聯發科 (2454)-兆豐-嘉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
1190
漲跌
▲35
漲幅
+3.03%
成交量
10,015張
產業
上市半導體類股
3135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－兆豐-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-嘉義券商分點個股進出
兆豐-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	1200.00	8.1	1197.96	1190.00	-6.1	7,852	-0.08%
2024/05/15	1	1160.00	0.2	1155.00	1155.00	0.9	7,759	0.01%
2024/05/14	1	1135.73	1.1	1143.32	1155.00	-0.1	7,861	0.00%
2024/05/13	0	0.00	2.3	1112.22	1115.00	-2.3	7,832	-0.03%
2024/05/10	5	1100.00	1	1090.10	1095.00	4	7,887	0.05%
2024/05/09	1	1105.07	0.1	1115.00	1095.00	1	8,091	0.01%
2024/05/08	0	0.00	2.1	1085.11	1095.00	-2.1	8,113	-0.03%
2024/05/07	0	1040.00	0	0.00	1045.00	0	8,104	0.00%
2024/05/06	2.1	1042.76	1	1055.00	1035.00	1.1	8,168	0.01%
2024/05/03	1.1	1039.99	2	1040.00	1040.00	-0.9	8,181	-0.01%
2024/05/02	0	1015.00	0.2	1000.00	1000.00	-0.2	8,220	0.00%
2024/04/30	6	996.33	1	1020.00	992.00	5	8,260	0.06%
2024/04/29	0.1	1025.00	2.7	1028.52	1015.00	-2.7	8,263	-0.03%
2024/04/25	10	991.48	1	980.00	981.00	9	8,341	0.11%
2024/04/24	0	1015.00	1	995.00	1010.00	-1	8,353	-0.01%
2024/04/23	1.2	974.39	1	987.00	972.00	0.2	8,440	0.00%
2024/04/22	2.2	978.29	1	969.00	966.00	1.2	8,512	0.01%
2024/04/19	2.8	1000.54	5	982.40	993.00	-2.2	8,431	-0.03%
2024/04/18	2	1045.00	0	0.00	1050.00	2	8,249	0.02%
2024/04/17	1.2	1046.68	0	0.00	1050.00	1.2	8,243	0.01%
2024/04/16	1	1060.12	0	0.00	1055.00	1	8,185	0.01%
2024/04/15	2	1117.51	9	1129.93	1110.00	-7	8,081	-0.09%
2024/04/12	0.1	1180.00	1	1185.00	1180.00	-0.9	8,021	-0.01%
2024/04/11	2	1195.00	1	1205.00	1200.00	1	8,026	0.01%
2024/04/10	1.1	1200.00	2	1204.98	1195.00	-0.9	8,062	-0.01%
2024/04/09	0	0.00	1	1165.00	1160.00	-1	8,165	-0.01%
2024/04/08	0	1154.17	0	0.00	1150.00	0	8,276	0.00%
2024/04/03	2	1165.00	0	0.00	1160.00	2	8,292	0.02%
2024/04/02	3	1168.33	0	0.00	1165.00	3	8,315	0.04%
2024/04/01	0	0.00	3	1180.00	1160.00	-3	8,388	-0.04%
2024/03/29	0	1175.00	1	1199.90	1195.00	-1	8,352	-0.01%
2024/03/28	1	1160.00	3	1160.00	1160.00	-2	8,270	-0.02%
2024/03/27	2	1175.00	1	1169.21	1165.00	1	8,209	0.01%
2024/03/26	1	1135.03	0.1	1135.00	1130.00	1	8,183	0.01%
2024/03/25	3	1130.00	1	1130.00	1120.00	2	8,181	0.02%
2024/03/22	1	1129.86	2	1132.50	1125.00	-1	8,210	-0.01%
2024/03/21	5.1	1139.11	0	1140.00	1140.00	5	8,193	0.06%
2024/03/20	7.2	1144.03	2	1155.00	1130.00	5.2	8,283	0.06%
2024/03/19	1	1140.53	1	1155.00	1150.00	0	8,293	0.00%
2024/03/18	0	1165.00	0	1165.00	1170.00	0	8,246	0.00%
2024/03/15	1	1144.93	0.3	1130.00	1135.00	0.7	8,223	0.01%
2024/03/13	2	1227.50	1	1249.99	1215.00	1	8,048	0.01%
2024/03/12	1.1	1206.36	1.9	1219.14	1215.00	-0.8	7,983	-0.01%
2024/03/11	1.2	1210.71	1.1	1225.10	1225.00	0.1	7,950	0.00%
2024/03/08	2.3	1240.89	1.1	1221.19	1230.00	1.2	7,942	0.02%
2024/03/07	3.1	1231.47	5	1229.01	1230.00	-1.9	7,757	-0.02%
2024/03/06	0.1	1181.36	3	1173.33	1190.00	-2.9	7,564	-0.04%
2024/03/05	2	1157.50	4	1154.98	1155.00	-2	7,525	-0.03%
2024/03/04	2	1110.00	2	1122.46	1150.00	0	7,470	0.00%
2024/03/01	2	1137.50	1	1160.00	1105.00	1	7,359	0.01%
2024/02/29	2	1127.50	1.1	1130.24	1140.00	1	7,252	0.01%
2024/02/27	4	1133.72	3.4	1138.37	1115.00	0.6	7,175	0.01%
2024/02/26	1	1060.08	3	1108.37	1115.00	-2	6,975	-0.03%
2024/02/23	2	1047.50	8.1	1068.15	1100.00	-6.1	6,882	-0.09%
2024/02/22	1.3	999.77	5.1	1001.57	1015.00	-3.8	6,651	-0.06%
2024/02/21	3	976.67	2	986.00	981.00	1	6,598	0.02%
2024/02/20	0	0.00	13.1	972.51	982.00	-13.1	6,589	-0.20%
2024/02/19	10	958.00	0.2	962.83	963.00	9.8	6,590	0.15%
2024/02/16	1	967.01	0.1	965.00	970.00	0.9	6,661	0.01%
2024/02/15	0.1	965.00	5.2	973.69	972.00	-5.1	6,666	-0.08%
2024/02/05	4	929.50	4	937.00	937.00	0	6,630	0.00%
2024/02/02	7	931.72	5	936.00	936.00	2	6,660	0.03%
2024/02/01	10.2	937.52	6	932.17	930.00	4.2	6,651	0.06%
2024/01/31	1	973.89	0.1	966.50	966.00	0.9	6,527	0.01%
2024/01/30	2.3	961.41	3.1	956.45	963.00	-0.8	6,494	-0.01%
2024/01/29	0.1	935.00	0.1	936.15	938.00	-0.1	6,457	0.00%
2024/01/26	1.1	934.00	0	0.00	936.00	1.1	6,433	0.02%
2024/01/25	3.1	943.42	1.4	941.08	943.00	1.6	6,506	0.02%
2024/01/24	2.2	932.36	13.6	924.97	936.00	-11.4	6,471	-0.18%
2024/01/23	11	911.55	2	916.00	911.00	9	6,521	0.14%
2024/01/22	0	926.04	1.3	932.59	922.00	-1.2	6,690	-0.02%
2024/01/19	1.1	911.95	2.1	918.23	920.00	-1	6,650	-0.02%
2024/01/18	0.3	893.33	0.7	893.00	897.00	-0.4	6,590	-0.01%
2024/01/17	4.3	888.63	1	879.00	879.00	3.3	6,586	0.05%
2024/01/16	8.3	903.01	10.1	902.01	895.00	-1.7	6,479	-0.03%
2024/01/15	2	922.01	0	924.00	922.00	2	6,397	0.03%
2024/01/12	0	927.27	0	0.00	926.00	0	6,468	0.00%
2024/01/11	0.3	925.40	0	0.00	920.00	0.3	6,515	0.00%
2024/01/10	2	924.05	0.1	926.00	924.00	1.9	6,528	0.03%
2024/01/09	1	928.00	0	0.00	928.00	1	6,595	0.02%
2024/01/08	1.1	924.55	0	0.00	920.00	1.1	6,594	0.02%
2024/01/05	0.1	927.13	0	0.00	921.00	0.1	6,666	0.00%
2024/01/04	3.2	929.99	0.5	928.11	928.00	2.7	6,686	0.04%
2024/01/03	3.3	968.93	2.3	956.43	953.00	1	6,753	0.01%
2024/01/02	0.3	988.97	0	0.00	981.00	0.3	6,593	0.00%
2023/12/29	1	1015.03	2	1020.00	1015.00	-1	6,519	-0.02%
2023/12/28	0.1	1030.00	0	0.00	1025.00	0.1	6,562	0.00%
2023/12/27	2	1045.00	0	1040.00	1040.00	2	6,643	0.03%
2023/12/26	0	0.00	1	1000.00	1000.00	-1	6,565	-0.02%
2023/12/25	2	992.00	0.1	995.00	995.00	1.9	6,574	0.03%
2023/12/22	0	0.00	1.1	984.09	990.00	-1.1	6,583	-0.02%
2023/12/21	1.1	973.09	0	0.00	976.00	1.1	6,592	0.02%
2023/12/20	0.1	985.00	0.2	985.00	983.00	-0.1	6,594	0.00%
2023/12/19	1	985.00	0.1	986.00	992.00	0.9	6,614	0.01%
2023/12/18	0	0.00	0	991.00	989.00	0	6,614	0.00%
2023/12/15	0	979.00	1.3	989.72	996.00	-1.2	6,618	-0.02%
2023/12/14	0	0.00	0.1	958.00	966.00	-0.1	6,525	0.00%
2023/12/11	0	0.00	10	939.90	941.00	-10	6,804	-0.15%
2023/12/08	0	0.00	0.2	941.63	943.00	-0.2	6,863	0.00%
2023/12/07	5	934.00	0	932.00	931.00	5	6,890	0.07%
2023/12/06	0	929.00	0.1	931.00	927.00	-0.1	6,874	0.00%
2023/12/05	0.1	925.00	9	924.44	929.00	-8.9	6,897	-0.13%
2023/12/04	1	934.00	0	0.00	933.00	1	6,864	0.01%
2023/11/28	0.3	939.00	0.1	930.00	942.00	0.2	6,736	0.00%
2023/11/24	0	0.00	0.1	944.00	945.00	-0.1	6,715	0.00%
2023/11/22	0	0.00	2.7	938.15	942.00	-2.7	6,738	-0.04%
2023/11/21	1.1	922.76	2.6	923.43	926.00	-1.5	6,725	-0.02%
2023/11/20	0.4	910.00	0	913.83	912.00	0.4	6,660	0.01%
2023/11/17	0	903.00	0	900.00	904.00	0	6,577	0.00%
2023/11/16	0.2	895.48	0.1	896.80	893.00	0.2	6,559	0.00%
2023/11/15	2.6	904.75	2	908.01	908.00	0.6	6,476	0.01%
2023/11/14	5.1	905.45	4.2	909.71	905.00	0.9	6,389	0.01%
2023/11/13	5	909.00	11.2	916.30	906.00	-6.2	6,386	-0.10%
2023/11/10	4	899.95	0	0.00	884.00	4	6,327	0.06%
2023/11/09	2.3	904.76	1.2	905.74	905.00	1.1	6,247	0.02%
2023/11/08	0	904.00	0.1	902.19	914.00	0	6,192	0.00%
2023/11/07	1	889.00	3.2	896.25	888.00	-2.2	6,118	-0.04%
2023/11/06	1	886.00	3	883.68	882.00	-2	6,072	-0.03%
2023/11/03	4	870.00	0.7	868.66	870.00	3.3	6,004	0.06%
2023/11/02	1	857.00	2.3	867.12	868.00	-1.3	6,004	-0.02%
2023/11/01	1	852.00	1	852.78	846.00	0	5,901	0.00%
2023/10/31	0.3	852.07	0	0.00	842.00	0.3	5,899	0.00%
2023/10/30	0	0.00	22.2	842.62	857.00	-22.2	5,868	-0.38%
2023/10/27	1	802.00	0	0.00	801.00	1	5,830	0.02%
2023/10/26	1	816.00	0	0.00	817.00	1	5,993	0.02%
2023/10/25	0	0.00	0.2	826.00	822.00	-0.2	5,972	0.00%
2023/10/24	6.1	816.58	5	812.02	816.00	1.1	5,942	0.02%
2023/10/23	10.1	822.02	0	0.00	821.00	10.1	5,974	0.17%
2023/10/19	0.1	829.00	1.1	835.17	830.00	-1	5,982	-0.02%
2023/10/18	1	800.00	1	800.00	813.00	0	6,048	0.00%
2023/10/17	19	840.42	0	0.00	825.00	19	5,962	0.32%
2023/10/16	1.1	834.73	0	0.00	840.00	1.1	5,928	0.02%
2023/10/13	0.1	831.83	6.6	835.78	842.00	-6.6	5,910	-0.11%
2023/10/12	1.2	812.59	1	809.99	815.00	0.2	5,818	0.00%
2023/10/11	0	0.00	10.4	800.49	814.00	-10.4	5,806	-0.18%
2023/10/06	15	783.20	0	785.00	786.00	15	5,683	0.26%
2023/10/05	0	0.00	0.1	785.00	786.00	-0.1	5,699	0.00%
2023/10/03	0.1	774.00	33.1	772.04	772.00	-33	5,629	-0.59%
2023/09/28	0	733.00	0	0.00	735.00	0	5,534	0.00%
2023/09/27	0	731.00	0.1	732.17	737.00	-0.1	5,531	0.00%
2023/09/26	10	747.00	5	745.20	737.00	5	5,530	0.09%
2023/09/25	5	761.00	73.1	754.01	755.00	-68.1	5,515	-1.23%
2023/09/22	0.1	734.21	0	0.00	746.00	0.1	5,511	0.00%
2023/09/21	0	754.00	0.3	747.74	746.00	-0.3	5,456	0.00%
2023/09/20	20	758.00	0.1	758.29	759.00	20	5,441	0.37%
2023/09/19	10	766.01	10.8	775.77	773.00	-0.7	5,433	-0.01%
2023/09/18	0.2	781.41	1.4	780.18	782.00	-1.2	5,405	-0.02%
2023/09/15	2.2	755.62	4.5	756.21	763.00	-2.2	5,396	-0.04%
2023/09/14	0	731.00	0.1	726.00	733.00	-0.1	5,534	0.00%
2023/09/13	1.1	736.66	3.2	736.60	732.00	-2.2	5,770	-0.04%
2023/09/12	0	721.25	0.8	721.43	728.00	-0.8	5,785	-0.01%
2023/09/11	0.1	709.83	0.1	710.17	714.00	0	5,808	0.00%
2023/09/08	0.1	705.00	0.5	707.00	709.00	-0.5	5,861	-0.01%
2023/09/07	0	712.00	0	0.00	717.00	0	5,907	0.00%
2023/09/06	0.1	715.00	0	0.00	712.00	0.1	5,918	0.00%
2023/09/05	0	714.00	13.3	713.81	718.00	-13.3	5,943	-0.22%
2023/09/04	0	0.00	1	710.00	711.00	-1	5,984	-0.02%
