聯發科 (2454)-兆豐-桃鶯券商分點個股進出

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
993
漲跌
▼57
漲幅
-5.43%
成交量
15,649張
產業
上市半導體類股
3122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-桃鶯券商分點個股進出

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-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/04/19	18.3	1003.05	2	984.50	993.00	16.3	8,431	0.19%
2024/04/18	4	1032.54	0	0.00	1050.00	4	8,249	0.05%
2024/04/17	4	1051.28	0	0.00	1050.00	4	8,243	0.05%
2024/04/16	5.2	1069.05	1	1069.83	1055.00	4.2	8,185	0.05%
2024/04/15	6.1	1125.27	0	0.00	1110.00	6.1	8,081	0.08%
2024/04/12	0	1180.00	0	0.00	1180.00	0	8,021	0.00%
2024/04/11	1	1210.00	4.1	1213.74	1200.00	-3.1	8,026	-0.04%
2024/04/10	0	1200.00	10	1200.50	1195.00	-10	8,062	-0.12%
2024/04/09	2	1160.00	3	1166.67	1160.00	-1	8,165	-0.01%
2024/04/08	1	1150.00	0	1150.00	1150.00	1	8,276	0.01%
2024/04/03	1	1160.00	1	1175.00	1160.00	0	8,292	0.00%
2024/04/02	0	0.00	1	1180.00	1165.00	-1	8,315	-0.01%
2024/04/01	3	1171.67	2	1160.00	1160.00	1	8,388	0.01%
2024/03/29	0	1190.00	12.1	1192.04	1195.00	-12.1	8,352	-0.14%
2024/03/28	1	1165.00	5	1176.00	1160.00	-4	8,270	-0.05%
2024/03/27	2	1169.93	5	1162.00	1165.00	-3	8,209	-0.04%
2024/03/26	1	1130.65	0	0.00	1130.00	1	8,183	0.01%
2024/03/22	0	1130.00	1.1	1125.41	1125.00	-1.1	8,210	-0.01%
2024/03/21	3.1	1140.00	1	1140.00	1140.00	2.1	8,193	0.03%
2024/03/20	5	1143.01	5	1138.07	1130.00	0	8,283	0.00%
2024/03/19	1	1149.95	2	1162.50	1150.00	-1	8,293	-0.01%
2024/03/18	2	1160.00	6	1167.50	1170.00	-4	8,246	-0.05%
2024/03/15	3.1	1125.50	2	1132.46	1135.00	1.1	8,223	0.01%
2024/03/14	3.3	1169.62	2.5	1168.00	1150.00	0.8	8,175	0.01%
2024/03/13	1	1220.00	0	0.00	1215.00	1	8,048	0.01%
2024/03/12	0	1207.00	1.1	1219.55	1215.00	-1	7,983	-0.01%
2024/03/11	0.5	1219.81	0	1215.00	1225.00	0.5	7,950	0.01%
2024/03/08	0	0.00	3.1	1269.78	1230.00	-3.1	7,942	-0.04%
2024/03/07	3	1235.00	15	1239.66	1230.00	-12	7,757	-0.15%
2024/03/06	3.1	1180.64	12.1	1181.31	1190.00	-9	7,564	-0.12%
2024/03/05	1	1155.00	5	1154.00	1155.00	-4	7,525	-0.05%
2024/03/04	1.1	1147.27	2.2	1134.42	1150.00	-1.1	7,470	-0.01%
2024/03/01	1.1	1133.18	1	1105.05	1105.00	0.1	7,359	0.00%
2024/02/29	0.2	1134.80	0.1	1130.00	1140.00	0.1	7,252	0.00%
2024/02/27	4	1140.00	11.3	1138.17	1115.00	-7.3	7,175	-0.10%
2024/02/26	1	1085.10	13.1	1113.37	1115.00	-12.1	6,975	-0.17%
2024/02/23	2	1084.70	21.4	1076.90	1100.00	-19.3	6,882	-0.28%
2024/02/22	1.1	1013.18	25.4	999.10	1015.00	-24.3	6,651	-0.37%
2024/02/21	1	984.99	1.2	981.04	981.00	-0.2	6,598	0.00%
2024/02/20	1	983.00	4.8	979.35	982.00	-3.8	6,589	-0.06%
2024/02/19	0	964.00	2.6	956.23	963.00	-2.6	6,590	-0.04%
2024/02/16	0	970.00	0.3	969.67	970.00	-0.3	6,661	0.00%
2024/02/15	3	960.67	5	970.97	972.00	-2	6,666	-0.03%
2024/02/05	0.3	933.18	0	0.00	937.00	0.3	6,630	0.00%
2024/02/02	4.2	929.34	0	0.00	936.00	4.2	6,660	0.06%
2024/02/01	3.6	931.08	1	928.00	930.00	2.6	6,651	0.04%
2024/01/31	2	968.50	1.1	970.10	966.00	0.9	6,527	0.01%
2024/01/30	5.1	958.90	5.7	959.50	963.00	-0.6	6,494	-0.01%
2024/01/29	0.1	937.33	0	0.00	938.00	0.1	6,457	0.00%
2024/01/26	2	935.77	1	936.00	936.00	1	6,433	0.02%
2024/01/25	1	940.00	2.3	943.96	943.00	-1.3	6,506	-0.02%
2024/01/24	1.3	924.27	2	928.51	936.00	-0.8	6,471	-0.01%
2024/01/23	2.2	911.00	0	0.00	911.00	2.2	6,521	0.03%
2024/01/22	1	932.90	0	933.28	922.00	1	6,690	0.01%
2024/01/19	2	913.00	0	0.00	920.00	2	6,650	0.03%
2024/01/18	1	896.91	0	0.00	897.00	1	6,590	0.02%
2024/01/17	6.4	886.57	0	884.00	879.00	6.3	6,586	0.10%
2024/01/16	7.3	897.29	0	0.00	895.00	7.3	6,479	0.11%
2024/01/15	1	928.89	0	0.00	922.00	1	6,397	0.02%
2024/01/12	3.2	920.09	0	0.00	926.00	3.2	6,468	0.05%
2024/01/11	3	921.37	0	0.00	920.00	3	6,515	0.05%
2024/01/10	0	928.00	0	0.00	924.00	0	6,528	0.00%
2024/01/09	1.1	933.80	1	938.00	928.00	0.1	6,595	0.00%
2024/01/08	1.2	922.03	0	0.00	920.00	1.2	6,594	0.02%
2024/01/05	2.2	921.84	0	0.00	921.00	2.2	6,666	0.03%
2024/01/04	7.6	927.66	2	927.00	928.00	5.6	6,686	0.08%
2024/01/03	14.3	967.98	0	0.00	953.00	14.3	6,753	0.21%
2024/01/02	8.7	983.12	0.3	983.00	981.00	8.4	6,593	0.13%
2023/12/29	2	1017.50	0	0.00	1015.00	2	6,519	0.03%
2023/12/28	0.1	1025.42	0	1035.00	1025.00	0.1	6,562	0.00%
2023/12/27	3	1040.00	5.6	1040.90	1040.00	-2.6	6,643	-0.04%
