.03%
2018/08/16	8	249.44	0	0.00	247.50	8	5,817	0.14%
2018/08/14	1	265.00	0	0.00	265.00	1	5,795	0.02%
2018/08/13	1	259.50	0	0.00	263.50	1	5,803	0.02%
2018/08/09	1	272.50	0	0.00	275.00	1	5,921	0.02%
2018/08/08	0	0.00	3	277.00	277.50	-3	5,925	-0.05%
2018/08/03	0	0.00	2	274.00	274.00	-2	6,066	-0.03%
2018/08/02	3	270.50	3	271.50	269.00	0	6,040	0.00%
2018/08/01	0	275.00	3	268.33	275.00	-3	5,966	-0.05%
2018/07/31	6	253.42	0	0.00	254.00	6	5,781	0.10%
2018/07/30	3	261.50	0	0.00	260.00	3	5,675	0.05%
2018/07/27	0	0.00	3	270.83	267.50	-3	5,670	-0.05%
2018/07/26	1	262.50	0	0.00	263.00	1	5,749	0.02%
2018/07/24	2	261.50	0	0.00	255.00	2	5,831	0.03%
2018/07/23	2	274.50	0	0.00	271.50	2	5,656	0.04%
2018/07/13	0	0.00	5	284.70	285.00	-5	6,250	-0.08%
2018/07/12	0	0.00	3	282.50	283.00	-3	6,621	-0.05%
2018/07/11	4	276.25	0	0.00	276.00	4	6,644	0.06%
2018/07/10	2	278.00	1	279.50	280.00	1	6,710	0.01%
2018/07/09	3	274.17	0	0.00	272.50	3	6,708	0.04%
2018/07/05	1	289.98	0	0.00	281.50	1	6,677	0.02%
2018/07/02	0	0.00	3	309.67	305.00	-3	6,707	-0.04%
2018/06/29	1	300.00	0	0.00	300.00	1	6,663	0.02%
2018/06/28	2	294.25	0	0.00	297.00	2	6,615	0.03%
2018/06/27	2	296.25	0	0.00	296.50	2	6,709	0.03%
2018/06/20	1	310.00	0	0.00	310.00	1	6,974	0.01%
2018/06/13	3	325.50	3	321.00	320.50	0	7,526	0.00%
2018/06/04	0	0.00	6	326.33	329.50	-6	8,154	-0.07%
2018/05/31	1	309.00	364.3	309.55	311.50	-363.3	8,249	-4.40%	大賣/鉅額交易
2018/05/30	1	310.50	0	0.00	310.00	1	8,197	0.01%
2018/05/29	1	317.50	2	316.50	315.00	-1	8,296	-0.01%
2018/05/28	2	319.50	0	0.00	318.50	2	8,412	0.02%
2018/05/24	3	320.50	4	321.50	322.00	-1	8,449	-0.01%
2018/05/23	0	0.00	1	320.00	320.00	-1	8,496	-0.01%
2018/05/22	3	314.50	3	320.50	320.50	0	8,492	0.00%
2018/05/21	2	315.75	0	0.00	314.00	2	8,566	0.02%
2018/05/17	2	310.50	0	0.00	310.00	2	8,659	0.02%
2018/05/14	1	320.00	2	323.50	320.00	-1	8,779	-0.01%
2018/05/11	0	0.00	0	321.50	319.50	0	8,782	0.00%
2018/05/03	4	318.13	0	0.00	320.00	4	8,857	0.05%
2018/04/24	1	341.00	1	333.00	341.50	0	8,641	0.00%
2018/04/23	3	358.50	4	353.25	350.50	-1	8,560	-0.01%
2018/04/20	1	356.00	4	355.25	354.50	-3	8,487	-0.04%
2018/04/19	0	0.00	4	370.25	360.50	-4	8,406	-0.05%
2018/04/18	11	361.36	4	363.88	362.00	7	8,208	0.09%
2018/04/17	3	340.00	4	339.88	340.00	-1	7,840	-0.01%
2018/04/11	0	0.00	2	339.00	339.00	-2	7,785	-0.03%
2018/04/09	4	330.25	3	327.50	327.50	1	7,800	0.01%
2018/04/03	1	328.00	1	333.00	328.00	0	7,728	0.00%
2018/04/02	1	339.00	2	338.00	336.50	-1	7,682	-0.01%
2018/03/30	35	341.91	0	0.00	340.00	35	7,745	0.45%
2018/03/28	1	338.00	0	0.00	333.00	1	7,594	0.01%
2018/03/26	3	329.50	9	341.28	347.00	-6	7,360	-0.08%
2018/03/21	1	339.50	0	0.00	336.00	1	7,191	0.01%
2018/03/20	1	337.50	0	0.00	342.50	1	7,183	0.01%
2018/03/19	1	324.00	2	337.75	334.00	-1	6,988	-0.01%
2018/03/16	0	0.00	0.2	317.00	317.00	-0.2	6,766	0.00%
2018/03/15	1	316.50	1	319.50	318.00	0	6,627	0.00%
2018/03/14	0	0.00	2	314.50	313.50	-2	6,541	-0.03%
2018/03/08	2	308.50	1	308.50	309.50	1	6,591	0.02%
2018/03/06	0	0.00	1	299.50	301.00	-1	6,435	-0.02%
2018/03/02	0	0.00	0.2	302.50	302.50	-0.2	6,432	0.00%
2018/03/01	1	300.50	0	0.00	299.50	1	6,373	0.02%
2018/02/23	1	302.00	2	300.50	300.50	-1	6,219	-0.02%
2018/02/21	0	0.00	2	293.75	304.50	-2	6,238	-0.03%
2018/02/06	2	285.50	0	0.00	286.50	2	6,142	0.03%
2018/02/05	1	299.00	0	0.00	299.00	1	6,066	0.02%
2018/01/31	1	300.50	1	300.00	299.00	0	6,091	0.00%
2018/01/26	1	300.50	0	0.00	308.00	1	6,271	0.02%
2018/01/24	2	308.25	0	0.00	307.50	2	6,343	0.03%
2018/01/22	2	317.00	2	317.00	319.00	0	6,420	0.00%
2018/01/19	0	0.00	3	317.00	319.00	-3	6,536	-0.05%
2018/01/18	0	0.00	2	318.00	319.50	-2	6,576	-0.03%
2018/01/16	3	313.50	0	0.00	312.00	3	6,604	0.05%
2018/01/15	0	0.00	1	313.00	313.00	-1	6,650	-0.02%
2018/01/11	0	0.00	1	307.50	306.00	-1	6,746	-0.01%
2018/01/10	0	0.00	1	309.00	309.50	-1	6,822	-0.01%
2018/01/04	0	0.00	1	307.00	307.00	-1	7,607	-0.01%