2023/09/01	0	0.00	4	708.50	710.00	-4	6,032	-0.07%
2023/08/31	0	0.00	0	709.00	705.00	0	6,053	0.00%
2023/08/30	0.1	707.00	0	705.00	709.00	0	6,044	0.00%
2023/08/29	2	703.00	1	715.00	710.00	1	6,080	0.02%
2023/08/28	0	0.00	0.1	703.98	701.00	-0.1	6,097	0.00%
2023/08/25	0.2	691.98	0.2	690.35	694.00	0.1	6,199	0.00%
2023/08/24	0	0.00	3.1	687.03	691.00	-3.1	6,377	-0.05%
2023/08/23	0	676.00	2	675.00	671.00	-2	6,451	-0.03%
2023/08/22	0.1	672.10	0	0.00	672.00	0.1	6,596	0.00%
2023/08/21	0	670.00	0	0.00	669.00	0	6,612	0.00%
2023/08/18	1.1	674.16	2	673.50	674.00	-0.9	6,661	-0.01%
2023/08/17	2.2	677.41	1	677.00	674.00	1.2	6,696	0.02%
2023/08/16	2	691.00	1.1	694.18	689.00	0.9	6,693	0.01%
2023/08/15	0	680.40	1	678.00	678.00	-1	6,677	-0.01%
2023/08/14	0.1	670.93	0	0.00	672.00	0.1	6,704	0.00%
2023/08/11	1.2	683.57	0.3	680.00	679.00	0.9	6,776	0.01%
2023/08/10	0.1	691.00	0	696.00	693.00	0	6,757	0.00%
2023/08/09	0	700.00	1	700.00	701.00	-1	6,745	-0.01%
2023/08/08	13	703.00	0	0.00	690.00	13	6,777	0.19%
2023/08/07	60	707.50	1	707.00	706.00	59	6,736	0.88%
2023/08/04	1	703.01	3.4	702.18	706.00	-2.4	6,741	-0.04%
2023/08/02	2	712.48	1.1	718.26	709.00	0.9	6,665	0.01%
2023/08/01	2.1	711.86	13	711.67	713.00	-11	6,565	-0.17%
2023/07/31	2	695.83	9.2	693.10	690.00	-7.1	6,386	-0.11%
2023/07/28	5	659.20	0	0.00	658.00	5	6,200	0.08%
2023/07/27	0.2	657.81	1	657.00	658.00	-0.8	6,239	-0.01%
2023/07/26	2.3	656.97	1.2	655.17	655.00	1.1	6,267	0.02%
2023/07/25	1.1	671.13	0	0.00	665.00	1.1	6,257	0.02%
2023/07/24	0.2	678.58	0	0.00	675.00	0.2	6,219	0.00%
2023/07/21	1.5	661.53	1	673.97	682.00	0.5	6,214	0.01%
2023/07/20	0.1	694.96	0	0.00	692.00	0.1	6,162	0.00%
2023/07/19	0	694.86	0	0.00	696.00	0	6,199	0.00%
2023/07/18	0.1	684.00	0	0.00	683.00	0.1	6,180	0.00%
2023/07/17	0	687.00	0.3	684.33	683.00	-0.3	6,267	0.00%
2023/07/14	0.1	692.00	2	692.49	692.00	-2	6,375	-0.03%
2023/07/13	4.1	685.02	0	0.00	680.00	4.1	6,507	0.06%
2023/07/12	0	684.33	0.1	688.00	685.00	0	6,656	0.00%
2023/07/11	0	681.00	0	0.00	686.00	0	6,664	0.00%
2023/07/10	2.8	677.65	0	0.00	673.00	2.8	6,692	0.04%
2023/07/07	0.4	684.59	0	0.00	682.00	0.4	6,657	0.01%
2023/07/06	2.1	692.95	0	0.00	690.00	2.1	6,660	0.03%
2023/07/05	1.1	698.08	2	699.00	697.00	-1	6,686	-0.01%
2023/07/04	0.1	701.67	1.4	696.57	700.00	-1.3	6,698	-0.02%
2023/07/03	1.4	694.26	1	694.00	691.00	0.4	6,780	0.01%
2023/06/30	2	687.52	0	0.00	688.00	2	6,804	0.03%
2023/06/29	1	696.00	0	698.00	696.00	1	6,781	0.01%
2023/06/28	1	692.90	1.7	694.59	695.00	-0.7	6,759	-0.01%
2023/06/27	1.1	685.22	0	688.00	681.00	1.1	6,755	0.02%
2023/06/26	0.1	688.59	1.1	688.09	685.00	-1	6,729	-0.02%
2023/06/21	0.6	692.29	0	0.00	693.00	0.6	6,725	0.01%
2023/06/20	13.8	703.68	2	713.50	691.00	11.8	6,613	0.18%
2023/06/19	4.3	783.97	9.5	770.01	785.00	-5.2	6,287	-0.08%
2023/06/16	1.7	755.00	1.1	756.95	751.00	0.7	6,046	0.01%
2023/06/15	4.3	767.65	0	0.00	766.00	4.3	5,965	0.07%
2023/06/13	0	0.00	1.2	773.67	779.00	-1.2	5,954	-0.02%
2023/06/12	0	0.00	0	766.00	767.00	0	5,921	0.00%
2023/06/09	0	0.00	0	765.00	764.00	0	5,940	0.00%
2023/06/08	0.1	768.00	1	770.00	768.00	-0.9	5,946	-0.02%
2023/06/07	0	0.00	0.1	765.00	768.00	-0.1	5,921	0.00%
2023/06/06	0.1	763.00	0.1	761.00	757.00	0	5,920	0.00%
2023/06/05	0.1	765.00	10	762.00	759.00	-9.9	5,990	-0.17%
2023/06/02	0	753.00	1	755.00	751.00	-1	5,988	-0.02%
2023/06/01	12	752.01	0	752.00	748.00	12	6,005	0.20%
2023/05/31	10	752.00	11.5	759.93	759.00	-1.5	6,008	-0.03%
2023/05/30	3.2	765.01	4.4	767.68	763.00	-1.2	5,965	-0.02%
2023/05/29	2	746.50	2	752.48	738.00	0	5,953	0.00%
2023/05/26	1.4	726.81	1.1	715.87	730.00	0.4	5,919	0.01%
2023/05/25	2.1	712.15	2.1	713.54	708.00	0.1	5,864	0.00%
2023/05/24	2.1	704.56	0	0.00	711.00	2.1	5,857	0.04%
2023/05/23	1	709.00	2.3	719.04	716.00	-1.3	5,807	-0.02%
2023/05/22	0	0.00	4.3	705.03	705.00	-4.3	5,763	-0.07%
2023/05/19	0.1	697.00	0	0.00	698.00	0.1	5,747	0.00%
2023/05/18	3	689.67	0	0.00	689.00	3	5,748	0.05%
2023/05/16	0	682.00	0	0.00	680.00	0	5,709	0.00%
2023/05/15	0	0.00	2	676.50	680.00	-2	5,715	-0.03%
2023/05/12	2	663.50	0	0.00	673.00	2	5,708	0.04%
2023/05/11	0	670.00	1	666.00	668.00	-1	5,688	-0.02%
2023/05/10	4	668.01	0	667.00	668.00	4	5,765	0.07%
2023/05/09	3	675.00	0.1	677.00	677.00	2.9	5,820	0.05%
2023/05/08	1	679.04	1	680.92	675.00	0	5,909	0.00%
2023/05/05	1.1	674.00	2	675.50	675.00	-1	5,965	-0.02%
2023/05/04	2.1	670.00	0	0.00	668.00	2.1	6,096	0.03%
2023/05/03	0	676.00	1	676.03	680.00	-1	6,099	-0.02%
2023/05/02	2.1	670.72	4.1	663.61	671.00	-2	6,171	-0.03%
2023/04/28	1.1	667.89	3.1	668.77	665.00	-2.1	6,300	-0.03%
2023/04/27	0	666.00	3	661.00	662.00	-3	6,268	-0.05%
2023/04/26	4.3	641.44	2	648.00	649.00	2.3	6,271	0.04%
2023/04/25	3.4	654.59	4	654.00	650.00	-0.6	6,263	-0.01%
2023/04/24	1	678.99	1.1	680.69	676.00	0	6,226	0.00%
2023/04/21	2.2	673.23	6	667.00	665.00	-3.8	6,262	-0.06%
2023/04/20	2.1	670.58	0.1	685.00	673.00	2.1	6,320	0.03%
2023/04/19	3.2	677.77	1	675.00	675.00	2.2	6,272	0.04%
2023/04/18	5.4	698.83	2	689.00	688.00	3.4	6,207	0.05%
2023/04/17	5.5	704.47	0	0.00	709.00	5.5	6,062	0.09%
2023/04/14	3	751.32	2	748.04	748.00	1	5,874	0.02%
2023/04/13	0	751.33	0	0.00	750.00	0	5,876	0.00%
2023/04/12	1	753.02	0	0.00	758.00	1	5,830	0.02%
2023/04/11	1	752.92	4	753.50	756.00	-3	5,831	-0.05%
2023/04/10	3	740.37	0	0.00	742.00	3	5,902	0.05%
2023/04/07	1.1	749.12	0	0.00	749.00	1.1	5,839	0.02%
2023/04/06	4.2	763.92	0	0.00	753.00	4.2	5,791	0.07%
2023/03/30	0	779.00	0	0.00	778.00	0	5,681	0.00%
2023/03/29	0	770.00	0	0.00	773.00	0	5,709	0.00%
2023/03/28	1	773.96	0	0.00	766.00	1	5,757	0.02%
2023/03/27	10	780.01	0	0.00	780.00	10	5,800	0.17%
2023/03/24	0	790.00	0.2	789.00	790.00	-0.2	5,961	0.00%
2023/03/23	0	0.00	4.1	786.43	793.00	-4.1	6,115	-0.07%
2023/03/22	0.2	780.00	22	780.27	781.00	-21.8	6,119	-0.36%
2023/03/21	10	764.00	1.1	765.25	771.00	8.9	6,130	0.14%
2023/03/20	1	770.00	11.1	777.98	770.00	-10.1	6,125	-0.16%
2023/03/17	1.2	772.50	0	0.00	773.00	1.2	6,110	0.02%
2023/03/16	0	760.00	0	0.00	756.00	0	6,067	0.00%
2023/03/14	0	756.00	0	0.00	761.00	0	6,053	0.00%
2023/03/13	1	747.20	0	0.00	764.00	1	6,044	0.02%
2023/03/10	2.1	756.46	0	0.00	756.00	2.1	6,029	0.04%
2023/03/09	0.1	770.00	1	775.00	767.00	-0.9	6,046	-0.01%
2023/03/08	22.1	771.67	0	770.00	768.00	22.1	6,112	0.36%
2023/03/07	1	784.00	0	0.00	788.00	1	6,058	0.02%
2023/03/06	1.1	787.79	24	787.71	784.00	-23	6,062	-0.38%
2023/03/03	12.1	773.01	0	0.00	775.00	12.1	6,033	0.20%
2023/03/02	12	777.00	0	0.00	775.00	12	6,049	0.20%
2023/03/01	0.2	790.48	14.3	775.80	791.00	-14.1	5,944	-0.24%
2023/02/24	0.5	743.35	1	751.00	723.00	-0.5	5,788	-0.01%
2023/02/23	1	741.00	15.3	731.21	745.00	-14.3	5,727	-0.25%
2023/02/22	11.1	713.92	2	718.00	713.00	9.1	5,693	0.16%
2023/02/21	0	729.00	0	0.00	725.00	0	5,736	0.00%
2023/02/17	2	713.50	11	719.82	723.00	-9	6,042	-0.15%
2023/02/16	0.1	712.16	1	716.00	711.00	-0.9	6,143	-0.01%
2023/02/15	11.1	713.83	0	0.00	710.00	11.1	6,321	0.18%
2023/02/14	0	0.00	10	737.00	732.00	-10	6,331	-0.16%
2023/02/13	11.1	727.10	1	731.00	731.00	10.1	6,477	0.16%
2023/02/09	0	0.00	0.1	741.00	749.00	-0.1	6,621	0.00%
2023/02/08	0.1	735.00	1	728.00	744.00	-0.9	6,629	-0.01%
2023/02/07	1.1	718.24	0	0.00	717.00	1.1	6,606	0.02%
2023/02/06	0.1	736.00	0	0.00	731.00	0.1	6,599	0.00%
2023/02/03	0	0.00	1	751.00	751.00	-1	6,601	-0.02%
2023/02/02	0	0.00	0.1	745.11	747.00	-0.1	6,768	0.00%
2023/02/01	0.1	720.50	0	0.00	724.00	0.1	6,685	0.00%
2023/01/31	4	734.50	1	749.00	718.00	3	6,691	0.04%
2023/01/30	0	0.00	21.5	725.26	739.00	-21.5	6,619	-0.32%
2023/01/17	11	695.83	0	0.00	693.00	11	6,490	0.17%
2023/01/16	0.1	710.00	1	707.00	704.00	-0.9	6,511	-0.01%
2023/01/13	1.1	698.64	2	710.97	694.00	-0.9	6,514	-0.01%
2023/01/12	0	0.00	0.3	714.72	715.00	-0.3	6,545	0.00%
2023/01/11	0	0.00	6.1	702.93	707.00	-6.1	6,540	-0.09%
2023/01/10	0	0.00	2.4	690.18	694.00	-2.4	6,535	-0.04%
2023/01/09	0	0.00	0.1	675.00	675.00	-0.1	6,501	0.00%
2023/01/06	0	0.00	1.3	657.64	660.00	-1.3	6,538	-0.02%
2023/01/05	1.1	630.32	0	0.00	631.00	1.1	6,535	0.02%
2023/01/04	0	638.00	0	0.00	636.00	0	6,561	0.00%
2022/12/30	0	630.00	0	0.00	625.00	0	6,675	0.00%
2022/12/29	0.1	630.50	0	0.00	629.00	0.1	6,750	0.00%
2022/12/28	5.1	636.54	0.1	635.29	638.00	4.9	6,848	0.07%
2022/12/27	0.1	658.00	0	0.00	656.00	0.1	6,776	0.00%
2022/12/26	1.1	651.22	0	0.00	651.00	1.1	6,798	0.02%
2022/12/23	2	653.04	0	661.00	660.00	2	6,869	0.03%
2022/12/22	0	662.00	0	0.00	661.00	0	6,962	0.00%
2022/12/21	0	648.00	0	0.00	654.00	0	7,014	0.00%
2022/12/20	1	651.00	0	0.00	646.00	1	7,009	0.01%
2022/12/19	1.1	652.73	1.1	661.36	656.00	0	6,997	0.00%
2022/12/16	4.2	653.10	2	659.00	660.00	2.2	6,957	0.03%
2022/12/15	9.2	689.77	1	681.00	681.00	8.2	6,838	0.12%
2022/12/14	0	0.00	2	722.50	718.00	-2	6,685	-0.03%
2022/12/13	1	708.00	1	720.00	709.00	0	6,656	0.00%
2022/12/12	2.1	710.48	0	0.00	712.00	2.1	6,633	0.03%
2022/12/09	0	720.00	1	726.96	729.00	-1	6,683	-0.02%
2022/12/08	0.1	709.00	0.6	712.00	705.00	-0.6	6,669	-0.01%