2023/12/26	0	0.00	3	1001.66	1000.00	-3	6,565	-0.05%
2023/12/25	0	0.00	0	995.67	995.00	0	6,574	0.00%
2023/12/21	0.2	976.76	0	0.00	976.00	0.2	6,592	0.00%
2023/12/20	0	985.00	0	0.00	983.00	0	6,594	0.00%
2023/12/19	0.1	980.00	0	0.00	992.00	0.1	6,614	0.00%
2023/12/15	2	984.00	9.3	984.63	996.00	-7.3	6,618	-0.11%
2023/12/14	2	961.00	3	960.33	966.00	-1	6,525	-0.02%
2023/12/13	0	0.00	3.8	951.25	955.00	-3.8	6,615	-0.06%
2023/12/07	1	940.00	1	931.00	931.00	0	6,890	0.00%
2023/12/05	0.1	924.00	2	924.00	929.00	-1.9	6,897	-0.03%
2023/12/04	1.2	933.27	1	933.00	933.00	0.2	6,864	0.00%
2023/11/30	1	942.00	0	0.00	945.00	1	6,854	0.01%
2023/11/28	0.1	936.00	0	0.00	942.00	0.1	6,736	0.00%
2023/11/27	0.3	937.62	0.1	947.00	931.00	0.2	6,738	0.00%
2023/11/24	0.1	941.11	2	947.46	945.00	-1.9	6,715	-0.03%
2023/11/22	2	941.00	4	938.75	942.00	-2	6,738	-0.03%
2023/11/21	0	0.00	7.7	927.10	926.00	-7.7	6,725	-0.11%
2023/11/20	3	914.33	1	920.00	912.00	2	6,660	0.03%
2023/11/16	2.1	894.95	1	894.00	893.00	1.1	6,559	0.02%
2023/11/15	2	905.99	0	0.00	908.00	2	6,476	0.03%
2023/11/13	3	919.00	3.7	918.49	906.00	-0.7	6,386	-0.01%
2023/11/10	3.4	888.53	2	887.00	884.00	1.4	6,327	0.02%
2023/11/09	0.4	905.67	0	0.00	905.00	0.4	6,247	0.01%
2023/11/08	2.5	904.20	5	908.56	914.00	-2.5	6,192	-0.04%
2023/11/07	2	891.00	3	892.67	888.00	-1	6,118	-0.02%
2023/11/06	1	886.00	3	883.01	882.00	-2	6,072	-0.03%
2023/11/03	0.3	866.00	2	870.03	870.00	-1.7	6,004	-0.03%
2023/11/02	4	870.75	5.1	869.79	868.00	-1.1	6,004	-0.02%
2023/11/01	0	837.00	0	846.00	846.00	0	5,901	0.00%
2023/10/31	1	839.16	0.2	856.00	842.00	0.8	5,899	0.01%
2023/10/30	5	851.41	17.2	853.64	857.00	-12.1	5,868	-0.21%
2023/10/27	1.1	807.92	0	0.00	801.00	1.1	5,830	0.02%
2023/10/26	0	813.00	0.1	816.00	817.00	-0.1	5,993	0.00%
2023/10/25	0	819.00	0.2	822.00	822.00	-0.2	5,972	0.00%
2023/10/24	3	812.67	0	0.00	816.00	3	5,942	0.05%
2023/10/23	5.1	820.97	0	0.00	821.00	5.1	5,974	0.08%
2023/10/20	0	815.00	0	0.00	828.00	0	6,001	0.00%
2023/10/19	0	0.00	0	830.00	830.00	0	5,982	0.00%
2023/10/18	2	812.51	0	0.00	813.00	2	6,048	0.03%
2023/10/17	3.2	829.60	1	850.01	825.00	2.2	5,962	0.04%
2023/10/16	3	843.26	2	846.91	840.00	1	5,928	0.02%
2023/10/13	2	824.00	10.2	831.53	842.00	-8.2	5,910	-0.14%
2023/10/12	0.1	812.83	1.1	812.00	815.00	-1.1	5,818	-0.02%
2023/10/11	2	801.00	5.1	808.37	814.00	-3.1	5,806	-0.05%
2023/10/06	1	785.00	2	786.50	786.00	-1	5,683	-0.02%
2023/10/05	1	780.99	4.1	784.24	786.00	-3.1	5,699	-0.05%
2023/10/04	1.1	781.13	6	779.83	780.00	-4.9	5,662	-0.09%
2023/10/03	2	770.00	8.4	774.93	772.00	-6.4	5,629	-0.11%
2023/10/02	0.1	743.00	1	746.98	745.00	-1	5,529	-0.02%
2023/09/28	0.3	734.46	0	735.00	735.00	0.2	5,534	0.00%
2023/09/27	4	729.76	0	732.00	737.00	4	5,531	0.07%
2023/09/26	5.6	744.93	0	0.00	737.00	5.6	5,530	0.10%
2023/09/25	1	755.04	1	755.00	755.00	0	5,515	0.00%
2023/09/22	1	730.09	1	745.00	746.00	0	5,511	0.00%
2023/09/21	5.1	750.17	0	0.00	746.00	5.1	5,456	0.09%
2023/09/20	0.1	756.64	1.1	757.00	759.00	-1	5,441	-0.02%
2023/09/19	2.3	774.21	0.6	766.67	773.00	1.7	5,433	0.03%
2023/09/18	3	771.67	10.4	778.11	782.00	-7.4	5,405	-0.14%
2023/09/15	3	753.69	24.6	758.81	763.00	-21.6	5,396	-0.40%
2023/09/14	0.1	728.00	1	735.00	733.00	-1	5,534	-0.02%
2023/09/13	3	737.32	3	735.02	732.00	0	5,770	0.00%
2023/09/12	0	725.00	3.6	723.85	728.00	-3.6	5,785	-0.06%
2023/09/11	0.1	710.00	0	709.00	714.00	0	5,808	0.00%
2023/09/08	3	703.02	1.1	702.29	709.00	1.9	5,861	0.03%
2023/09/05	0.1	711.00	1	715.04	718.00	-1	5,943	-0.02%
2023/09/01	0	0.00	3.1	706.10	710.00	-3.1	6,032	-0.05%
2023/08/30	0	704.00	1	709.00	709.00	-1	6,044	-0.02%
2023/08/29	0	0.00	2	708.50	710.00	-2	6,080	-0.03%
2023/08/28	0	703.00	3.7	703.71	701.00	-3.7	6,097	-0.06%
2023/08/25	0	0.00	2	693.50	694.00	-2	6,199	-0.03%
2023/08/24	0	0.00	1	690.00	691.00	-1	6,377	-0.02%
2023/08/22	0.4	671.36	0	0.00	672.00	0.4	6,596	0.01%
2023/08/17	0.2	677.36	0	0.00	674.00	0.2	6,696	0.00%
2023/08/15	0	0.00	1	678.00	678.00	-1	6,677	-0.01%
2023/08/14	2	669.01	1	670.00	672.00	1	6,704	0.02%
2023/08/11	1.2	682.76	0	0.00	679.00	1.2	6,776	0.02%
2023/08/10	0.3	692.00	0	0.00	693.00	0.3	6,757	0.00%
2023/08/08	4.2	697.56	0	0.00	690.00	4.2	6,777	0.06%
2023/08/07	1	704.00	0	0.00	706.00	1	6,736	0.01%
2023/08/02	3.1	710.48	0	706.00	709.00	3.1	6,665	0.05%
2023/08/01	4	712.75	8.3	709.13	713.00	-4.3	6,565	-0.07%
2023/07/31	0	0.00	4.6	690.46	690.00	-4.6	6,386	-0.07%
2023/07/28	0	665.00	0.3	664.00	658.00	-0.3	6,200	0.00%
2023/07/27	1.1	657.95	0.6	658.50	658.00	0.5	6,239	0.01%
2023/07/26	7	656.66	0	0.00	655.00	7	6,267	0.11%
2023/07/25	4.6	670.67	1	672.00	665.00	3.6	6,257	0.06%
2023/07/24	11.8	677.82	3	681.67	675.00	8.8	6,219	0.14%
2023/07/21	8.6	665.43	1.1	670.73	682.00	7.5	6,214	0.12%
2023/07/20	1.1	691.00	0.1	696.00	692.00	1	6,162	0.02%
2023/07/19	1	697.00	0	695.00	696.00	1	6,199	0.02%
2023/07/18	1.3	678.92	1	683.00	683.00	0.3	6,180	0.00%
2023/07/17	1.1	682.17	1	685.00	683.00	0.1	6,267	0.00%
2023/07/14	1	694.00	1	697.00	692.00	0	6,375	0.00%
2023/07/13	1.1	686.18	0.8	688.00	680.00	0.3	6,507	0.00%
2023/07/12	0.9	686.00	0	0.00	685.00	0.9	6,656	0.01%
2023/07/10	1.4	673.89	0.6	680.00	673.00	0.8	6,692	0.01%
2023/07/07	1.2	683.83	2	683.00	682.00	-0.8	6,657	-0.01%
2023/07/06	0.2	693.37	0	0.00	690.00	0.2	6,660	0.00%
2023/07/05	0.3	698.52	58.1	701.00	697.00	-57.8	6,686	-0.86%
2023/07/04	0	0.00	1.1	700.04	700.00	-1.1	6,698	-0.02%
2023/07/03	0	0.00	1	693.00	691.00	-1	6,780	-0.01%
2023/06/30	1.1	687.43	0	0.00	688.00	1.1	6,804	0.02%
2023/06/29	1.9	697.13	1	695.00	696.00	0.9	6,781	0.01%
2023/06/28	2.1	694.00	3.3	693.70	695.00	-1.2	6,759	-0.02%
2023/06/27	0	0.00	2	683.50	681.00	-2	6,755	-0.03%
2023/06/26	3.1	686.08	0	0.00	685.00	3.1	6,729	0.05%
2023/06/21	2.4	689.56	0	0.00	693.00	2.4	6,725	0.04%
2023/06/20	10.6	710.52	1	702.41	691.00	9.6	6,613	0.14%
2023/06/19	132	784.82	31.5	780.85	785.00	100.5	6,287	1.60%	大買/
2023/06/16	131.1	751.67	54	751.15	751.00	77.1	6,046	1.27%	大買/
2023/06/15	31.2	770.66	1	769.00	766.00	30.2	5,965	0.51%
2023/06/14	1.1	779.82	1.1	780.00	780.00	0	5,945	0.00%
2023/06/13	1	776.02	5.1	779.96	779.00	-4.1	5,954	-0.07%
2023/06/12	0.1	766.00	0	0.00	767.00	0.1	5,921	0.00%
2023/06/09	0.2	765.95	1.1	764.09	764.00	-0.9	5,940	-0.02%
2023/06/08	0.1	771.00	0.7	768.86	768.00	-0.6	5,946	-0.01%
2023/06/07	0.2	761.87	1	766.97	768.00	-0.8	5,921	-0.01%
2023/06/06	0.1	763.00	0	0.00	757.00	0.1	5,920	0.00%
2023/06/05	1.1	765.70	0	764.00	759.00	1.1	5,990	0.02%
2023/06/02	1	756.94	0.1	755.00	751.00	0.9	5,988	0.02%
2023/06/01	7.3	749.17	2.2	750.10	748.00	5.1	6,005	0.09%
2023/05/31	6.1	760.26	10.1	760.48	759.00	-4	6,008	-0.07%
2023/05/30	5.4	768.16	5.4	766.76	763.00	0	5,965	0.00%
2023/05/29	4.1	745.15	5.7	748.45	738.00	-1.6	5,953	-0.03%
2023/05/26	0.1	714.00	4.2	727.37	730.00	-4.1	5,919	-0.07%
2023/05/25	1	712.00	1	713.00	708.00	0	5,864	0.00%
2023/05/24	0.1	705.00	0	0.00	711.00	0.1	5,857	0.00%
2023/05/23	9.1	715.01	1	721.90	716.00	8.1	5,807	0.14%
2023/05/22	1.1	707.00	1	706.01	705.00	0.1	5,763	0.00%
2023/05/19	2	695.46	0	695.00	698.00	1.9	5,747	0.03%
2023/05/18	2	689.00	0.2	687.71	689.00	1.8	5,748	0.03%
2023/05/17	0	683.00	1	685.03	685.00	-1	5,785	-0.02%
2023/05/16	1	684.00	1.1	682.91	680.00	-0.1	5,709	0.00%
2023/05/15	0	0.00	0.1	679.00	680.00	-0.1	5,715	0.00%
2023/05/12	0.2	664.94	0	0.00	673.00	0.2	5,708	0.00%
2023/05/11	0.1	668.00	0	0.00	668.00	0.1	5,688	0.00%
2023/05/10	0.1	668.96	0	0.00	668.00	0.1	5,765	0.00%
2023/05/09	0	0.00	1	678.00	677.00	-1	5,820	-0.02%
2023/05/08	0	678.00	0	0.00	675.00	0	5,909	0.00%
2023/05/05	1	676.98	0	0.00	675.00	1	5,965	0.02%
2023/05/04	0.2	670.42	0	0.00	668.00	0.2	6,096	0.00%
2023/05/03	0	676.00	0.8	678.04	680.00	-0.8	6,099	-0.01%
2023/04/28	0.2	668.24	0	0.00	665.00	0.2	6,300	0.00%
2023/04/27	3	658.33	3.2	659.44	662.00	-0.2	6,268	0.00%
2023/04/26	6.4	642.77	4	649.00	649.00	2.4	6,271	0.04%
2023/04/25	4.6	658.22	2	655.00	650.00	2.6	6,263	0.04%
2023/04/24	0.2	673.58	1	675.00	676.00	-0.8	6,226	-0.01%
2023/04/21	1.5	670.25	0	0.00	665.00	1.5	6,262	0.02%
2023/04/20	2.4	672.30	0	0.00	673.00	2.4	6,320	0.04%
2023/04/19	2.5	677.57	1	676.00	675.00	1.5	6,272	0.02%
2023/04/18	9	691.79	0	0.00	688.00	9	6,207	0.15%
2023/04/17	6.3	702.86	2	704.00	709.00	4.3	6,062	0.07%
2023/04/14	0	748.00	0	0.00	748.00	0	5,874	0.00%
2023/04/13	1	750.00	0	0.00	750.00	1	5,876	0.02%
2023/04/12	0	0.00	0.1	756.00	758.00	-0.1	5,830	0.00%
2023/04/11	0	755.00	0	0.00	756.00	0	5,831	0.00%
2023/04/10	2.2	741.26	0	0.00	742.00	2.2	5,902	0.04%
2023/04/07	1	751.94	0	0.00	749.00	1	5,839	0.02%