2022/12/06	2.1	723.11	0	0.00	725.00	2.1	6,687	0.03%
2022/12/05	0	0.00	1	751.00	739.00	-1	6,688	-0.01%
2022/12/01	1	740.00	1.2	753.58	741.00	-0.2	6,687	0.00%
2022/11/30	0.1	721.00	4.1	729.90	733.00	-4	6,640	-0.06%
2022/11/29	1	713.00	1	707.00	713.00	0	6,585	0.00%
2022/11/28	1	707.17	0	0.00	703.00	1	6,658	0.02%
2022/11/25	0	0.00	0	729.00	727.00	0	6,686	0.00%
2022/11/24	0.1	729.38	0.2	728.99	728.00	-0.1	6,662	0.00%
2022/11/22	1.1	712.91	1	709.00	713.00	0.1	6,640	0.00%
2022/11/21	1	712.00	0	0.00	720.00	1	6,585	0.02%
2022/11/18	0	0.00	0.1	735.00	722.00	-0.1	6,562	0.00%
2022/11/17	0.1	726.33	1	727.75	725.00	-0.9	6,538	-0.01%
2022/11/16	0	0.00	0.1	728.74	729.00	-0.1	6,483	0.00%
2022/11/15	1	726.99	3.1	718.77	722.00	-2.1	6,409	-0.03%
2022/11/14	0	0.00	2.2	705.86	697.00	-2.2	6,249	-0.03%
2022/11/11	1.1	683.40	5.5	696.79	700.00	-4.4	6,158	-0.07%
2022/11/10	0.4	653.00	1.1	651.15	660.00	-0.7	5,973	-0.01%
2022/11/09	0	0.00	3.1	636.19	650.00	-3.1	5,943	-0.05%
2022/11/08	0	618.67	0.1	628.00	620.00	-0.1	5,823	0.00%
2022/11/07	2	603.00	3.2	611.67	620.00	-1.2	5,766	-0.02%
2022/11/02	0	0.00	1	600.12	599.00	-1	5,796	-0.02%
2022/11/01	0	0.00	2	597.00	599.00	-2	5,769	-0.03%
2022/10/31	0	0.00	5.2	597.20	590.00	-5.2	5,758	-0.09%
2022/10/28	2	568.00	1	565.00	565.00	1	5,543	0.02%
2022/10/27	1	587.00	0	0.00	589.00	1	5,502	0.02%
2022/10/26	0	569.00	0	577.00	579.00	0	5,503	0.00%
2022/10/25	2	571.98	0	0.00	563.00	2	5,501	0.04%
2022/10/24	1	593.00	0	589.00	588.00	1	5,510	0.02%
2022/10/21	0	0.00	2	573.00	567.00	-2	5,493	-0.04%
2022/10/20	1	561.06	0	0.00	570.00	1	5,520	0.02%
2022/10/19	1	583.00	1	589.00	577.00	0	5,467	0.00%
2022/10/18	1	579.00	1	585.00	588.00	0	5,468	0.00%
2022/10/17	1	568.10	0	0.00	578.00	1	5,498	0.02%
2022/10/14	1	586.00	2	578.00	585.00	-1	5,580	-0.02%
2022/10/13	1	539.15	1	543.00	544.00	0	5,561	0.00%
2022/10/12	1	542.15	1	549.00	549.00	0	5,527	0.00%
2022/10/11	1.1	543.09	0.1	562.00	553.00	1	5,544	0.02%
2022/10/07	3.1	571.14	1	566.00	566.00	2.1	5,540	0.04%
2022/10/05	11.1	599.11	5.4	601.08	599.00	5.7	5,528	0.10%
2022/10/04	0.1	567.00	0	0.00	573.00	0.1	5,491	0.00%
2022/10/03	0	549.00	0	0.00	548.00	0	5,503	0.00%
2022/09/30	1	550.91	1	540.00	551.00	0	5,600	0.00%
2022/09/29	3	550.33	1	543.00	543.00	2	5,648	0.04%
2022/09/28	2.1	558.29	0.1	557.69	545.00	2.1	5,643	0.04%
2022/09/27	0	567.00	0	0.00	568.00	0	5,673	0.00%
2022/09/26	2	567.56	1	572.92	569.00	1	5,749	0.02%
2022/09/23	2.3	584.71	0.1	585.00	580.00	2.2	5,832	0.04%
2022/09/22	1.4	590.62	0	0.00	591.00	1.4	5,925	0.02%
2022/09/21	1	609.98	0	0.00	605.00	1	6,057	0.02%
2022/09/16	1.2	603.64	0	0.00	600.00	1.2	6,541	0.02%
2022/09/15	0.1	615.43	9	616.00	616.00	-8.9	6,915	-0.13%
2022/09/14	0	610.00	0	0.00	615.00	0	7,098	0.00%
2022/09/13	7	635.00	1	629.00	626.00	6	7,118	0.08%
2022/09/12	0.1	629.00	0.1	638.00	627.00	0	7,161	0.00%
2022/09/08	0	623.00	0	0.00	623.00	0	7,293	0.00%
2022/09/07	1	612.09	1	620.00	619.00	0	7,319	0.00%
2022/09/05	0	0.00	1.1	625.40	631.00	-1.1	7,359	-0.01%
2022/09/02	2.4	630.09	1	635.00	620.00	1.4	7,407	0.02%
2022/09/01	4	652.25	0	0.00	648.00	4	7,329	0.05%
2022/08/31	1	654.19	2	665.00	667.00	-1	7,309	-0.01%
2022/08/30	1	648.00	1	657.00	657.00	0	7,411	0.00%
2022/08/29	1.1	653.22	5	653.00	653.00	-3.9	7,427	-0.05%
2022/08/26	0.3	681.41	2	683.50	678.00	-1.7	7,444	-0.02%
2022/08/25	0	674.00	0	0.00	670.00	0	7,460	0.00%
2022/08/24	2	670.14	0	0.00	667.00	2	7,497	0.03%
2022/08/23	1	668.10	0	0.00	676.00	1	7,601	0.01%
2022/08/22	4.1	676.50	0	0.00	672.00	4.1	7,628	0.05%
2022/08/19	0.3	697.43	0	699.00	693.00	0.3	7,590	0.00%
2022/08/17	1	700.00	0.2	704.00	703.00	0.8	7,566	0.01%
2022/08/16	0	711.00	0.2	713.00	706.00	-0.2	7,537	0.00%
2022/08/15	0	700.00	0.1	700.00	706.00	-0.1	7,502	0.00%
2022/08/12	0	0.00	2.2	681.27	684.00	-2.2	7,480	-0.03%
2022/08/11	2	666.50	1	670.00	670.00	1	7,486	0.01%
2022/08/10	2.5	673.46	0	0.00	668.00	2.5	7,426	0.03%
2022/08/09	1.1	695.09	0.1	699.00	694.00	1.1	7,387	0.01%
2022/08/08	2.3	709.31	3.1	715.29	709.00	-0.8	7,382	-0.01%
2022/08/05	0	0.00	1.4	711.01	717.00	-1.4	7,373	-0.02%
2022/08/03	0	682.00	0	0.00	686.00	0	7,330	0.00%
2022/08/02	2.4	682.51	1	683.00	683.00	1.4	7,368	0.02%
2022/08/01	0	0.00	1.1	689.00	694.00	-1.1	7,318	-0.01%
2022/07/29	0.1	680.00	1	690.00	683.00	-0.9	7,306	-0.01%
2022/07/28	0	685.25	0.5	684.00	682.00	-0.5	7,275	-0.01%
2022/07/27	1.1	663.46	1	668.00	677.00	0.1	7,257	0.00%
2022/07/26	1	676.03	0	0.00	681.00	1	7,285	0.01%
2022/07/25	0	690.00	0	0.00	688.00	0	7,307	0.00%
2022/07/22	3	711.61	2.3	705.14	705.00	0.7	7,416	0.01%
2022/07/21	2	715.70	12.4	698.12	716.00	-10.3	7,419	-0.14%
2022/07/20	3.3	680.31	7	681.43	671.00	-3.7	7,345	-0.05%
2022/07/19	5	661.00	0	0.00	662.00	5	7,309	0.07%
2022/07/18	2.3	663.87	3.2	669.30	661.00	-0.9	7,327	-0.01%
2022/07/15	1	647.98	0	650.00	648.00	1	7,272	0.01%
2022/07/14	0	644.00	2.1	650.33	646.00	-2.1	7,234	-0.03%
2022/07/13	1.1	646.57	0	0.00	634.00	1.1	7,247	0.01%
2022/07/12	2.1	623.88	0	0.00	614.00	2.1	7,202	0.03%
2022/07/11	0	0.00	0	644.00	637.00	0	7,198	0.00%
2022/07/08	2	644.05	3.3	650.97	651.00	-1.3	7,217	-0.02%
2022/07/07	0	630.00	1	614.00	636.00	-1	7,234	-0.01%
2022/07/06	1.2	612.61	2	613.00	605.00	-0.9	7,219	-0.01%
2022/07/05	2.4	604.68	0	614.00	615.00	2.3	7,194	0.03%
2022/07/04	0	0.00	3	616.33	611.00	-3	7,257	-0.04%
2022/07/01	5.2	636.40	2	625.00	612.00	3.2	7,312	0.04%
2022/06/30	1.2	651.94	1	651.00	651.00	0.2	7,366	0.00%
2022/06/29	5.1	652.41	6.3	655.31	661.00	-1.1	7,359	-0.02%
2022/06/28	1.1	652.15	4.6	651.84	651.00	-3.5	7,274	-0.05%
2022/06/27	7.4	684.20	6	687.50	678.00	1.4	7,189	0.02%
2022/06/24	2.2	684.35	1	670.00	670.00	1.2	7,235	0.02%
2022/06/23	17	704.52	2	691.50	689.00	15	7,038	0.21%
2022/06/22	10.3	832.02	2.2	828.95	807.00	8.1	6,590	0.12%
2022/06/21	3	858.70	0.1	865.81	868.00	2.9	6,426	0.05%
2022/06/20	1.1	838.46	1	844.98	840.00	0.1	6,372	0.00%
2022/06/17	9	843.73	5	846.00	831.00	4	6,323	0.06%
2022/06/16	1.2	897.00	1	903.59	873.00	0.2	6,172	0.00%
2022/06/15	1.2	881.33	0	0.00	884.00	1.2	6,199	0.02%
2022/06/14	1.5	869.71	1	876.99	880.00	0.5	6,271	0.01%
2022/06/13	3.7	891.95	0	899.00	887.00	3.7	6,289	0.06%
2022/06/10	0.2	927.00	4	921.00	930.00	-3.8	6,300	-0.06%
2022/06/09	0.1	928.00	0	0.00	924.00	0.1	6,361	0.00%
2022/06/08	2	930.00	9.2	914.48	930.00	-7.2	6,356	-0.11%
2022/06/07	0	894.18	0	0.00	890.00	0	6,282	0.00%
2022/06/06	9	902.56	1	910.00	905.00	8	6,289	0.13%
2022/06/02	1	898.00	5.1	899.99	898.00	-4.1	6,316	-0.06%
2022/06/01	4.1	909.91	3.1	902.73	905.00	1	6,430	0.02%
2022/05/31	4	887.49	3.1	893.35	905.00	1	6,447	0.01%
2022/05/30	11	868.36	2.1	872.87	878.00	8.9	6,341	0.14%
2022/05/27	1	846.00	1.3	849.97	851.00	-0.3	6,316	-0.01%
2022/05/25	0	0.00	1	834.00	843.00	-1	6,412	-0.02%
2022/05/24	0	837.00	5	834.00	830.00	-5	6,489	-0.08%
2022/05/23	0	849.00	0	0.00	843.00	0	6,499	0.00%
2022/05/20	0	0.00	1	846.00	846.00	-1	6,525	-0.02%
2022/05/19	1	836.04	6	836.33	845.00	-5	6,518	-0.08%
2022/05/18	2.1	850.42	3	851.67	855.00	-0.9	6,480	-0.01%
2022/05/17	1	841.00	1	843.00	841.00	0	6,440	0.00%
2022/05/16	0	852.00	0.1	844.00	825.00	-0.1	6,422	0.00%
2022/05/13	11	832.18	3	835.33	843.00	8	6,394	0.13%
2022/05/12	1.1	820.10	2	830.50	820.00	-0.9	6,408	-0.01%
2022/05/11	2	828.50	13	819.85	829.00	-11	6,423	-0.17%
2022/05/10	11.1	809.90	6	811.33	820.00	5.1	6,503	0.08%
2022/05/09	5.1	818.64	8.1	818.12	813.00	-3	6,538	-0.05%
2022/05/06	7	824.85	7	817.29	834.00	0	6,633	0.00%
2022/05/05	15	842.00	3.1	842.03	841.00	11.9	6,852	0.17%
2022/05/04	1	828.99	1	834.00	829.00	0	6,852	0.00%
2022/05/03	2.1	811.14	15	817.21	820.00	-13	6,867	-0.19%
2022/04/29	1.2	839.65	1.2	837.00	830.00	0	6,813	0.00%
2022/04/28	1.1	833.69	2	835.49	828.00	-0.9	6,800	-0.01%
2022/04/27	4.5	804.06	2.1	811.21	808.00	2.5	6,680	0.04%
2022/04/26	1	832.95	0	830.00	833.00	1	6,617	0.02%
2022/04/25	1.1	833.27	0	0.00	837.00	1.1	6,582	0.02%
2022/04/22	1.1	848.08	0	0.00	854.00	1.1	6,574	0.02%
2022/04/21	0	865.00	0	0.00	868.00	0	6,571	0.00%
2022/04/20	0.1	847.38	1	852.00	856.00	-0.9	6,581	-0.01%
2022/04/19	2	840.52	2	853.92	838.00	0	6,539	0.00%
2022/04/18	1	837.04	0	0.00	833.00	1	6,509	0.02%
2022/04/15	3.3	843.52	0	837.00	832.00	3.3	6,561	0.05%
2022/04/14	5.1	866.00	2	866.00	861.00	3.1	6,580	0.05%
2022/04/13	4	876.96	7	861.88	880.00	-3	6,612	-0.04%
2022/04/12	0.1	841.28	0	0.00	842.00	0.1	6,561	0.00%
2022/04/11	6.2	834.91	5	838.20	836.00	1.2	6,543	0.02%
2022/04/08	5.2	841.29	0	844.00	840.00	5.2	6,563	0.08%
2022/04/07	3.3	862.55	5	857.00	850.00	-1.7	6,415	-0.03%
2022/04/06	3.3	871.54	1	880.00	882.00	2.3	6,295	0.04%
2022/04/01	2.3	898.22	0	0.00	900.00	2.3	6,156	0.04%
2022/03/31	1.1	903.50	0	0.00	905.00	1.1	6,142	0.02%
2022/03/30	2.1	913.06	1	915.00	915.00	1.1	6,086	0.02%
2022/03/29	1.5	927.88	0	0.00	912.00	1.5	5,947	0.03%
2022/03/28	0.2	955.00	0	0.00	964.00	0.2	5,753	0.00%
2022/03/25	2	970.50	1	970.00	971.00	1	5,782	0.02%
2022/03/24	1	972.00	1	974.00	972.00	0	5,778	0.00%
2022/03/23	1	979.00	0	989.00	977.00	1	5,770	0.02%