2023/04/06	2.4	756.94	0	0.00	753.00	2.4	5,791	0.04%
2023/03/31	0	0.00	0.1	786.00	787.00	-0.1	5,686	0.00%
2023/03/30	0	0.00	0	781.00	778.00	0	5,681	0.00%
2023/03/28	0.3	770.22	0	0.00	766.00	0.3	5,757	0.00%
2023/03/27	1.1	781.27	1	785.00	780.00	0.1	5,800	0.00%
2023/03/24	2	790.00	1	791.00	790.00	1	5,961	0.02%
2023/03/23	0	781.00	1.3	790.73	793.00	-1.3	6,115	-0.02%
2023/03/22	0	779.00	0.1	781.46	781.00	-0.1	6,119	0.00%
2023/03/21	1.1	768.64	1	766.00	771.00	0.1	6,130	0.00%
2023/03/20	0.1	769.00	0	0.00	770.00	0.1	6,125	0.00%
2023/03/17	1.1	771.86	3	771.33	773.00	-2	6,110	-0.03%
2023/03/16	2	757.00	0	0.00	756.00	2	6,067	0.03%
2023/03/15	1	770.00	0	0.00	758.00	1	6,057	0.02%
2023/03/13	0.2	752.77	0	0.00	764.00	0.2	6,044	0.00%
2023/03/10	1.2	756.28	0	758.00	756.00	1.2	6,029	0.02%
2023/03/09	0	771.00	0	0.00	767.00	0	6,046	0.00%
2023/03/08	2.1	769.56	0	0.00	768.00	2.1	6,112	0.03%
2023/03/06	0	779.00	2.1	792.43	784.00	-2	6,062	-0.03%
2023/03/03	0.1	774.00	0	0.00	775.00	0.1	6,033	0.00%
2023/03/02	1.3	787.18	6.9	784.41	775.00	-5.6	6,049	-0.09%
2023/03/01	3	768.02	13.6	772.53	791.00	-10.6	5,944	-0.18%
2023/02/24	3.7	740.81	0	0.00	723.00	3.7	5,788	0.06%
2023/02/23	1	741.00	3.1	739.99	745.00	-2.1	5,727	-0.04%
2023/02/22	0.1	716.00	0	0.00	713.00	0.1	5,693	0.00%
2023/02/21	0	0.00	0.1	726.92	725.00	-0.1	5,736	0.00%
2023/02/20	1	730.00	0	0.00	726.00	1	5,857	0.02%
2023/02/17	0.1	719.80	1	718.00	723.00	-1	6,042	-0.02%
2023/02/16	1.1	713.23	3	716.00	711.00	-1.9	6,143	-0.03%
2023/02/15	3.5	710.35	0	0.00	710.00	3.5	6,321	0.06%
2023/02/14	0	736.00	0	0.00	732.00	0	6,331	0.00%
2023/02/13	0.1	729.05	2	728.50	731.00	-1.9	6,477	-0.03%
2023/02/10	0.1	741.10	0	744.00	740.00	0.1	6,539	0.00%
2023/02/09	0	0.00	0	745.00	749.00	0	6,621	0.00%
2023/02/08	1	726.00	4	740.00	744.00	-3	6,629	-0.05%
2023/02/07	2.2	720.72	2	718.00	717.00	0.2	6,606	0.00%
2023/02/06	0.2	735.73	0.2	733.00	731.00	0	6,599	0.00%
2023/02/03	1	748.00	0.1	750.00	751.00	0.9	6,601	0.01%
2023/02/02	0	0.00	1.3	749.61	747.00	-1.3	6,768	-0.02%
2023/02/01	7	724.57	1.9	724.48	724.00	5.1	6,685	0.08%
2023/01/31	1	749.47	9	739.91	718.00	-8	6,691	-0.12%
2023/01/30	1	716.00	6.2	726.64	739.00	-5.2	6,619	-0.08%
2023/01/17	0.1	700.00	0	0.00	693.00	0.1	6,490	0.00%
2023/01/13	4.1	706.89	2	694.00	694.00	2.1	6,514	0.03%
2023/01/12	1	715.00	3.6	715.56	715.00	-2.6	6,545	-0.04%
2023/01/11	1.1	701.90	3.5	705.74	707.00	-2.5	6,540	-0.04%
2023/01/10	0	0.00	4.2	689.78	694.00	-4.2	6,535	-0.06%
2023/01/09	2	671.00	3	673.67	675.00	-1	6,501	-0.02%
2023/01/06	1	652.00	4	656.25	660.00	-3	6,538	-0.05%
2023/01/05	0.1	630.00	0	0.00	631.00	0.1	6,535	0.00%
2023/01/04	0	639.00	0	0.00	636.00	0	6,561	0.00%
2023/01/03	0	0.00	2	643.50	644.00	-2	6,650	-0.03%
2022/12/29	1.1	628.27	1	629.00	629.00	0.1	6,750	0.00%
2022/12/28	6.4	631.94	3.1	635.97	638.00	3.3	6,848	0.05%
2022/12/27	0.1	662.29	0	0.00	656.00	0.1	6,776	0.00%
2022/12/26	0	653.00	0	0.00	651.00	0	6,798	0.00%
2022/12/21	0	0.00	3	658.33	654.00	-3	7,014	-0.04%
2022/12/20	3.1	648.03	0	0.00	646.00	3.1	7,009	0.04%
2022/12/19	0	660.00	0	0.00	656.00	0	6,997	0.00%
2022/12/16	12.5	655.56	4	660.00	660.00	8.5	6,957	0.12%
2022/12/15	15.2	695.79	11	687.82	681.00	4.2	6,838	0.06%
2022/12/14	0.1	718.00	1	721.00	718.00	-0.9	6,685	-0.01%
2022/12/12	2.2	707.45	0	0.00	712.00	2.2	6,633	0.03%
2022/12/09	0	0.00	6	727.32	729.00	-6	6,683	-0.09%
2022/12/08	2.1	707.60	0	0.00	705.00	2.1	6,669	0.03%
2022/12/06	5	726.41	0	0.00	725.00	5	6,687	0.08%
2022/12/05	0.1	745.00	1	750.00	739.00	-0.9	6,688	-0.01%
2022/12/02	0.1	742.00	0	0.00	739.00	0.1	6,670	0.00%
2022/12/01	0	0.00	2	754.50	741.00	-2	6,687	-0.03%
2022/11/30	0	732.00	3.3	730.96	733.00	-3.2	6,640	-0.05%
2022/11/29	4	700.50	1	703.50	713.00	3	6,585	0.04%
2022/11/28	4.1	705.86	0	0.00	703.00	4.1	6,658	0.06%
2022/11/25	1	732.00	3.3	734.72	727.00	-2.3	6,686	-0.03%
2022/11/24	0.1	729.63	5.2	730.79	728.00	-5.1	6,662	-0.08%
2022/11/23	0	0.00	2	711.00	705.00	-2	6,614	-0.03%
2022/11/22	4	706.75	1	706.26	713.00	3	6,640	0.04%
2022/11/21	2	715.50	0	0.00	720.00	2	6,585	0.03%
2022/11/18	1.1	725.96	4	728.28	722.00	-3	6,562	-0.05%
2022/11/17	0	720.00	0	0.00	725.00	0	6,538	0.00%
2022/11/16	1	729.00	1	730.00	729.00	0	6,483	0.00%
2022/11/15	1	719.00	7.4	723.05	722.00	-6.4	6,409	-0.10%
2022/11/14	0	0.00	4.1	707.04	697.00	-4.1	6,249	-0.07%
2022/11/11	1	690.00	3.3	696.43	700.00	-2.3	6,158	-0.04%
2022/11/10	0	0.00	4	655.75	660.00	-4	5,973	-0.07%
2022/11/09	0.1	648.00	13	637.97	650.00	-12.9	5,943	-0.22%
2022/11/08	1.1	625.62	1.1	618.00	620.00	0	5,823	0.00%
2022/11/07	2	615.00	14.1	612.45	620.00	-12.1	5,766	-0.21%
2022/11/04	5.5	594.91	1	589.00	597.00	4.5	5,782	0.08%
2022/11/02	0	0.00	1	605.00	599.00	-1	5,796	-0.02%
2022/11/01	3	600.67	0.1	598.00	599.00	2.9	5,769	0.05%
2022/10/31	1	593.00	3.3	589.56	590.00	-2.3	5,758	-0.04%
2022/10/28	2.2	572.91	5	570.00	565.00	-2.8	5,543	-0.05%
2022/10/27	1	589.00	1.2	585.25	589.00	-0.2	5,502	0.00%
2022/10/26	0	0.00	0.2	573.50	579.00	-0.2	5,503	0.00%
2022/10/25	6	575.17	0	0.00	563.00	6	5,501	0.11%
2022/10/24	0	0.00	1	594.87	588.00	-1	5,510	-0.02%
2022/10/21	0	574.00	0	0.00	567.00	0	5,493	0.00%
2022/10/17	0	0.00	1	569.00	578.00	-1	5,498	-0.02%
2022/10/14	0	0.00	2	581.00	585.00	-2	5,580	-0.04%
2022/10/13	0	0.00	0.1	554.00	544.00	-0.1	5,561	0.00%
2022/10/12	3	548.35	2	550.00	549.00	1	5,527	0.02%
2022/10/11	0	0.00	1	553.00	553.00	-1	5,544	-0.02%
2022/10/07	5	565.60	0	0.00	566.00	5	5,540	0.09%
2022/10/06	7	589.72	0	0.00	587.00	7	5,531	0.13%
2022/10/05	0	602.00	4.1	602.28	599.00	-4.1	5,528	-0.07%
2022/10/04	2	567.50	9.2	570.97	573.00	-7.2	5,491	-0.13%
2022/10/03	1	551.00	0	0.00	548.00	1	5,503	0.02%
2022/09/30	4	534.51	10	546.90	551.00	-6	5,600	-0.11%
2022/09/29	2	546.00	0	0.00	543.00	2	5,648	0.04%
2022/09/28	5	557.39	2.4	561.57	545.00	2.7	5,643	0.05%
2022/09/27	6	567.67	1	570.00	568.00	5	5,673	0.09%
2022/09/26	0.2	569.04	165.3	570.06	569.00	-165.1	5,749	-2.87%	大賣/鉅額交易
2022/09/23	6.3	585.42	2	580.00	580.00	4.3	5,832	0.07%
2022/09/22	13.1	593.38	6.1	594.17	591.00	7.1	5,925	0.12%
2022/09/21	1	610.00	3	609.67	605.00	-2	6,057	-0.03%
2022/09/20	1	603.00	0	0.00	605.00	1	6,255	0.02%
2022/09/19	0	0.00	0.5	606.13	604.00	-0.5	6,370	-0.01%
2022/09/16	10.2	603.95	1	603.00	600.00	9.2	6,541	0.14%
2022/09/14	4.2	606.11	0.4	615.00	615.00	3.8	7,098	0.05%
2022/09/12	4.1	629.76	1.2	639.47	627.00	2.9	7,161	0.04%
2022/09/08	0	0.00	3	624.00	623.00	-3	7,293	-0.04%
2022/09/07	6.1	610.19	1.1	616.45	619.00	5	7,319	0.07%
2022/09/06	0	0.00	0.1	633.00	629.00	-0.1	7,319	0.00%
2022/09/05	1	635.95	3	636.00	631.00	-2	7,359	-0.03%
2022/09/02	9.6	629.23	0	0.00	620.00	9.6	7,407	0.13%
2022/09/01	3.1	648.08	0.1	651.00	648.00	3	7,329	0.04%
2022/08/31	0	0.00	1	666.00	667.00	-1	7,309	-0.01%
2022/08/30	3.4	649.64	0	0.00	657.00	3.4	7,411	0.05%
2022/08/29	3.4	652.63	0	0.00	653.00	3.4	7,427	0.05%
2022/08/26	0	0.00	2	684.00	678.00	-2	7,444	-0.03%
2022/08/25	0	0.00	3	674.00	670.00	-3	7,460	-0.04%
2022/08/24	2	668.04	0	0.00	667.00	2	7,497	0.03%
2022/08/23	2	671.51	1	676.00	676.00	1	7,601	0.01%
2022/08/22	3.4	678.59	0	0.00	672.00	3.4	7,628	0.04%
2022/08/18	3	693.67	1	702.00	702.00	2	7,581	0.03%
2022/08/17	0	0.00	0.6	702.00	703.00	-0.6	7,566	-0.01%
2022/08/15	0	0.00	5	705.20	706.00	-5	7,502	-0.07%
2022/08/12	0	0.00	2	681.43	684.00	-2	7,480	-0.03%
2022/08/11	7	666.29	1	666.06	670.00	6	7,486	0.08%
2022/08/10	5.1	670.71	0	0.00	668.00	5.1	7,426	0.07%
2022/08/09	4	692.50	0	0.00	694.00	4	7,387	0.05%
2022/08/08	0	0.00	0	712.00	709.00	0	7,382	0.00%
2022/08/05	0	713.00	6.2	708.06	717.00	-6.2	7,373	-0.08%
2022/08/03	0	0.00	3	683.33	686.00	-3	7,330	-0.04%
2022/08/02	1	673.00	0	678.00	683.00	1	7,368	0.01%
2022/08/01	2	674.68	2	683.00	694.00	0	7,318	0.00%
2022/07/29	2	682.50	4	683.75	683.00	-2	7,306	-0.03%
2022/07/28	1	678.00	2	687.50	682.00	-1	7,275	-0.01%
2022/07/27	12	663.67	4.1	670.88	677.00	7.9	7,257	0.11%
2022/07/26	5	680.02	0.2	681.00	681.00	4.9	7,285	0.07%
2022/07/25	6	689.01	1	693.00	688.00	5	7,307	0.07%
2022/07/22	2.1	701.61	0.1	705.14	705.00	2	7,416	0.03%
2022/07/21	0.6	690.09	10	701.30	716.00	-9.4	7,419	-0.13%
2022/07/20	0	0.00	1	671.00	671.00	-1	7,345	-0.01%
2022/07/19	1	661.00	1	663.00	662.00	0	7,309	0.00%
2022/07/18	1	661.02	3	664.99	661.00	-2	7,327	-0.03%
2022/07/15	0.1	643.69	0	0.00	648.00	0.1	7,272	0.00%
2022/07/14	0	0.00	4	639.00	646.00	-4	7,234	-0.06%
2022/07/13	2	639.97	3.1	641.97	634.00	-1	7,247	-0.01%
2022/07/12	5	616.61	2.1	617.45	614.00	2.9	7,202	0.04%
2022/07/11	4	637.25	0	0.00	637.00	4	7,198	0.06%