2022/03/21	1	978.08	2	982.50	978.00	-1	5,750	-0.02%
2022/03/18	3.3	967.72	0	0.00	969.00	3.3	5,753	0.06%
2022/03/17	2	952.57	1.1	973.69	968.00	1	5,699	0.02%
2022/03/16	0	902.86	0	0.00	907.00	0	5,592	0.00%
2022/03/15	2.1	904.83	0	0.00	904.00	2.1	5,508	0.04%
2022/03/14	1.1	947.63	3	946.00	944.00	-1.9	5,475	-0.03%
2022/03/11	2.1	971.36	0	0.00	963.00	2.1	5,435	0.04%
2022/03/10	5.1	999.95	2	997.56	995.00	3	5,418	0.06%
2022/03/09	0	969.00	0	0.00	966.00	0	5,399	0.00%
2022/03/08	1	945.44	0	973.00	963.00	1	5,418	0.02%
2022/03/07	3.2	984.88	3.2	970.96	972.00	0	5,403	0.00%
2022/03/04	1.1	1035.09	5	1033.00	1025.00	-3.9	5,361	-0.07%
2022/03/03	0	1070.00	0	0.00	1080.00	0	5,320	0.00%
2022/03/02	0	1080.00	0	0.00	1080.00	0	5,327	0.00%
2022/03/01	0	0.00	0	1110.00	1100.00	0	5,316	0.00%
2022/02/25	0	1075.00	0	0.00	1085.00	0	5,296	0.00%
2022/02/24	0.3	1067.95	0	0.00	1060.00	0.3	5,279	0.01%
2022/02/22	0.2	1101.83	0	0.00	1110.00	0.2	5,336	0.00%
2022/02/21	2.1	1130.00	2	1125.00	1130.00	0.1	5,465	0.00%
2022/02/18	0	0.00	0	1117.73	1120.00	0	5,526	0.00%
2022/02/17	0.1	1130.00	0	0.00	1130.00	0.1	5,579	0.00%
2022/02/16	0	0.00	0	1125.00	1130.00	0	5,713	0.00%
2022/02/15	0.1	1100.00	0	0.00	1100.00	0.1	5,736	0.00%
2022/02/14	1.1	1114.54	0	0.00	1105.00	1.1	5,745	0.02%
2022/02/11	0.1	1155.00	0	0.00	1150.00	0.1	5,713	0.00%
2022/02/10	1.1	1159.29	1.4	1140.17	1160.00	-0.4	5,744	-0.01%
2022/02/09	0.1	1105.00	1.1	1125.25	1130.00	-1.1	5,775	-0.02%
2022/02/08	0.6	1099.59	0	0.00	1095.00	0.6	5,700	0.01%
2022/02/07	1	1109.61	0	0.00	1100.00	1	5,594	0.02%
2022/01/26	1	1080.07	0	1085.00	1075.00	1	5,331	0.02%
2022/01/25	1	1089.87	1	1080.00	1085.00	0	5,295	0.00%
2022/01/24	0.1	1076.67	0	0.00	1090.00	0.1	5,269	0.00%
2022/01/21	0.1	1066.25	0	0.00	1070.00	0.1	5,274	0.00%
2022/01/20	1.2	1077.12	0	0.00	1090.00	1.2	5,240	0.02%
2022/01/19	1.1	1095.38	0	1105.00	1100.00	1	5,285	0.02%
2022/01/18	0.1	1125.00	0	0.00	1105.00	0.1	5,311	0.00%
2022/01/17	0.1	1099.00	1.1	1109.63	1115.00	-1	5,315	-0.02%
2022/01/14	1.1	1065.00	0	0.00	1065.00	1.1	5,299	0.02%
2022/01/13	0.1	1100.00	0	1100.00	1100.00	0.1	5,304	0.00%
2022/01/12	0	0.00	1	1080.00	1085.00	-1	5,294	-0.02%
2022/01/11	0.1	1080.00	0	0.00	1080.00	0.1	5,343	0.00%
2022/01/10	0.1	1085.00	0	0.00	1095.00	0.1	5,369	0.00%
2022/01/07	0	1104.29	0	1105.00	1100.00	0	5,353	0.00%
2022/01/06	2.2	1130.45	0	1135.00	1135.00	2.2	5,359	0.04%
2022/01/05	0.1	1175.00	1.3	1170.00	1175.00	-1.2	5,315	-0.02%
2022/01/04	0.1	1170.00	1	1155.00	1165.00	-0.9	5,303	-0.02%
2022/01/03	1.1	1164.02	0	0.00	1150.00	1.1	5,262	0.02%
2021/12/30	2	1187.50	1	1190.00	1190.00	1	5,246	0.02%
2021/12/29	2	1185.06	2	1185.00	1185.00	0	5,271	0.00%
2021/12/28	0	0.00	1	1165.00	1175.00	-1	5,331	-0.02%
2021/12/27	2	1145.03	2	1145.00	1145.00	0	5,325	0.00%
2021/12/24	1	1120.00	6	1111.67	1120.00	-5	5,289	-0.09%
2021/12/23	0	0.00	1	1095.00	1095.00	-1	5,333	-0.02%
2021/12/22	3	1085.00	0	0.00	1085.00	3	5,426	0.06%
2021/12/21	0	0.00	0	1075.00	1090.00	0	5,524	0.00%
2021/12/20	0	1060.00	0	0.00	1055.00	0	5,628	0.00%
2021/12/16	1	1089.93	2	1082.49	1090.00	-1	5,672	-0.02%
2021/12/10	0	0.00	0	1070.00	1075.00	0	5,826	0.00%
2021/12/08	0	1095.00	1	1095.00	1095.00	-1	5,919	-0.02%
2021/12/06	1	1050.25	0	0.00	1085.00	1	5,880	0.02%
2021/12/03	0	0.00	1	1080.00	1060.00	-1	5,875	-0.02%
2021/12/02	0	0.00	3	1060.03	1080.00	-3	5,860	-0.05%
2021/12/01	0	0.00	0	1048.33	1065.00	0	5,877	0.00%
2021/11/30	0	1030.00	0	0.00	1010.00	0	5,869	0.00%
2021/11/26	1.1	1000.26	0	0.00	1005.00	1.1	5,918	0.02%
2021/11/25	2	1034.95	0	0.00	1035.00	2	5,973	0.03%
2021/11/24	1	1025.00	0	1045.00	1040.00	1	5,991	0.02%
2021/11/23	0	0.00	0.1	1055.00	1055.00	-0.1	6,013	0.00%
2021/11/22	1	1084.95	1	1104.99	1080.00	0	6,066	0.00%
2021/11/19	1	1090.00	1	1105.00	1090.00	0	6,050	0.00%
2021/11/18	1	1080.00	1.1	1093.99	1085.00	-0.1	5,931	0.00%
2021/11/17	0	0.00	2	1030.00	1030.00	-2	5,811	-0.03%
2021/11/16	1	1025.00	0.1	1012.00	1035.00	1	5,789	0.02%
2021/11/15	1.1	1024.65	4.2	1022.62	1025.00	-3.1	5,786	-0.05%
2021/11/12	1	983.00	1	963.00	983.00	0	5,702	0.00%
2021/11/09	0	990.50	0	995.00	978.00	0	5,731	0.00%
2021/11/08	0	0.00	2.1	969.43	980.00	-2.1	5,687	-0.04%
2021/11/02	1	928.00	1	931.00	928.00	0	5,617	0.00%
2021/11/01	1	926.00	0	0.00	922.00	1	5,680	0.02%
2021/10/28	0.1	933.00	1	928.00	936.00	-1	5,692	-0.02%
2021/10/27	1.1	942.22	1.2	948.47	942.00	-0.1	5,694	0.00%
2021/10/26	1	942.00	3	948.67	946.00	-2	5,657	-0.04%
2021/10/25	4	933.75	3	927.00	938.00	1	5,704	0.02%
2021/10/22	0	0.00	1	914.14	926.00	-1	5,890	-0.02%
2021/10/21	0	0.00	0	915.26	913.00	0	5,948	0.00%
2021/10/20	1	906.00	1.1	916.24	901.00	-0.1	5,922	0.00%
2021/10/19	0	0.00	1.1	897.45	898.00	-1.1	5,922	-0.02%
2021/10/18	2	867.00	3	867.33	867.00	-1	5,893	-0.02%
2021/10/15	2.2	849.66	1	853.00	857.00	1.2	5,876	0.02%
2021/10/14	2.2	854.97	0.2	845.00	840.00	2	5,826	0.03%
2021/10/13	0.4	870.78	0	0.00	862.00	0.4	5,799	0.01%
2021/10/12	0	889.00	0.2	899.00	887.00	-0.2	5,805	0.00%
2021/10/07	0.1	906.00	0.2	910.00	911.00	-0.2	5,809	0.00%
2021/10/06	0.2	877.46	0	0.00	871.00	0.2	5,818	0.00%
2021/10/05	1.4	864.05	0	0.00	867.00	1.4	5,823	0.02%
2021/10/04	0	0.00	1	890.00	892.00	-1	5,764	-0.02%
2021/10/01	1.3	893.78	0	0.00	885.00	1.3	5,787	0.02%
2021/09/30	1.1	904.93	0	0.00	905.00	1.1	5,769	0.02%
2021/09/29	0	924.80	1	918.47	913.00	-1	5,757	-0.02%
2021/09/28	2	957.00	2	958.91	957.00	0	5,742	0.00%
2021/09/27	0.1	953.00	1	954.78	959.00	-1	5,698	-0.02%
2021/09/23	2.1	907.14	1	913.00	915.00	1.1	5,707	0.02%
2021/09/22	0.1	908.80	1	906.00	911.00	-0.9	5,709	-0.02%
2021/09/17	0	0.00	2.3	948.35	940.00	-2.3	5,634	-0.04%
2021/09/16	0.1	932.00	0	0.00	936.00	0.1	5,597	0.00%
2021/09/14	2.1	946.35	0.2	944.10	947.00	1.9	5,671	0.03%
2021/09/13	0	0.00	0	930.00	927.00	0	5,770	0.00%
2021/09/10	6	923.00	0	920.00	925.00	6	5,907	0.10%
2021/09/06	1.2	897.63	6	902.00	896.00	-4.8	5,959	-0.08%
2021/09/03	1.1	920.12	0	0.00	919.00	1.1	5,922	0.02%
2021/09/02	0	0.00	0	935.67	933.00	0	5,974	0.00%
2021/09/01	5	924.60	7	924.00	927.00	-2	5,945	-0.03%
2021/08/31	1	893.00	1	894.00	901.00	0	5,851	0.00%
2021/08/30	0	0.00	0.1	904.00	912.00	-0.1	5,815	0.00%
2021/08/26	4.3	888.45	4	876.75	888.00	0.3	5,801	0.01%
2021/08/25	4	907.00	4	910.00	911.00	0	5,763	0.00%
2021/08/24	2.2	909.18	2	916.00	909.00	0.2	5,818	0.00%
2021/08/23	5	894.00	6.3	903.05	911.00	-1.3	5,929	-0.02%
2021/08/20	0.1	882.36	1	873.00	873.00	-0.9	5,968	-0.01%
2021/08/19	3.1	890.61	2.1	912.68	888.00	1	6,030	0.02%
2021/08/18	2.1	887.92	7	907.00	912.00	-4.9	6,036	-0.08%
2021/08/17	6.2	893.79	0	0.00	880.00	6.2	6,081	0.10%
2021/08/13	0	904.00	0	0.00	910.00	0	6,266	0.00%
2021/08/12	1.1	904.29	1	920.00	904.00	0.1	6,367	0.00%
2021/08/11	1.1	911.00	0	0.00	910.00	1.1	6,505	0.02%
2021/08/10	0.1	922.00	0	0.00	922.00	0.1	6,700	0.00%
2021/08/09	0	922.36	0	917.00	921.00	0	6,930	0.00%
2021/08/06	0	938.00	0.1	945.00	936.00	-0.1	7,054	0.00%
2021/08/05	0	0.00	1	959.00	961.00	-1	7,268	-0.01%
2021/08/04	0	0.00	2.2	946.86	950.00	-2.2	7,673	-0.03%
2021/08/03	0	0.00	0	934.00	938.00	0	7,987	0.00%
2021/08/02	2	924.00	1.8	922.50	934.00	0.3	8,252	0.00%
2021/07/30	0	916.12	0	0.00	910.00	0	8,341	0.00%
2021/07/29	0	0.00	11.2	909.04	933.00	-11.2	8,488	-0.13%
2021/07/28	11.3	892.03	0	0.00	890.00	11.3	8,566	0.13%
2021/07/27	0	0.00	10.1	939.94	938.00	-10.1	8,595	-0.12%
2021/07/26	0.4	930.85	0	0.00	923.00	0.4	8,877	0.00%
2021/07/23	0	925.00	1	932.00	933.00	-1	8,908	-0.01%
2021/07/22	0.1	918.00	0	0.00	919.00	0.1	8,983	0.00%
2021/07/21	0.2	916.48	0	927.00	912.00	0.2	9,049	0.00%
2021/07/20	0.2	921.25	2	917.00	920.00	-1.8	9,156	-0.02%
2021/07/19	11.1	929.05	0	0.00	919.00	11.1	9,287	0.12%
2021/07/16	0	950.00	1	957.00	957.00	-1	9,267	-0.01%
2021/07/15	3	947.62	10	945.00	951.00	-7	9,280	-0.08%
2021/07/14	0	0.00	0	933.00	930.00	0	9,319	0.00%
2021/07/13	10	930.00	4.5	933.67	926.00	5.5	9,339	0.06%
2021/07/12	0	936.00	11.1	938.16	935.00	-11.1	9,329	-0.12%
2021/07/09	1	919.09	0	0.00	919.00	1	9,333	0.01%
2021/07/08	0	920.83	0	927.00	920.00	0	9,393	0.00%
2021/07/07	10	920.00	0	0.00	917.00	10	9,453	0.11%
2021/07/06	1.4	923.41	2	936.00	922.00	-0.6	9,539	-0.01%
2021/07/05	6	962.83	1.1	963.43	957.00	4.9	9,531	0.05%
2021/07/01	1	955.06	0	0.00	955.00	1	9,556	0.01%
2021/06/30	0	0.00	10.1	953.11	962.00	-10.1	9,666	-0.10%
2021/06/29	0	0.00	3	943.00	935.00	-3	9,587	-0.03%
2021/06/28	0.1	932.00	0	0.00	935.00	0.1	9,649	0.00%
2021/06/25	1	927.00	1	949.00	927.00	0	9,792	0.00%
2021/06/24	2	928.51	1	945.00	929.00	1	9,868	0.01%
2021/06/23	1	940.86	4	929.78	941.00	-3	10,004	-0.03%
2021/06/22	2.6	901.54	0	0.00	903.00	2.6	10,129	0.03%
2021/06/21	17.2	941.04	0	0.00	918.00	17.2	10,011	0.17%
2021/06/18	1	965.26	12	986.33	965.00	-11	9,964	-0.11%
2021/06/17	13	971.39	0	0.00	978.00	13	9,985	0.13%
2021/06/15	0.1	990.00	0	0.00	989.00	0.1	10,003	0.00%
2021/06/11	1.1	980.29	1	1005.00	980.00	0.1	10,014	0.00%
2021/06/10	0.1	991.00	0	993.00	998.00	0	10,027	0.00%
2021/06/07	0.1	965.67	0	0.00	973.00	0.1	10,154	0.00%
2021/06/04	0.1	975.00	0	0.00	977.00	0.1	10,221	0.00%
2021/06/03	0.1	979.00	1	978.88	981.00	-1	10,310	-0.01%
2021/06/02	0.1	962.62	1	967.00	959.00	-0.9	10,390	-0.01%
2021/06/01	0.1	984.50	0	1000.00	977.00	0.1	10,446	0.00%
2021/05/31	3.1	978.16	3	981.00	995.00	0.1	10,530	0.00%
2021/05/28	0	946.00	2	953.52	961.00	-2	10,516	-0.02%
2021/05/27	1	937.05	0	0.00	935.00	1	10,614	0.01%
2021/05/26	0.1	952.13	0	960.00	951.00	0.1	10,714	0.00%
2021/05/25	2	955.50	1	960.00	952.00	1	10,736	0.01%
2021/05/24	0	945.00	1	939.00	943.00	-1	10,717	-0.01%
2021/05/21	2	948.54	12	964.75	955.00	-10	10,746	-0.09%
2021/05/20	0	938.45	0	0.00	930.00	0	10,640	0.00%
2021/05/19	9	955.00	0	0.00	943.00	9	10,583	0.09%
2021/05/18	0	0.00	10.5	989.61	994.00	-10.5	10,480	-0.10%
2021/05/17	5.3	903.51	3	904.75	914.00	2.3	10,407	0.02%
2021/05/14	2.1	893.51	1	905.00	895.00	1.1	10,391	0.01%
2021/05/13	3.1	892.39	2	879.69	873.00	1	10,414	0.01%
2021/05/12	1.1	895.87	1	888.00	888.00	0.1	10,317	0.00%
2021/05/11	0.4	922.09	0	0.00	911.00	0.4	10,040	0.00%
2021/05/10	15.4	984.80	3	986.00	979.00	12.4	9,850	0.13%
2021/05/07	1	1030.06	1	1055.00	1060.00	0	9,827	0.00%
2021/05/06	0	1025.00	5	1047.00	1055.00	-5	9,967	-0.05%
2021/05/05	5	1042.00	0	0.00	1005.00	5	9,906	0.05%
2021/05/04	3	1074.59	0.1	1055.00	1085.00	2.9	9,843	0.03%
2021/05/03	1.1	1140.95	0	0.00	1105.00	1.1	9,692	0.01%
2021/04/29	0	0.00	2.3	1185.00	1185.00	-2.3	9,546	-0.02%
2021/04/28	1	1080.00	1	1089.95	1080.00	0	9,736	0.00%
2021/04/27	1	1069.95	0	0.00	1065.00	1	9,769	0.01%
2021/04/26	2	1070.00	1.1	1069.37	1070.00	0.9	9,764	0.01%
2021/04/23	0	0.00	3.3	1018.42	1035.00	-3.3	9,723	-0.03%
2021/04/22	0.1	996.00	3.1	1000.27	984.00	-3	9,703	-0.03%
2021/04/21	1	989.00	0	0.00	988.00	1	9,793	0.01%
2021/04/20	2	982.00	13.2	983.54	998.00	-11.2	9,936	-0.11%
2021/04/16	12	970.84	2	985.00	975.00	10	10,002	0.10%
2021/04/15	1	985.00	6	974.33	985.00	-5	10,117	-0.05%
2021/04/14	0	946.00	0	0.00	965.00	0	10,142	0.00%
2021/04/13	0	958.33	0.1	980.00	961.00	-0.1	10,151	0.00%
2021/04/12	7.3	960.74	0	0.00	960.00	7.3	10,145	0.07%
2021/04/08	0.1	990.00	1	1020.00	1020.00	-0.9	10,176	-0.01%
2021/04/07	2	995.00	2.1	991.16	998.00	-0.1	10,136	0.00%
2021/04/06	1	997.00	2.1	999.89	995.00	-1.1	10,121	-0.01%
2021/04/01	0.1	965.00	0	0.00	961.00	0.1	10,094	0.00%
2021/03/31	1	969.00	0	0.00	969.00	1	10,037	0.01%
2021/03/30	1	957.00	8	969.88	971.00	-7	9,940	-0.07%
2021/03/29	2	958.96	13.1	960.36	941.00	-11.1	9,822	-0.11%
2021/03/26	1	932.00	1	943.71	943.00	0	9,770	0.00%
2021/03/25	0	0.00	5.6	922.34	949.00	-5.6	9,665	-0.06%
2021/03/24	1	894.00	4	884.75	894.00	-3	9,473	-0.03%
2021/03/23	2	884.07	0	0.00	870.00	2	9,459	0.02%
2021/03/22	1.3	879.65	2	888.00	881.00	-0.7	9,423	-0.01%
2021/03/19	1.1	894.67	0	0.00	885.00	1.1	9,389	0.01%
2021/03/18	1	910.00	2	917.00	903.00	-1	9,326	-0.01%
2021/03/17	1	911.04	3	914.67	908.00	-2	9,374	-0.02%
2021/03/16	1	919.00	0	0.00	919.00	1	9,405	0.01%
2021/03/15	0	0.00	4	913.00	907.00	-4	9,424	-0.04%
2021/03/12	0	0.00	2.1	898.56	899.00	-2.1	9,477	-0.02%
2021/03/11	3	875.00	0	0.00	888.00	3	9,437	0.03%
2021/03/10	1	864.10	3	870.33	864.00	-2	9,369	-0.02%
2021/03/09	0	867.00	0	882.00	879.00	0	9,330	0.00%
2021/03/08	2.1	868.21	3	902.67	867.00	-0.9	9,312	-0.01%
2021/03/05	1.1	882.23	0	0.00	883.00	1.1	9,295	0.01%
2021/03/04	7	901.44	0	0.00	897.00	7	9,343	0.08%
2021/03/03	4	925.00	6	907.83	930.00	-2	9,196	-0.02%
2021/03/02	9	918.11	8	927.75	900.00	1	9,113	0.01%
2021/02/26	7.2	907.11	3	908.00	896.00	4.2	9,006	0.05%
2021/02/25	0.1	940.00	0	0.00	944.00	0.1	8,849	0.00%
2021/02/24	6	949.67	1	945.00	940.00	5	8,846	0.06%
2021/02/23	3	960.29	3	962.31	965.00	0	8,911	0.00%
2021/02/22	16	960.63	2.2	956.09	951.00	13.8	8,928	0.15%
2021/02/18	3	980.01	2	973.50	978.00	1	9,139	0.01%
2021/02/17	5	982.20	6	979.86	980.00	-1	9,139	-0.01%
2021/02/05	3	950.33	4.1	965.29	950.00	-1.1	9,019	-0.01%
2021/02/04	3.2	933.81	2.1	941.62	946.00	1.1	8,834	0.01%
2021/02/03	3	951.99	7.1	951.71	950.00	-4	8,748	-0.05%
2021/02/02	6	937.18	5.2	935.76	931.00	0.8	8,668	0.01%
2021/02/01	3.1	897.53	10	900.60	905.00	-6.9	8,536	-0.08%
2021/01/29	3	885.33	7	892.43	875.00	-4	8,433	-0.05%
2021/01/28	10	870.60	5	869.00	869.00	5	8,337	0.06%
2021/01/27	6	885.33	13	893.23	897.00	-7	8,198	-0.09%
2021/01/26	9.1	882.76	0	0.00	871.00	9.1	8,153	0.11%
2021/01/25	5	899.63	3	904.33	910.00	2	8,217	0.02%
2021/01/22	7	924.42	7	920.71	917.00	0	8,174	0.00%
2021/01/21	4.2	932.77	2.1	923.51	934.00	2.1	7,980	0.03%
2021/01/20	3	882.00	0	0.00	872.00	3	7,790	0.04%
2021/01/19	9	871.89	17	867.53	879.00	-8	7,707	-0.10%
2021/01/18	0.1	826.00	1.1	832.48	844.00	-1	7,647	-0.01%
2021/01/15	15	853.13	4.1	853.98	850.00	10.9	7,581	0.14%
2021/01/14	1	866.08	0	0.00	861.00	1	7,503	0.01%
2021/01/13	1.1	866.38	2.3	876.80	884.00	-1.2	7,403	-0.02%
2021/01/12	2	856.50	1.1	847.36	846.00	0.9	7,230	0.01%
2021/01/11	0.2	842.00	6.1	843.89	851.00	-5.9	7,124	-0.08%
2021/01/08	6	836.83	3.2	821.70	838.00	2.9	7,075	0.04%
2021/01/07	1.1	789.67	1.3	801.80	799.00	-0.2	6,971	0.00%
2021/01/06	6	805.00	33	800.48	792.00	-27	6,942	-0.39%
2021/01/05	27	797.19	1	789.78	797.00	26	6,919	0.38%
2021/01/04	42	793.81	54.2	792.65	792.00	-12.2	7,122	-0.17%
2020/12/31	2	745.50	2	747.00	747.00	0	7,147	0.00%
2020/12/30	1	736.00	175	738.34	746.00	-174	7,365	-2.36%	大賣/鉅額交易
2020/12/29	3	737.33	108	737.69	734.00	-105	7,338	-1.43%	大賣/鉅額交易
2020/12/28	29	733.90	15.1	737.28	740.00	13.9	7,345	0.19%
2020/12/25	0	0.00	0.1	719.00	715.00	-0.1	7,269	0.00%
2020/12/24	0	0.00	0	721.00	714.00	0	7,323	0.00%
2020/12/23	250	720.00	0.1	708.00	720.00	249.9	7,396	3.38%	大買/鉅額交易
2020/12/22	2	712.53	112	717.00	703.00	-110	7,438	-1.48%	大賣/鉅額交易
2020/12/21	0	0.00	1	703.00	708.00	-1	7,475	-0.01%
2020/12/18	0	0.00	1	699.00	699.00	-1	7,494	-0.01%
2020/12/17	100	702.40	0	0.00	704.00	100	7,540	1.33%
2020/12/16	6	704.50	3	709.67	701.00	3	7,575	0.04%
2020/12/14	10	704.00	0	0.00	702.00	10	7,785	0.13%
2020/12/11	3	706.68	1	707.00	707.00	2	7,897	0.03%
2020/12/10	6.1	717.02	1	710.00	709.00	5.1	7,895	0.06%
2020/12/09	2	734.50	9.1	740.32	734.00	-7.1	7,911	-0.09%
2020/12/08	5	715.00	12.3	719.16	730.00	-7.3	7,906	-0.09%
2020/12/07	1	704.94	0	0.00	704.00	1	7,861	0.01%
2020/12/04	0.3	703.88	12	699.67	705.00	-11.7	7,938	-0.15%
2020/12/03	6.1	700.11	2	700.00	700.00	4.1	7,959	0.05%
2020/12/02	0.3	699.94	1	703.00	712.00	-0.7	7,960	-0.01%
2020/12/01	2	695.55	0	0.00	697.00	2	8,051	0.03%
2020/11/30	7.1	707.75	1	704.00	704.00	6.1	8,134	0.07%
2020/11/27	1.1	725.00	0	0.00	725.00	1.1	8,228	0.01%
2020/11/26	1	727.00	1	735.00	730.00	0	8,349	0.00%
2020/11/25	10.1	731.00	0.1	744.00	724.00	10	8,574	0.12%
2020/11/24	2.1	743.10	1	744.94	742.00	1.1	8,675	0.01%
2020/11/23	3	741.00	1.1	749.55	743.00	1.9	8,827	0.02%
2020/11/20	1	749.00	3.1	746.13	747.00	-2.1	8,889	-0.02%
2020/11/19	4	731.75	4.2	733.56	733.00	-0.2	8,864	0.00%
2020/11/18	14	706.86	154	716.48	728.00	-140	8,965	-1.56%	大賣/鉅額交易
2020/11/17	2.1	696.00	157	699.06	696.00	-154.9	8,975	-1.73%	大賣/鉅額交易
2020/11/16	101	683.90	1	682.00	694.00	100	9,437	1.06%	大買/
2020/11/13	0	0.00	55	675.00	675.00	-55	9,725	-0.57%
2020/11/12	1.1	673.27	1	682.00	673.00	0.1	10,351	0.00%
2020/11/11	56	675.91	0	0.00	676.00	56	10,383	0.54%
2020/11/10	13.1	689.69	2	686.50	686.00	11.1	10,411	0.11%
2020/11/09	0	0.00	74	699.00	702.00	-74	10,500	-0.70%
2020/11/06	46	694.50	0.3	695.00	700.00	45.7	10,576	0.43%
2020/11/05	2	696.00	15	688.67	696.00	-13	10,619	-0.12%
2020/11/04	2.3	676.96	0	0.00	677.00	2.3	10,610	0.02%
2020/11/03	1	665.00	1	665.00	665.00	0	10,699	0.00%
2020/11/02	1.1	661.07	46	689.80	653.00	-44.9	10,776	-0.42%
2020/10/29	1	685.00	0	0.00	684.00	1	10,976	0.01%
2020/10/28	0	0.00	5	684.20	681.00	-5	11,330	-0.04%
2020/10/27	3.1	684.95	0.2	682.00	685.00	2.9	11,469	0.02%
2020/10/23	41	681.51	1	678.00	678.00	40	11,765	0.34%
2020/10/22	0	0.00	4	688.00	688.00	-4	12,285	-0.03%
2020/10/21	4	692.25	3	708.00	691.00	1	12,554	0.01%
2020/10/20	0	0.00	0	695.00	697.00	0	12,874	0.00%
2020/10/19	2	692.00	0	0.00	692.00	2	13,079	0.02%
2020/10/16	3	687.33	1	680.00	680.00	2	13,311	0.02%
2020/10/15	3	692.00	1	689.00	689.00	2	13,490	0.01%
2020/10/14	41	690.59	11	689.00	689.00	30	13,524	0.22%
2020/10/13	143	698.10	1	699.00	699.00	142	13,578	1.05%	大買/鉅額交易
2020/10/12	1	701.00	22.1	711.31	714.00	-21.1	13,570	-0.16%
2020/10/08	3	665.33	4	669.00	670.00	-1	13,458	-0.01%
2020/10/07	2	627.00	10	627.10	647.00	-8	13,352	-0.06%
2020/10/05	45	616.00	1	614.00	611.00	44	13,446	0.33%
2020/09/30	1	607.00	0	0.00	607.00	1	13,648	0.01%
2020/09/29	1	610.00	2	609.50	610.00	-1	13,911	-0.01%
2020/09/28	1	596.00	1.1	600.14	603.00	-0.1	14,142	0.00%
2020/09/25	5	585.40	6	589.33	585.00	-1	14,134	-0.01%
2020/09/24	4	603.25	2	604.00	600.00	2	14,148	0.01%
2020/09/23	2	617.00	4.1	615.49	617.00	-2.1	14,104	-0.01%
2020/09/22	10	605.70	2	603.50	603.00	8	14,121	0.06%
2020/09/21	8	617.38	6	621.83	616.00	2	14,152	0.01%