2022/07/08	1	650.96	2	651.00	651.00	-1	7,217	-0.01%
2022/07/07	0	630.00	11	625.73	636.00	-11	7,234	-0.15%
2022/07/06	2	605.06	0	0.00	605.00	2	7,219	0.03%
2022/07/05	10.1	603.90	10	612.60	615.00	0.1	7,194	0.00%
2022/07/04	1	616.04	6	618.17	611.00	-5	7,257	-0.07%
2022/07/01	2.1	639.21	1	627.00	612.00	1.1	7,312	0.02%
2022/06/30	1	650.01	2	651.50	651.00	-1	7,366	-0.01%
2022/06/29	1	645.00	3.5	663.71	661.00	-2.5	7,359	-0.03%
2022/06/28	18.2	650.90	3.7	651.49	651.00	14.5	7,274	0.20%
2022/06/27	7	681.59	2	686.51	678.00	5	7,189	0.07%
2022/06/24	9.5	683.11	4.1	684.12	670.00	5.4	7,235	0.07%
2022/06/23	22.9	705.60	11	694.55	689.00	11.9	7,038	0.17%
2022/06/22	21.2	822.09	6	814.00	807.00	15.2	6,590	0.23%
2022/06/21	0	863.00	0	0.00	868.00	0	6,426	0.00%
2022/06/20	2	836.00	0	840.00	840.00	2	6,372	0.03%
2022/06/17	5.2	839.24	0	0.00	831.00	5.2	6,323	0.08%
2022/06/16	0	884.67	0	0.00	873.00	0	6,172	0.00%
2022/06/15	0	886.00	1	881.00	884.00	-1	6,199	-0.02%
2022/06/14	4.1	870.77	0	0.00	880.00	4.1	6,271	0.06%
2022/06/13	17.1	897.37	3	898.00	887.00	14.1	6,289	0.22%
2022/06/10	2	922.00	0	930.00	930.00	2	6,300	0.03%
2022/06/08	0	0.00	9.1	927.93	930.00	-9.1	6,356	-0.14%
2022/06/07	7	892.29	0	0.00	890.00	7	6,282	0.11%
2022/06/06	0	0.00	2	909.00	905.00	-2	6,289	-0.03%
2022/06/02	0	0.00	0	902.00	898.00	0	6,316	0.00%
2022/06/01	1	910.77	2	909.00	905.00	-1	6,430	-0.02%
2022/05/31	0	0.00	7	895.02	905.00	-7	6,447	-0.11%
2022/05/30	0	0.00	3.1	870.00	878.00	-3.1	6,341	-0.05%
2022/05/27	0	0.00	1	849.97	851.00	-1	6,316	-0.02%
2022/05/26	0	836.00	0	0.00	833.00	0	6,351	0.00%
2022/05/25	0	0.00	2	842.50	843.00	-2	6,412	-0.03%
2022/05/24	4	836.75	0	0.00	830.00	4	6,489	0.06%
2022/05/23	0	0.00	1	852.00	843.00	-1	6,499	-0.02%
2022/05/20	0	839.00	1.4	847.71	846.00	-1.4	6,525	-0.02%
2022/05/19	1	835.01	0	0.00	845.00	1	6,518	0.02%
2022/05/18	0.1	847.19	3	853.33	855.00	-2.9	6,480	-0.04%
2022/05/17	0	841.00	2	843.00	841.00	-2	6,440	-0.03%
2022/05/16	3.1	827.77	0	855.00	825.00	3.1	6,422	0.05%
2022/05/13	0	838.00	1.3	838.69	843.00	-1.3	6,394	-0.02%
2022/05/12	0.1	823.62	0.5	825.60	820.00	-0.4	6,408	-0.01%
2022/05/11	1	824.08	0	0.00	829.00	1	6,423	0.02%
2022/05/10	4	801.76	1.5	813.67	820.00	2.5	6,503	0.04%
2022/05/09	5.1	817.02	0.2	819.33	813.00	4.9	6,538	0.07%
2022/05/06	0.1	819.91	0	819.00	834.00	0.1	6,633	0.00%
2022/05/05	1	840.00	1.5	842.69	841.00	-0.5	6,852	-0.01%
2022/05/04	0	829.00	0.1	829.00	829.00	-0.1	6,852	0.00%
2022/05/03	7.1	810.74	2	813.00	820.00	5.1	6,867	0.07%
2022/04/29	1.1	846.13	0.1	836.00	830.00	1	6,813	0.01%
2022/04/28	0.1	832.69	7	841.57	828.00	-6.9	6,800	-0.10%
2022/04/27	5.1	803.66	2	810.50	808.00	3.1	6,680	0.05%
2022/04/26	1.1	832.92	0	0.00	833.00	1.1	6,617	0.02%
2022/04/25	1.1	831.30	0	0.00	837.00	1.1	6,582	0.02%
2022/04/22	3	848.67	0	849.00	854.00	3	6,574	0.05%
2022/04/21	3	852.00	1.1	869.91	868.00	1.9	6,571	0.03%
2022/04/19	2	855.49	1	852.00	838.00	1	6,539	0.02%
2022/04/18	2.1	835.08	1	838.00	833.00	1.1	6,509	0.02%
2022/04/15	11.3	839.42	4	836.00	832.00	7.3	6,561	0.11%
2022/04/14	9	863.45	1	863.00	861.00	8	6,580	0.12%
2022/04/13	4.1	871.60	3	858.68	880.00	1.1	6,612	0.02%
2022/04/12	0	846.00	1.1	840.09	842.00	-1.1	6,561	-0.02%
2022/04/11	3.1	835.00	3	838.67	836.00	0.1	6,543	0.00%
2022/04/08	5.1	846.83	1	834.00	840.00	4.1	6,563	0.06%
2022/04/07	10.5	858.84	1	858.00	850.00	9.5	6,415	0.15%
2022/04/06	7.4	859.47	2	883.00	882.00	5.4	6,295	0.09%
2022/04/01	13.1	899.70	1	901.06	900.00	12.1	6,156	0.20%
2022/03/31	7	901.59	3	914.67	905.00	4	6,142	0.07%
2022/03/30	3.2	907.03	1.2	916.42	915.00	2	6,086	0.03%
2022/03/29	20.9	926.38	14	910.14	912.00	6.9	5,947	0.12%
2022/03/28	5	951.21	0	0.00	964.00	5	5,753	0.09%
2022/03/25	0	970.00	0	0.00	971.00	0	5,782	0.00%
2022/03/24	1.1	968.23	0	0.00	972.00	1.1	5,778	0.02%
2022/03/23	0	979.00	0	0.00	977.00	0	5,770	0.00%
2022/03/21	0.1	980.14	0	983.00	978.00	0.1	5,750	0.00%
2022/03/18	6	960.01	0.1	970.91	969.00	5.9	5,753	0.10%
2022/03/17	5	966.37	2.1	965.20	968.00	2.9	5,699	0.05%
2022/03/16	27	910.33	16	905.75	907.00	11	5,592	0.20%
2022/03/15	23.4	919.17	14.1	904.54	904.00	9.3	5,508	0.17%
2022/03/14	17.2	943.61	5	945.00	944.00	12.2	5,475	0.22%
2022/03/11	7.1	975.24	0.4	970.00	963.00	6.7	5,435	0.12%
2022/03/10	0.1	995.00	0	0.00	995.00	0.1	5,418	0.00%
2022/03/09	0.1	961.00	0	0.00	966.00	0.1	5,399	0.00%
2022/03/08	3.2	946.39	1	977.00	963.00	2.2	5,418	0.04%
2022/03/07	22.4	977.70	6.1	973.89	972.00	16.3	5,403	0.30%
2022/03/04	13.2	1040.09	0	0.00	1025.00	13.2	5,361	0.25%
2022/03/03	1	1070.10	0	0.00	1080.00	1	5,320	0.02%
2022/03/01	0	1110.00	0	0.00	1100.00	0	5,316	0.00%
2022/02/25	1	1090.00	0	0.00	1085.00	1	5,296	0.02%
2022/02/24	1.2	1066.49	2	1072.60	1060.00	-0.8	5,279	-0.02%
2022/02/23	0.1	1110.00	0	0.00	1120.00	0.1	5,229	0.00%
2022/02/22	0.2	1104.45	0	0.00	1110.00	0.2	5,336	0.00%
2022/02/18	1.1	1106.36	1	1110.00	1120.00	0.1	5,526	0.00%
2022/02/17	0.1	1125.00	0	0.00	1130.00	0.1	5,579	0.00%
2022/02/16	0.1	1125.00	0	0.00	1130.00	0.1	5,713	0.00%
2022/02/15	0.1	1105.00	0	0.00	1100.00	0.1	5,736	0.00%
2022/02/14	1.1	1101.85	0	0.00	1105.00	1.1	5,745	0.02%
2022/02/11	0	0.00	2	1167.39	1150.00	-2	5,713	-0.04%
2022/02/10	1	1135.00	7.1	1150.78	1160.00	-6.1	5,744	-0.11%
2022/02/09	0	0.00	4	1127.50	1130.00	-4	5,775	-0.07%
2022/02/07	17	1086.80	10	1130.00	1100.00	7	5,594	0.13%
2022/01/26	1.1	1076.61	1	1080.00	1075.00	0.1	5,331	0.00%
2022/01/24	1.1	1089.55	1	1060.00	1090.00	0.1	5,269	0.00%
2022/01/21	3.3	1065.46	2	1070.00	1070.00	1.3	5,274	0.02%
2022/01/20	0.1	1090.00	1	1110.00	1090.00	-1	5,240	-0.02%
2022/01/19	0.1	1095.00	4	1113.75	1100.00	-4	5,285	-0.07%
2022/01/18	0	1125.00	8	1129.38	1105.00	-8	5,311	-0.15%
2022/01/17	0	0.00	5	1105.06	1115.00	-5	5,315	-0.09%
2022/01/14	1	1084.46	1	1075.19	1065.00	0	5,299	0.00%
2022/01/13	1	1090.00	2	1102.50	1100.00	-1	5,304	-0.02%
2022/01/12	2	1075.00	2	1087.50	1085.00	0	5,294	0.00%
2022/01/11	6	1073.38	5	1080.00	1080.00	1	5,343	0.02%
2022/01/10	2	1085.00	2	1090.00	1095.00	0	5,369	0.00%
2022/01/07	5.1	1111.81	3.1	1096.77	1100.00	2	5,353	0.04%
2022/01/06	7.1	1129.45	1	1135.00	1135.00	6.1	5,359	0.11%
2022/01/05	1	1155.00	2.4	1181.20	1175.00	-1.4	5,315	-0.03%
2022/01/04	1	1165.00	1	1170.00	1165.00	0	5,303	0.00%
2022/01/03	6.4	1154.92	6	1210.00	1150.00	0.4	5,262	0.01%
2021/12/30	0.1	1185.00	6	1200.00	1190.00	-5.9	5,246	-0.11%
2021/12/29	1.3	1185.00	7	1190.00	1185.00	-5.7	5,271	-0.11%
2021/12/28	1	1165.00	8	1171.88	1175.00	-7	5,331	-0.13%
2021/12/27	0	0.00	38	1156.32	1145.00	-38	5,325	-0.71%
2021/12/24	5	1105.00	18.2	1117.11	1120.00	-13.2	5,289	-0.25%
2021/12/23	1	1090.00	6	1100.00	1095.00	-5	5,333	-0.09%
2021/12/22	0	0.00	6	1085.00	1085.00	-6	5,426	-0.11%
2021/12/21	0	0.00	1	1085.00	1090.00	-1	5,524	-0.02%
2021/12/17	1	1090.00	1	1095.00	1075.00	0	5,654	0.00%
2021/12/16	0	0.00	2	1090.00	1090.00	-2	5,672	-0.04%
2021/12/15	0	0.00	1	1055.00	1060.00	-1	5,747	-0.02%
2021/12/14	0	0.00	0.1	1065.00	1070.00	-0.1	5,818	0.00%
2021/12/09	1	1090.00	1	1095.00	1085.00	0	5,911	0.00%
2021/12/08	1	1090.00	5	1100.98	1095.00	-4	5,919	-0.07%
2021/12/07	1	1070.00	0	0.00	1065.00	1	5,877	0.02%
2021/12/06	1	1059.90	2	1072.50	1085.00	-1	5,880	-0.02%
2021/12/03	0	0.00	2	1087.50	1060.00	-2	5,875	-0.03%
2021/12/02	0	0.00	3	1079.97	1080.00	-3	5,860	-0.05%
2021/12/01	1	1027.75	4.1	1061.05	1065.00	-3	5,877	-0.05%
2021/11/30	2.6	1026.75	1	1050.00	1010.00	1.6	5,869	0.03%
2021/11/29	4.5	1003.40	1	1005.00	1030.00	3.5	5,829	0.06%
2021/11/26	2.2	1014.19	1	1020.00	1005.00	1.2	5,918	0.02%
2021/11/24	1	1045.00	0	0.00	1040.00	1	5,991	0.02%
2021/11/23	1	1075.00	0	0.00	1055.00	1	6,013	0.02%
2021/11/22	0	0.00	5	1099.00	1080.00	-5	6,066	-0.08%
2021/11/19	1	1075.00	1.1	1079.72	1090.00	-0.1	6,050	0.00%
2021/11/18	2	1070.00	9.2	1079.53	1085.00	-7.2	5,931	-0.12%
2021/11/17	0.1	1030.00	5	1066.00	1030.00	-4.9	5,811	-0.08%
2021/11/16	2	1042.50	6	1040.83	1035.00	-4	5,789	-0.07%
2021/11/15	0	0.00	33.1	1019.85	1025.00	-33.1	5,786	-0.57%
2021/11/12	0	0.00	13	973.62	983.00	-13	5,702	-0.23%
2021/11/11	1	942.00	1	953.00	954.00	0	5,713	0.00%
2021/11/10	3	960.00	0	0.00	958.00	3	5,712	0.05%
2021/11/09	1	977.00	0	0.00	978.00	1	5,731	0.02%
2021/11/08	0	0.00	28.4	967.16	980.00	-28.4	5,687	-0.50%
2021/11/05	1	939.00	1	940.00	940.00	0	5,588	0.00%
2021/11/04	0	0.00	1	945.00	928.00	-1	5,571	-0.02%
2021/11/03	0	935.00	0	0.00	932.00	0	5,605	0.00%
2021/10/28	1	930.00	0	0.00	936.00	1	5,692	0.02%
2021/10/27	0	0.00	4.2	956.26	942.00	-4.2	5,694	-0.07%
2021/10/26	0	0.00	0.1	943.00	946.00	-0.1	5,657	0.00%