2020/09/18	2	599.00	2	602.00	611.00	0	14,216	0.00%
2020/09/17	6	598.00	0	0.00	599.00	6	14,178	0.04%
2020/09/16	2	618.00	0	0.00	617.00	2	14,226	0.01%
2020/09/15	3	608.33	4	612.50	611.00	-1	14,345	-0.01%
2020/09/14	0	0.00	1	609.00	609.00	-1	14,584	-0.01%
2020/09/11	1	589.00	3.1	596.97	595.00	-2.1	14,529	-0.01%
2020/09/10	2	599.00	3	603.33	599.00	-1	14,506	-0.01%
2020/09/09	2	589.09	3	591.67	595.00	-1	14,579	-0.01%
2020/09/08	1	609.00	0	0.00	604.00	1	14,531	0.01%
2020/09/04	2	596.00	2	597.00	603.00	0	14,678	0.00%
2020/09/03	1	603.00	3	609.33	603.00	-2	14,559	-0.01%
2020/09/02	3	594.67	6	601.67	596.00	-3	14,467	-0.02%
2020/09/01	2	576.00	3	570.67	576.00	-1	14,314	-0.01%
2020/08/31	2	558.00	2	580.00	556.00	0	14,274	0.00%
2020/08/28	3	559.00	1	561.00	574.00	2	14,125	0.01%
2020/08/27	13	559.69	10	560.00	558.00	3	14,063	0.02%
2020/08/26	3	576.67	3	578.00	578.00	0	14,098	0.00%
2020/08/25	1	588.00	2	587.00	589.00	-1	14,064	-0.01%
2020/08/24	3	588.67	4	597.25	585.00	-1	14,058	-0.01%
2020/08/21	4	601.50	8	587.88	604.00	-4	13,992	-0.03%
2020/08/20	24	568.08	13	568.62	565.00	11	13,769	0.08%
2020/08/19	2	614.50	1	616.00	609.00	1	13,312	0.01%
2020/08/18	6.1	621.93	2	618.00	617.00	4.1	13,108	0.03%
2020/08/17	1	685.00	0	0.00	685.00	1	12,659	0.01%
2020/08/14	7	676.57	2	674.50	680.00	5	12,709	0.04%
2020/08/13	2.2	686.18	2	700.50	684.00	0.2	12,854	0.00%
2020/08/12	4	678.75	0	0.00	680.00	4	13,029	0.03%
2020/08/10	0	709.00	1	713.00	706.00	-1	13,196	-0.01%
2020/08/07	10	710.50	4	713.00	705.00	6	13,149	0.05%
2020/08/06	3	738.33	0	0.00	732.00	3	13,080	0.02%
2020/08/05	2	734.00	2	732.00	730.00	0	12,950	0.00%
2020/08/04	4	722.25	3	720.33	732.00	1	12,842	0.01%
2020/08/03	7	709.43	7	710.71	696.00	0	12,632	0.00%
2020/07/31	2	677.50	4	684.75	701.00	-2	12,338	-0.02%
2020/07/30	1	677.00	6	678.00	683.00	-5	12,239	-0.04%
2020/07/29	4	678.25	1	684.00	682.00	3	12,132	0.02%
2020/07/28	9	723.00	3	725.85	680.00	6	12,087	0.05%
2020/07/27	3.1	720.58	9	702.78	728.00	-5.9	11,849	-0.05%
2020/07/24	7	682.71	4	681.00	675.00	3	12,020	0.02%
2020/07/23	1	680.00	1	673.00	677.00	0	11,790	0.00%
2020/07/22	4	661.51	10	662.30	664.00	-6	11,722	-0.05%
2020/07/21	2	640.50	14	627.93	637.00	-12	11,526	-0.10%
2020/07/20	0	0.00	1	601.00	601.00	-1	11,410	-0.01%
2020/07/17	3	605.67	0	0.00	607.00	3	11,461	0.03%
2020/07/16	5	599.00	0	0.00	599.00	5	11,498	0.04%
2020/07/14	6	615.17	3	617.33	611.00	3	11,446	0.03%
2020/07/13	5	628.40	6	627.83	629.00	-1	11,402	-0.01%
2020/07/10	7	622.71	3	631.33	616.00	4	11,372	0.04%
2020/07/09	2	656.50	2	652.50	651.00	0	11,313	0.00%
2020/07/08	6	659.83	9	648.33	661.00	-3	11,147	-0.03%
2020/07/07	3	612.67	2	613.00	618.00	1	10,896	0.01%
2020/07/06	0	0.00	1.1	583.55	589.00	-1.1	10,711	-0.01%
2020/07/03	0	0.00	3	583.00	585.00	-3	10,705	-0.03%
2020/07/02	2	579.00	10	577.00	574.00	-8	10,704	-0.07%
2020/07/01	3	581.67	0	0.00	577.00	3	10,742	0.03%
2020/06/30	6	571.33	0	0.00	579.00	6	10,725	0.06%
2020/06/29	6	568.83	6	565.67	565.00	0	10,747	0.00%
2020/06/24	0	0.00	1	577.00	580.00	-1	10,726	-0.01%
2020/06/23	3	577.00	1	571.00	574.00	2	10,795	0.02%
2020/06/22	3.1	568.55	5.1	572.06	576.00	-2	10,730	-0.02%
2020/06/19	2.1	534.00	6	529.17	546.00	-3.9	10,772	-0.04%
2020/06/17	2	506.50	0	0.00	510.00	2	10,881	0.02%
2020/06/16	0	0.00	8	504.50	510.00	-8	11,062	-0.07%
2020/06/15	1	492.50	1	497.50	492.50	0	11,296	0.00%
2020/06/12	1	480.00	2	489.75	492.50	-1	11,410	-0.01%
2020/06/11	1	500.00	1	506.00	496.50	0	11,450	0.00%
2020/06/10	2	499.75	2	500.50	500.00	0	11,475	0.00%
2020/06/09	0	0.00	1	497.50	497.50	-1	11,757	-0.01%
2020/06/08	1	496.00	2.1	498.29	494.50	-1.1	11,945	-0.01%
2020/06/05	0	0.00	0.1	494.00	494.00	-0.1	11,941	0.00%
2020/06/04	1	488.00	0	0.00	490.00	1	11,999	0.01%
2020/06/03	0	0.00	3.1	489.49	490.00	-3.1	12,054	-0.03%
2020/06/02	4.1	485.82	20	487.25	485.00	-15.9	12,020	-0.13%
2020/06/01	1	460.50	7	468.93	461.50	-6	11,915	-0.05%
2020/05/28	12	458.25	0	0.00	460.00	12	11,959	0.10%
2020/05/27	0	0.00	1	465.00	464.50	-1	11,968	-0.01%
2020/05/26	0	0.00	3	463.83	460.00	-3	12,078	-0.02%
2020/05/25	1	449.50	12	459.13	460.00	-11	12,147	-0.09%
2020/05/22	7	449.50	2.6	443.69	442.00	4.4	12,130	0.04%
2020/05/21	5	464.50	0	0.00	464.50	5	12,091	0.04%
2020/05/20	1	472.00	9.1	467.11	470.00	-8.1	12,071	-0.07%
2020/05/19	5	459.50	15	461.03	462.00	-10	11,901	-0.08%
2020/05/18	3	447.00	16	445.19	440.50	-13	11,685	-0.11%
2020/05/15	0	0.00	1	404.50	411.00	-1	11,390	-0.01%
2020/05/14	8.1	411.68	1	412.00	411.00	7.1	11,447	0.06%
2020/05/13	2	418.00	4	414.50	420.00	-2	11,461	-0.02%
2020/05/11	0	0.00	1.2	410.42	410.00	-1.2	11,685	-0.01%
2020/05/08	2	413.75	1	414.00	411.50	1	11,764	0.01%
2020/05/07	5	413.00	10	412.85	411.00	-5	11,832	-0.04%
2020/05/06	2	405.00	1	407.50	408.00	1	11,867	0.01%
2020/05/05	0	0.00	1	402.00	401.50	-1	11,894	-0.01%
2020/05/04	6	402.33	3	400.67	399.50	3	12,042	0.02%
2020/04/30	3	413.17	9.2	409.22	415.00	-6.2	12,003	-0.05%
2020/04/29	8.2	394.16	10	392.15	398.00	-1.8	11,815	-0.02%
2020/04/28	2	372.00	8	369.94	375.00	-6	11,461	-0.05%
2020/04/27	2	362.25	11	365.95	372.00	-9	11,656	-0.08%
2020/04/24	2	350.00	3	349.83	348.50	-1	11,531	-0.01%
2020/04/23	1	349.50	0	0.00	351.00	1	11,572	0.01%
2020/04/22	7	347.29	1	349.50	346.00	6	11,643	0.05%
2020/04/21	11	361.27	2	355.50	353.50	9	11,874	0.08%
2020/04/20	1	370.00	0	0.00	370.00	1	12,011	0.01%
2020/04/17	0	0.00	3	370.17	368.00	-3	12,089	-0.02%
2020/04/16	1	362.50	1	364.00	361.50	0	11,995	0.00%
2020/04/15	2.1	366.26	0	0.00	365.50	2.1	12,003	0.02%
2020/04/14	1	362.50	3	361.83	365.50	-2	12,021	-0.02%
2020/04/09	1	351.50	1	349.00	351.50	0	12,109	0.00%
2020/04/07	2	347.00	1	347.00	347.00	1	12,056	0.01%
2020/04/06	1	340.00	2	342.25	341.00	-1	11,960	-0.01%
2020/04/01	0	0.00	3	331.33	334.00	-3	11,892	-0.03%
2020/03/31	3	331.00	1	327.50	327.50	2	11,880	0.02%
2020/03/30	3	327.33	0	0.00	336.50	3	11,749	0.03%
2020/03/27	6	348.17	11	344.36	340.00	-5	11,622	-0.04%
2020/03/26	5	342.60	6	336.83	343.50	-1	11,460	-0.01%
2020/03/25	2	343.75	1	332.00	334.50	1	11,502	0.01%
2020/03/24	1	329.00	2	332.25	330.00	-1	11,314	-0.01%
2020/03/23	3	311.67	4	309.63	308.00	-1	11,286	-0.01%
2020/03/20	8	295.56	7	300.50	301.00	1	11,228	0.01%
2020/03/19	2	281.75	3	281.33	274.00	-1	11,118	-0.01%
2020/03/18	1.1	315.18	2	303.75	301.50	-0.9	10,839	-0.01%
2020/03/17	2	320.75	1	322.00	315.50	1	10,712	0.01%
2020/03/16	16	336.41	13	333.69	320.00	3	10,537	0.03%
2020/03/13	8	327.44	4	311.50	341.00	4	10,390	0.04%
2020/03/12	4	353.63	3	336.67	336.00	1	10,118	0.01%
2020/03/11	1	363.00	2	372.75	363.00	-1	9,884	-0.01%
2020/03/10	8	371.06	4	371.00	373.50	4	9,823	0.04%
2020/03/09	4	364.50	0	0.00	366.50	4	9,727	0.04%
2020/03/06	1	378.50	3	379.33	378.50	-2	9,658	-0.02%
2020/03/05	1.1	377.27	5.1	383.22	385.00	-4	9,648	-0.04%
2020/03/04	5	368.90	3	369.17	370.50	2	9,661	0.02%
2020/03/03	2.1	373.54	2	373.75	372.00	0.1	9,644	0.00%
2020/03/02	2	364.25	13	365.15	363.00	-11	9,576	-0.11%
2020/02/27	1	378.00	1	372.00	360.00	0	9,569	0.00%
2020/02/26	6	377.17	6	375.83	375.00	0	9,475	0.00%
2020/02/25	1	378.50	1	379.50	378.50	0	9,416	0.00%
2020/02/24	1	377.00	0	0.00	377.00	1	9,441	0.01%
2020/02/21	0	0.00	1	390.00	388.00	-1	9,324	-0.01%
2020/02/20	1	392.00	0	0.00	394.00	1	9,257	0.01%
2020/02/19	0	0.00	1	390.50	388.50	-1	9,184	-0.01%
2020/02/18	1	396.00	0	0.00	392.00	1	9,196	0.01%
2020/02/17	1	397.00	0	0.00	398.00	1	9,152	0.01%
2020/02/14	0	0.00	1	405.50	405.50	-1	9,082	-0.01%
2020/02/13	1	407.50	2.2	409.68	408.50	-1.2	9,018	-0.01%
2020/02/12	2.1	396.29	3.2	399.81	401.50	-1.1	8,901	-0.01%
2020/02/11	1.1	389.14	1	390.00	390.00	0.1	8,895	0.00%
2020/02/10	2	382.25	1	379.00	380.00	1	8,905	0.01%
2020/02/07	3.2	381.94	1	381.00	381.00	2.2	8,950	0.02%
2020/02/06	6	385.33	1	384.50	382.00	5	8,979	0.06%
2020/02/05	2	385.00	1	388.50	381.00	1	8,947	0.01%
2020/02/04	1.2	391.17	2	392.00	390.50	-0.8	8,844	-0.01%
2020/01/31	4	391.00	3	389.17	388.00	1	9,100	0.01%
2020/01/30	3.2	391.72	29	392.88	383.50	-25.8	9,154	-0.28%
2020/01/20	1	420.00	0	0.00	419.00	1	8,903	0.01%
2020/01/17	1	427.50	10	420.85	420.50	-9	8,946	-0.10%
2020/01/16	0	0.00	13	421.31	421.00	-13	9,016	-0.14%
2020/01/15	5	413.90	3	417.00	416.00	2	8,866	0.02%
2020/01/14	19	417.16	0	0.00	416.00	19	8,518	0.22%
2020/01/13	6	426.83	1	430.00	422.00	5	8,270	0.06%
2020/01/10	12	430.13	1	430.50	432.00	11	8,199	0.13%
2020/01/09	1	437.00	1	437.00	437.00	0	8,219	0.00%
2020/01/08	2	429.75	8	431.19	430.50	-6	8,306	-0.07%
2020/01/07	4	422.00	7	428.36	426.00	-3	8,311	-0.04%
2020/01/06	2	426.00	2	426.75	424.00	0	8,361	0.00%
2020/01/03	18	434.42	2	434.50	434.50	16	8,361	0.19%
2020/01/02	1	442.00	0	0.00	441.50	1	8,240	0.01%
2019/12/31	15	444.17	1	445.00	443.50	14	8,221	0.17%
2019/12/30	0	0.00	3	446.83	446.50	-3	8,253	-0.04%
2019/12/27	1	446.50	2	447.25	446.50	-1	8,354	-0.01%
2019/12/26	11	453.77	5	454.50	449.00	6	8,350	0.07%
2019/12/25	2	450.25	5	451.00	452.00	-3	8,376	-0.04%
2019/12/23	5	449.00	0	0.00	449.00	5	8,565	0.06%
2019/12/20	7	446.00	0	0.00	446.00	7	8,656	0.08%
2019/12/19	7	453.64	0	0.00	454.50	7	8,489	0.08%
2019/12/18	1	453.50	10	455.35	456.50	-9	8,415	-0.11%
2019/12/17	20.2	457.23	9	459.06	460.50	11.2	8,371	0.13%
2019/12/16	3	436.50	4	443.00	442.00	-1	8,218	-0.01%
2019/12/13	0	0.00	3	432.50	432.50	-3	8,167	-0.04%
2019/12/12	0	0.00	2	429.75	427.50	-2	8,163	-0.02%
2019/12/11	0	0.00	1	426.50	429.00	-1	8,239	-0.01%
2019/12/09	1	420.00	22	422.73	426.50	-21	8,406	-0.25%
2019/12/06	17	416.41	1	417.00	415.00	16	8,435	0.19%
2019/12/04	2	421.00	1	423.00	424.50	1	8,807	0.01%
2019/12/03	1	423.00	0	0.00	418.00	1	8,781	0.01%
2019/12/02	0	0.00	5	417.50	416.50	-5	8,763	-0.06%
2019/11/29	4	424.13	1	421.50	421.50	3	8,725	0.03%
2019/11/28	9	430.72	1	431.50	431.50	8	8,621	0.09%
2019/11/27	0	0.00	2	421.00	422.50	-2	8,630	-0.02%
2019/11/26	2	420.00	2	421.50	420.00	0	8,671	0.00%
2019/11/21	3	406.17	1	407.00	407.00	2	8,782	0.02%
2019/11/20	1	416.50	2	414.50	414.50	-1	8,700	-0.01%
2019/11/19	2	420.00	0	0.00	421.00	2	8,742	0.02%
2019/11/15	0	0.00	3	424.83	422.00	-3	9,020	-0.03%
2019/11/14	0	0.00	3	408.00	410.50	-3	9,367	-0.03%
2019/11/12	1	411.00	1	408.50	410.00	0	9,420	0.00%
2019/11/11	2	406.25	2	404.25	403.50	0	9,399	0.00%
2019/11/08	14	413.21	2	414.00	414.00	12	9,324	0.13%
2019/11/07	9	425.44	1	427.00	425.00	8	9,240	0.09%
2019/11/06	4	430.50	12	432.63	434.00	-8	9,160	-0.09%
2019/11/05	2	421.00	2	423.50	425.00	0	9,161	0.00%
2019/11/04	0	0.00	11	405.41	412.00	-11	9,130	-0.12%
2019/11/01	14	406.79	2	407.00	405.00	12	9,151	0.13%
2019/10/31	15	404.63	8	407.81	408.00	7	9,210	0.08%
2019/10/30	1	395.50	5	395.80	396.50	-4	9,218	-0.04%
2019/10/29	3	390.33	4	392.25	393.00	-1	9,328	-0.01%
2019/10/28	0	0.00	8	386.13	387.00	-8	9,387	-0.09%
2019/10/25	3	381.00	0.5	379.50	379.00	2.5	9,418	0.03%
2019/10/24	2	378.50	1	378.50	381.50	1	9,356	0.01%
2019/10/23	2	370.00	2	370.75	372.00	0	9,235	0.00%
2019/10/22	0.2	372.00	1.1	371.07	371.50	-0.9	9,309	-0.01%
2019/10/17	1	368.50	5	370.80	371.00	-4	9,416	-0.04%
2019/10/16	8	361.88	1	361.00	360.00	7	9,428	0.07%
2019/10/15	0	0.00	1	370.00	367.00	-1	9,338	-0.01%
2019/10/14	4.2	372.02	0	0.00	370.50	4.2	9,256	0.05%
2019/10/09	7	373.07	0	0.00	372.00	7	9,098	0.08%
2019/10/08	1	384.50	5	383.50	384.50	-4	9,011	-0.04%
2019/10/07	7	383.57	1	383.00	384.00	6	9,038	0.07%
2019/10/04	8.1	384.57	4	385.63	385.50	4.1	9,026	0.05%
2019/10/03	0	0.00	1	378.50	379.50	-1	8,961	-0.01%
2019/10/02	2	374.25	2	372.50	372.00	0	8,908	0.00%
2019/10/01	2	371.25	0	0.00	376.50	2	8,953	0.02%
2019/09/27	1	369.50	0	0.00	369.00	1	8,898	0.01%
2019/09/25	0	0.00	1	379.50	380.00	-1	8,885	-0.01%
2019/09/23	0	0.00	3	387.17	388.00	-3	8,877	-0.03%
2019/09/19	3	382.50	1	385.50	380.50	2	8,795	0.02%
2019/09/17	1	387.50	2	384.00	383.00	-1	8,674	-0.01%
2019/09/11	3	373.83	4	376.50	374.50	-1	8,551	-0.01%
2019/09/10	4	377.88	2	379.50	378.00	2	8,538	0.02%
2019/09/09	2	385.25	2	387.75	382.50	0	8,500	0.00%
2019/09/06	2	375.25	6	371.08	374.50	-4	8,254	-0.05%
2019/09/05	6	367.00	1	367.50	367.50	5	8,141	0.06%
2019/09/03	1	365.00	0	0.00	364.00	1	8,185	0.01%
2019/09/02	1	367.50	0	0.00	370.50	1	8,245	0.01%
2019/08/30	1	372.00	1	365.50	367.50	0	8,259	0.00%
2019/08/29	2	364.50	4	363.25	365.50	-2	8,242	-0.02%
2019/08/28	4	362.00	11	359.91	366.00	-7	8,248	-0.08%
2019/08/27	4	348.00	1	346.00	345.50	3	8,117	0.04%
2019/08/26	2	343.00	0	0.00	343.00	2	8,242	0.02%
2019/08/23	1	343.50	1	346.50	342.50	0	8,339	0.00%
2019/08/21	1	350.00	1	349.00	347.00	0	8,294	0.00%
2019/08/20	2	348.50	2	350.50	351.00	0	8,242	0.00%
2019/08/19	0	0.00	8	341.69	353.00	-8	8,104	-0.10%
2019/08/12	0	0.00	4	320.00	323.00	-4	7,798	-0.05%
2019/08/08	1	318.00	1	316.00	316.50	0	7,745	0.00%
2019/08/07	3	317.17	3	315.00	318.00	0	7,723	0.00%
2019/08/05	0	0.00	1	311.00	312.00	-1	7,601	-0.01%
2019/08/02	2	310.75	0	0.00	316.00	2	7,563	0.03%
2019/08/01	9	322.17	8	318.19	314.00	1	7,496	0.01%
2019/07/31	9	313.50	7	312.71	314.50	2	7,239	0.03%
2019/07/30	9	324.00	2	325.50	325.50	7	7,148	0.10%
2019/07/29	1	317.50	3	319.00	319.00	-2	7,066	-0.03%
2019/07/26	1	313.50	4	313.13	313.50	-3	7,224	-0.04%
2019/07/25	5	312.10	1	313.00	313.00	4	7,515	0.05%
2019/07/24	1	313.00	0	0.00	308.00	1	7,568	0.01%
2019/07/23	0	0.00	2	313.00	314.50	-2	7,497	-0.03%
2019/07/22	4	308.38	1	309.00	308.50	3	7,434	0.04%
2019/07/19	3	304.83	0	0.00	304.50	3	7,379	0.04%
2019/07/18	0	0.00	1	302.00	302.00	-1	7,321	-0.01%
2019/07/17	0	0.00	1	309.50	310.00	-1	7,243	-0.01%
2019/07/15	1	315.50	0	0.00	314.50	1	7,154	0.01%
2019/07/12	2	318.50	1	319.50	318.00	1	7,250	0.01%
2019/07/09	0	0.00	1	314.50	313.50	-1	7,593	-0.01%
2019/07/03	2	319.75	2	321.75	317.50	0	7,937	0.00%
2019/07/02	1	315.00	5	314.60	319.00	-4	7,929	-0.05%
2019/07/01	9	315.00	4	314.00	314.00	5	7,911	0.06%
2019/06/25	2	309.50	2	311.50	311.50	0	8,002	0.00%
2019/06/24	1	313.50	1	315.50	315.50	0	7,992	0.00%
2019/06/21	1	312.00	1	310.50	313.50	0	7,978	0.00%
2019/06/20	1	310.00	2	310.50	310.00	-1	7,916	-0.01%
2019/06/19	1	311.00	1	314.50	308.50	0	8,057	0.00%
2019/06/18	1	308.50	1	307.50	308.50	0	7,997	0.00%
2019/06/13	3	313.50	3	309.50	309.50	0	7,915	0.00%
2019/06/12	2	310.75	2	310.00	309.50	0	7,874	0.00%
2019/06/11	1	310.00	1	312.50	308.00	0	7,882	0.00%
2019/06/10	1	311.00	1	314.00	316.00	0	7,777	0.00%
2019/06/05	1	315.50	2	313.75	313.00	-1	7,680	-0.01%
2019/06/04	1	316.50	1	313.50	311.00	0	7,651	0.00%
2019/06/03	0	0.00	6	308.67	314.00	-6	7,579	-0.08%
2019/05/31	4	299.75	7	307.00	311.00	-3	7,512	-0.04%
2019/05/30	4	290.88	6	293.08	296.50	-2	7,348	-0.03%
2019/05/29	1	276.00	2	278.75	280.50	-1	7,298	-0.01%
2019/05/23	4	294.25	4	292.38	292.00	0	7,892	0.00%
2019/05/22	2	289.00	1	287.50	287.50	1	7,829	0.01%
2019/05/21	2	289.25	1	290.50	290.50	1	7,894	0.01%
2019/05/17	1	294.00	2.1	291.19	291.00	-1.1	7,829	-0.01%
2019/05/16	3	289.50	3	288.00	288.00	0	7,753	0.00%
2019/05/15	5	289.50	4	291.00	290.00	1	7,722	0.01%
2019/05/14	1	280.00	1	282.50	289.00	0	7,717	0.00%
2019/05/13	1.1	288.82	0	0.00	286.50	1.1	7,682	0.01%
2019/05/10	2	301.25	2	296.75	298.50	0	7,872	0.00%
2019/05/09	2	308.25	1	300.50	300.00	1	7,838	0.01%
2019/05/08	1	305.00	1	308.00	310.00	0	7,750	0.00%
2019/05/07	0	0.00	2	311.00	311.00	-2	7,659	-0.03%
2019/05/06	1	305.00	1	306.00	306.00	0	7,561	0.00%
2019/05/03	1	310.00	7.2	305.57	309.00	-6.2	7,464	-0.08%
2019/05/02	6	298.58	8.2	306.35	298.00	-2.2	7,205	-0.03%
2019/04/30	4	295.50	2	292.75	295.50	2	6,913	0.03%
2019/04/29	1	291.00	0	0.00	287.50	1	6,844	0.01%
2019/04/24	1	291.50	1	289.50	289.50	0	6,880	0.00%
2019/04/23	1	290.00	2	289.25	290.00	-1	6,891	-0.01%
2019/04/22	0.1	289.00	0	0.00	289.00	0.1	6,879	0.00%
2019/04/19	2	290.50	3	291.00	290.00	-1	6,860	-0.01%
2019/04/18	6	290.83	5	291.30	291.00	1	6,852	0.01%
2019/04/17	6	289.83	4	290.13	288.50	2	6,816	0.03%
2019/04/16	1	297.50	2	299.25	300.00	-1	6,566	-0.02%
2019/04/15	0	0.00	1	298.50	296.50	-1	6,549	-0.02%
2019/04/12	0	0.00	1	293.50	293.50	-1	6,523	-0.02%
2019/04/11	4	293.00	1	291.00	291.50	3	6,478	0.05%
2019/04/10	1.1	301.27	3	301.83	300.00	-1.9	6,347	-0.03%
2019/04/09	4	296.00	3	296.50	299.50	1	6,197	0.02%
2019/04/08	8	289.06	11.1	293.55	294.50	-3.1	6,082	-0.05%
2019/04/03	0	0.00	2	290.50	290.50	-2	5,958	-0.03%
2019/04/02	2	290.00	1	290.50	290.50	1	5,872	0.02%
2019/04/01	2	286.00	2	285.25	285.50	0	5,738	0.00%
2019/03/26	0	0.00	1	279.00	281.00	-1	5,698	-0.02%
2019/03/25	2.1	277.24	1	276.50	276.50	1.1	5,673	0.02%
2019/03/22	1	283.50	9	282.61	284.00	-8	5,618	-0.14%
2019/03/19	0	0.00	1	277.00	275.50	-1	5,414	-0.02%
2019/03/18	2	277.00	1	278.00	278.00	1	5,364	0.02%
2019/03/15	1	276.00	1	275.50	276.00	0	5,344	0.00%
2019/03/14	1	272.50	2	273.00	272.50	-1	5,346	-0.02%
2019/03/12	1	271.50	1	270.50	270.50	0	5,438	0.00%
2019/03/11	3.2	270.50	0	0.00	270.00	3.2	5,514	0.06%
2019/03/08	2	268.00	3	268.83	267.50	-1	5,580	-0.02%
2019/03/07	12	277.92	1	274.00	274.00	11	5,564	0.20%
2019/03/06	0	0.00	1	280.00	280.00	-1	5,571	-0.02%
2019/03/05	2	273.50	0	0.00	273.00	2	5,485	0.04%
2019/03/04	6	279.42	1	277.00	277.00	5	5,444	0.09%
2019/02/27	2	280.00	1	278.00	280.00	1	5,375	0.02%
2019/02/26	5	283.10	2	283.25	276.50	3	5,245	0.06%
2019/02/25	3	276.33	12	279.00	282.50	-9	5,028	-0.18%
2019/02/22	6	264.75	6	265.67	264.00	0	4,754	0.00%
2019/02/21	0	0.00	2	258.75	259.00	-2	4,530	-0.04%
2019/02/20	2	256.25	1	252.50	255.50	1	4,480	0.02%
2019/02/19	0	0.00	1	250.50	250.00	-1	4,495	-0.02%
2019/02/18	2	253.25	0	0.00	253.50	2	4,487	0.04%
2019/02/15	0	0.00	2	253.25	252.00	-2	4,475	-0.04%
2019/02/14	1	256.00	2	256.25	255.50	-1	4,475	-0.02%
2019/02/13	1	259.50	2	258.25	259.00	-1	4,503	-0.02%
2019/02/12	3	257.00	0	0.00	257.50	3	4,487	0.07%
2019/02/11	1	254.00	4	254.25	259.50	-3	4,448	-0.07%
2019/01/29	1	244.00	1	246.00	245.50	0	4,198	0.00%
2019/01/28	0	0.00	1	247.50	248.50	-1	4,197	-0.02%
2019/01/25	2	248.00	0	0.00	248.00	2	4,258	0.05%
2019/01/24	1	248.00	0	0.00	244.50	1	4,309	0.02%
2019/01/22	1	247.00	1	243.00	242.00	0	4,386	0.00%
2019/01/21	1	248.50	0	0.00	244.50	1	4,429	0.02%
2019/01/17	0	0.00	1	236.50	237.00	-1	4,491	-0.02%
2019/01/15	0	0.00	3	233.00	233.00	-3	4,529	-0.07%
2019/01/14	6	233.17	9	232.89	231.50	-3	4,492	-0.07%
2019/01/11	3	227.00	0	0.00	227.50	3	4,487	0.07%
2019/01/10	1	225.00	1	226.00	226.00	0	4,497	0.00%
2019/01/09	7	226.57	5	226.70	226.00	2	4,501	0.04%
2019/01/07	2	219.25	1	219.00	219.00	1	4,459	0.02%
2019/01/04	0	0.00	1	218.50	217.00	-1	4,465	-0.02%
2018/12/28	0	0.00	1	224.50	229.50	-1	4,661	-0.02%
2018/12/27	0	0.00	1.7	225.60	225.00	-1.7	4,758	-0.04%
2018/12/26	1	220.00	0	0.00	220.00	1	4,776	0.02%
2018/12/21	1	224.00	0	0.00	223.50	1	5,001	0.02%
2018/12/20	5	226.70	1	226.00	225.00	4	4,975	0.08%
2018/12/19	1	234.50	0	0.00	236.00	1	4,876	0.02%
2018/12/14	0	0.00	1	236.00	236.00	-1	4,954	-0.02%
2018/12/06	0	0.00	1	236.50	229.50	-1	4,944	-0.02%
2018/12/03	0	0.00	2	245.75	245.50	-2	4,860	-0.04%
2018/11/30	0	0.00	1	236.50	237.50	-1	4,801	-0.02%
2018/11/27	1	228.00	1	230.50	232.00	0	4,711	0.00%
2018/11/26	0	0.00	1	230.00	228.00	-1	4,754	-0.02%
2018/11/20	1	222.50	2	225.00	225.00	-1	4,954	-0.02%
2018/11/16	3	222.17	1	223.50	220.00	2	4,986	0.04%
2018/11/12	0	0.00	2	232.50	234.50	-2	5,076	-0.04%
2018/11/09	1	228.50	0	0.00	228.50	1	5,214	0.02%
2018/11/08	1	239.50	0	0.00	235.00	1	5,176	0.02%
2018/11/07	0	0.00	1	233.50	235.00	-1	5,158	-0.02%
2018/11/06	0	0.00	2	231.50	230.00	-2	5,183	-0.04%
2018/11/05	0	0.00	1	225.00	230.00	-1	5,120	-0.02%
2018/11/02	1	228.00	2	226.00	227.50	-1	5,105	-0.02%
2018/11/01	4	224.50	3	224.17	223.50	1	5,060	0.02%
2018/10/31	0	0.00	2	219.25	227.50	-2	4,993	-0.04%
2018/10/30	1	207.03	1	208.50	207.00	0	4,864	0.00%
2018/10/29	3	203.00	6	207.50	208.00	-3	4,905	-0.06%
2018/10/26	11	202.73	2	202.00	202.00	9	4,943	0.18%
2018/10/25	2	208.25	2	211.00	210.00	0	5,072	0.00%
2018/10/24	3	208.83	1	215.00	214.00	2	5,195	0.04%
2018/10/19	1	221.50	10	220.70	222.50	-9	5,355	-0.17%
2018/10/17	5	225.00	6	224.50	224.50	-1	5,694	-0.02%
2018/10/12	1	220.00	1	216.00	220.00	0	5,773	0.00%
2018/10/11	3	208.33	10	208.50	210.50	-7	5,739	-0.12%
2018/10/09	1	229.50	2	229.25	228.50	-1	5,530	-0.02%
2018/10/08	0	0.00	1	234.00	233.50	-1	5,491	-0.02%
2018/10/05	1	238.50	5	233.30	234.50	-4	5,462	-0.07%
2018/10/03	1	246.00	1	246.00	246.00	0	5,377	0.00%
2018/10/02	2	244.75	0	0.00	245.00	2	5,411	0.04%
2018/09/28	5	244.80	5	245.30	246.50	0	5,533	0.00%
2018/09/14	1	243.50	2	245.75	245.50	-1	5,883	-0.02%
2018/09/10	2	242.50	0	0.00	242.50	2	5,924	0.03%
2018/09/07	1	247.50	1	248.00	248.00	0	5,902	0.00%
2018/09/03	1	250.00	0	0.00	249.50	1	5,898	0.02%
2018/08/31	0	0.00	1	251.50	251.50	-1	5,920	-0.02%
2018/08/30	3	257.50	0	0.00	256.00	3	5,884	0.05%
2018/08/29	0	0.00	1	255.50	256.00	-1	5,905	-0.02%
2018/08/28	0	0.00	1	252.00	252.00	-1	5,883	-0.02%
2018/08/27	1	247.00	0	0.00	247.50	1	5,858	0.02%
2018/08/24	1	248.50	0	0.00	250.00	1	5,861	0.02%
2018/08/23	1	252.00	2	251.75	253.00	-1	5,980	-0.02%
2018/08/21	1	246.00	0	0.00	245.50	1	5,876	0.02%
2018/08/20	1	246.50	0	0.00	247.00	1	5,876	0.02%
2018/08/17	2	248.50	1	251.50	247.00	1	5,874	0.02%
2018/08/16	3	248.50	0	0.00	247.50	3	5,817	0.05%
2018/08/14	1	264.50	1	264.50	265.00	0	5,795	0.00%
2018/08/13	1	259.00	0	0.00	263.50	1	5,803	0.02%
2018/08/08	0	0.00	2	277.25	277.50	-2	5,925	-0.03%
2018/08/07	1	274.50	0	0.00	275.50	1	5,911	0.02%
2018/08/03	1	271.50	1	273.50	274.00	0	6,066	0.00%
2018/08/02	1	269.50	1	269.00	269.00	0	6,040	0.00%
2018/08/01	0	0.00	10	273.40	275.00	-10	5,966	-0.17%
2018/07/31	2	253.00	0	0.00	254.00	2	5,781	0.03%
2018/07/30	2	258.75	1	260.00	260.00	1	5,675	0.02%
2018/07/27	1	268.00	3	269.50	267.50	-2	5,670	-0.04%
2018/07/26	1	259.50	1	263.00	263.00	0	5,749	0.00%
2018/07/25	3	258.83	4	262.50	262.50	-1	5,789	-0.02%
2018/07/24	8	258.69	1	263.00	255.00	7	5,831	0.12%
2018/07/23	6	276.00	7	273.29	271.50	-1	5,656	-0.02%
2018/07/18	1	282.00	0	0.00	281.00	1	5,858	0.02%
2018/07/13	1	284.50	1	285.00	285.00	0	6,250	0.00%
2018/07/12	0	0.00	2	280.25	283.00	-2	6,621	-0.03%
2018/07/11	2	276.00	0	0.00	276.00	2	6,644	0.03%
2018/07/10	1	277.50	3	278.17	280.00	-2	6,710	-0.03%
2018/07/09	2	274.25	2	279.25	272.50	0	6,708	0.00%
2018/07/05	2	282.25	0	0.00	281.50	2	6,677	0.03%
2018/07/04	3	301.00	0	0.00	298.00	3	6,589	0.05%
2018/07/02	2	304.25	2	304.75	305.00	0	6,707	0.00%
2018/06/29	1	299.50	1	300.00	300.00	0	6,663	0.00%
2018/06/28	4	295.50	6	296.08	297.00	-2	6,615	-0.03%
2018/06/27	2	299.75	0	0.00	296.50	2	6,709	0.03%
2018/06/26	3	298.50	3	300.33	296.50	0	6,707	0.00%
2018/06/21	1	310.50	1	313.00	312.00	0	6,932	0.00%
2018/06/15	2	313.00	0	0.00	315.00	2	7,109	0.03%
2018/06/12	2	323.75	0	325.00	324.00	2	7,670	0.03%
2018/06/07	1	331.00	1	331.00	331.00	0	7,856	0.00%
2018/06/04	0	0.00	1	330.50	329.50	-1	8,154	-0.01%
2018/06/01	0	0.00	2	318.00	319.00	-2	8,177	-0.02%
2018/05/31	1	311.00	1	311.50	311.50	0	8,249	0.00%
2018/05/30	3	310.67	0	0.00	310.00	3	8,197	0.04%
2018/05/28	0	0.00	2	320.50	318.50	-2	8,412	-0.02%
2018/05/25	0	0.00	1	324.00	324.00	-1	8,472	-0.01%
2018/05/24	1	321.50	0	0.00	322.00	1	8,449	0.01%
2018/05/23	1	322.00	1	320.50	320.00	0	8,496	0.00%
2018/05/22	2	316.25	3	320.00	320.50	-1	8,492	-0.01%
2018/05/18	0	0.00	1	312.50	313.00	-1	8,607	-0.01%
2018/05/17	6	314.58	0	0.00	310.00	6	8,659	0.07%
2018/05/16	0	0.00	1	319.00	319.00	-1	8,591	-0.01%
2018/05/15	2	318.50	3	322.67	319.00	-1	8,657	-0.01%
2018/05/14	2	319.75	3	322.33	320.00	-1	8,779	-0.01%
2018/05/11	4	320.50	0	0.00	319.50	4	8,782	0.05%
2018/05/10	1	331.00	0	0.00	329.50	1	8,681	0.01%
2018/05/09	0	0.00	4	328.38	328.00	-4	8,819	-0.05%
2018/05/08	1	321.50	1	326.00	325.00	0	8,867	0.00%
2018/05/07	3	319.00	2	318.25	318.50	1	8,894	0.01%
2018/05/04	0	0.00	2	324.50	325.50	-2	8,845	-0.02%
2018/05/03	4	315.88	2	320.50	320.00	2	8,857	0.02%
2018/05/02	2	332.25	0	0.00	331.00	2	8,786	0.02%
2018/04/30	1	333.50	1	340.00	340.00	0	8,763	0.00%
2018/04/27	0	0.00	2	336.00	339.50	-2	8,754	-0.02%
2018/04/26	6	334.17	1	343.00	323.50	5	8,708	0.06%
2018/04/25	0	0.00	4	335.00	337.00	-4	8,622	-0.05%
2018/04/24	2	338.50	6	338.08	341.50	-4	8,641	-0.05%
2018/04/23	2	353.50	1	358.00	350.50	1	8,560	0.01%
2018/04/20	1	354.00	1	353.00	354.50	0	8,487	0.00%
2018/04/19	10	362.80	1	360.00	360.50	9	8,406	0.11%
2018/04/18	8	362.19	10	362.00	362.00	-2	8,208	-0.02%
2018/04/17	1	340.00	0	0.00	340.00	1	7,840	0.01%
2018/04/16	3	341.83	3	341.33	342.00	0	7,853	0.00%
2018/04/13	6	336.00	7	337.50	336.00	-1	7,811	-0.01%
2018/04/12	1	334.50	0	0.00	331.50	1	7,800	0.01%
2018/04/11	2	336.00	5	338.90	339.00	-3	7,785	-0.04%
2018/04/09	4	329.00	0	0.00	327.50	4	7,800	0.05%
2018/04/03	3	330.00	0	0.00	328.00	3	7,728	0.04%
2018/03/31	1	343.00	0	0.00	340.50	1	7,707	0.01%
2018/03/30	1	340.50	3	341.50	340.00	-2	7,745	-0.03%
2018/03/29	1	337.00	0	0.00	331.00	1	7,677	0.01%
2018/03/28	1	333.00	1	339.00	333.00	0	7,594	0.00%
2018/03/27	4	337.38	3	339.17	342.50	1	7,524	0.01%
2018/03/26	3	332.33	7	341.86	347.00	-4	7,360	-0.05%
2018/03/23	3	326.17	1	330.00	328.00	2	7,205	0.03%
2018/03/22	2	337.00	1	341.00	336.00	1	7,199	0.01%
2018/03/21	1	340.00	1	340.00	336.00	0	7,191	0.00%
2018/03/20	0	0.00	3	339.00	342.50	-3	7,183	-0.04%
2018/03/19	3	329.33	5.1	333.86	334.00	-2.1	6,988	-0.03%
2018/03/16	0	0.00	1	321.00	317.00	-1	6,766	-0.01%
2018/03/13	0	0.00	1	318.50	319.00	-1	6,558	-0.02%
2018/03/12	2	319.00	4	319.38	317.00	-2	6,573	-0.03%
2018/03/07	1	303.00	0	0.00	300.00	1	6,474	0.02%
2018/03/06	0	0.00	1	301.00	301.00	-1	6,435	-0.02%
2018/03/05	1	295.00	6	297.50	295.00	-5	6,484	-0.08%
2018/03/02	2	305.00	3	299.00	302.50	-1	6,432	-0.02%
2018/03/01	0	0.00	2	300.25	299.50	-2	6,373	-0.03%
2018/02/26	4	304.00	0	0.00	296.50	4	6,211	0.06%
2018/02/23	4.1	300.99	0	0.00	300.50	4.1	6,219	0.07%
2018/02/21	0	0.00	16	301.03	304.50	-16	6,238	-0.26%
2018/02/12	1	284.00	1	288.50	285.00	0	6,153	0.00%
2018/02/09	3	276.00	3	282.50	283.00	0	6,175	0.00%
2018/02/08	5	285.80	0	0.00	286.00	5	6,116	0.08%
2018/02/07	1	290.50	0	0.00	284.50	1	6,135	0.02%
2018/02/06	6	286.17	0	0.00	286.50	6	6,142	0.10%
2018/02/05	1	299.00	0	0.00	299.00	1	6,066	0.02%
2018/02/02	1	303.00	1	304.50	304.50	0	6,234	0.00%
2018/02/01	0	0.00	1	310.00	307.00	-1	6,236	-0.02%
2018/01/30	1	299.00	0	0.00	299.00	1	6,091	0.02%
2018/01/25	2	306.75	0	0.00	305.50	2	6,267	0.03%
2018/01/24	1	311.00	0	0.00	307.50	1	6,343	0.02%
2018/01/22	1	313.50	0	0.00	319.00	1	6,420	0.02%
2018/01/18	0	0.00	3	319.50	319.50	-3	6,576	-0.05%
2018/01/17	1	306.00	0	0.00	306.50	1	6,629	0.02%
2018/01/16	0	0.00	1	314.00	312.00	-1	6,604	-0.02%
2018/01/12	0	0.00	1	311.00	309.50	-1	6,701	-0.01%
2018/01/10	3	309.17	3	309.17	309.50	0	6,822	0.00%
2018/01/09	0	0.00	2	303.50	304.00	-2	6,854	-0.03%
2018/01/08	1	296.50	0	0.00	298.00	1	7,070	0.01%
2018/01/05	1	301.50	1	300.00	300.00	0	7,418	0.00%
2018/01/04	1	303.00	2	301.00	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	1	301.00	300.50	-1	7,797	-0.01%
2018/01/02	1	291.50	0	0.00	291.50	1	7,843	0.01%