2021/10/25	0	0.00	5	935.00	938.00	-5	5,704	-0.09%
2021/10/22	0	0.00	2.2	923.20	926.00	-2.2	5,890	-0.04%
2021/10/21	0	906.00	3	918.00	913.00	-3	5,948	-0.05%
2021/10/19	0	0.00	4	893.25	898.00	-4	5,922	-0.07%
2021/10/18	0	871.50	0	0.00	867.00	0	5,893	0.00%
2021/10/14	5.2	844.16	0	0.00	840.00	5.2	5,826	0.09%
2021/10/13	11.1	878.35	5	864.00	862.00	6.1	5,799	0.10%
2021/10/08	0	0.00	1	921.00	910.00	-1	5,823	-0.02%
2021/10/07	0	0.00	5	905.60	911.00	-5	5,809	-0.09%
2021/10/06	0	0.00	0	881.00	871.00	0	5,818	0.00%
2021/10/05	11.1	865.56	3	867.00	867.00	8.1	5,823	0.14%
2021/10/01	9.2	890.52	3	886.33	885.00	6.2	5,787	0.11%
2021/09/30	2	899.50	1	911.00	905.00	1	5,769	0.02%
2021/09/29	3	918.00	0	0.00	913.00	3	5,757	0.05%
2021/09/28	0	0.00	14.1	965.97	957.00	-14.1	5,742	-0.25%
2021/09/27	1	956.00	6.1	950.28	959.00	-5.1	5,698	-0.09%
2021/09/23	0.1	911.00	0	920.00	915.00	0	5,707	0.00%
2021/09/22	1	918.68	0	0.00	911.00	1	5,709	0.02%
2021/09/17	0	945.00	8	949.63	940.00	-8	5,634	-0.14%
2021/09/16	0	0.00	0.1	932.00	936.00	-0.1	5,597	0.00%
2021/09/15	1	932.00	0	0.00	935.00	1	5,608	0.02%
2021/09/14	0	0.00	5	943.00	947.00	-5	5,671	-0.09%
2021/09/13	0	0.00	1	930.00	927.00	-1	5,770	-0.02%
2021/09/10	0	906.00	2	920.50	925.00	-2	5,907	-0.03%
2021/09/06	1	895.00	0	0.00	896.00	1	5,959	0.02%
2021/09/03	0	923.00	0	0.00	919.00	0	5,922	0.00%
2021/09/02	0	0.00	3	938.00	933.00	-3	5,974	-0.05%
2021/09/01	0	0.00	3	924.29	927.00	-3	5,945	-0.05%
2021/08/31	2.1	895.71	0	0.00	901.00	2.1	5,851	0.04%
2021/08/30	0	0.00	1	906.00	912.00	-1	5,815	-0.02%
2021/08/26	11.1	883.22	8	880.25	888.00	3.1	5,801	0.05%
2021/08/23	0	902.00	3	905.00	911.00	-3	5,929	-0.05%
2021/08/20	3	879.71	0	0.00	873.00	3	5,968	0.05%
2021/08/19	11	893.36	9	887.67	888.00	2	6,030	0.03%
2021/08/18	3	873.33	7	893.57	912.00	-4	6,036	-0.07%
2021/08/17	5	892.40	0	0.00	880.00	5	6,081	0.08%
2021/08/16	0	904.00	0	0.00	901.00	0	6,099	0.00%
2021/08/13	0	911.00	0	0.00	910.00	0	6,266	0.00%
2021/08/12	2	902.00	0.1	918.00	904.00	1.9	6,367	0.03%
2021/08/11	2	908.03	1	910.00	910.00	1	6,505	0.02%
2021/08/09	9	916.56	3	925.33	921.00	6	6,930	0.09%
2021/08/06	10	946.19	1	941.00	936.00	9	7,054	0.13%
2021/08/05	0	0.00	5.1	959.95	961.00	-5.1	7,268	-0.07%
2021/08/04	1	947.00	3	949.33	950.00	-2	7,673	-0.03%
2021/08/03	0	0.00	1	933.00	938.00	-1	7,987	-0.01%
2021/07/30	2	913.00	1.1	921.18	910.00	0.9	8,341	0.01%
2021/07/29	1	904.00	3	914.67	933.00	-2	8,488	-0.02%
2021/07/28	21.2	904.32	0	0.00	890.00	21.2	8,566	0.25%
2021/07/27	0	0.00	1	943.00	938.00	-1	8,595	-0.01%
2021/07/23	0	0.00	1	928.00	933.00	-1	8,908	-0.01%
2021/07/22	1	915.00	0	0.00	919.00	1	8,983	0.01%
2021/07/21	4	914.75	1	911.00	912.00	3	9,049	0.03%
2021/07/20	0	922.67	1	919.00	920.00	-1	9,156	-0.01%
2021/07/19	10	923.80	0	924.00	919.00	10	9,287	0.11%
2021/07/16	0	950.00	8	957.38	957.00	-8	9,267	-0.09%
2021/07/15	1	949.00	3	946.00	951.00	-2	9,280	-0.02%
2021/07/14	0	0.00	4	929.50	930.00	-4	9,319	-0.04%
2021/07/13	2	926.00	0	0.00	926.00	2	9,339	0.02%
2021/07/09	4	914.75	2	926.50	919.00	2	9,333	0.02%
2021/07/08	1	917.00	1	920.00	920.00	0	9,393	0.00%
2021/07/07	2	921.00	1	917.00	917.00	1	9,453	0.01%
2021/07/06	6	926.83	0	0.00	922.00	6	9,539	0.06%
2021/07/05	6.1	960.76	5	961.20	957.00	1.1	9,531	0.01%
2021/07/02	6	957.33	0.1	958.00	957.00	5.9	9,541	0.06%
2021/07/01	24	955.17	4	959.50	955.00	20	9,556	0.21%
2021/06/30	82	968.74	6	967.00	962.00	76	9,666	0.79%
2021/06/29	403	936.80	215	936.37	935.00	188	9,587	1.96%	大買/大賣/鉅額交易
2021/06/28	1	923.00	0	0.00	935.00	1	9,649	0.01%
2021/06/25	0	940.00	2	947.50	927.00	-2	9,792	-0.02%
2021/06/24	0	0.00	1	935.00	929.00	-1	9,868	-0.01%
2021/06/23	2	900.50	5	935.40	941.00	-3	10,004	-0.03%
2021/06/22	10	903.90	3.3	902.79	903.00	6.7	10,129	0.07%
2021/06/21	30.4	937.85	0	959.00	918.00	30.4	10,011	0.30%
2021/06/18	3	965.01	0	0.00	965.00	3	9,964	0.03%
2021/06/17	1.2	970.22	0	0.00	978.00	1.2	9,985	0.01%
2021/06/16	0	984.00	0	0.00	985.00	0	10,009	0.00%
2021/06/11	1	980.31	0	0.00	980.00	1	10,014	0.01%
2021/06/10	1	994.00	6.3	999.47	998.00	-5.3	10,027	-0.05%
2021/06/08	0	970.00	0	0.00	966.00	0	10,056	0.00%
2021/06/07	11.1	958.02	9	969.22	973.00	2.1	10,154	0.02%
2021/06/03	0	0.00	1	980.00	981.00	-1	10,310	-0.01%
2021/06/02	2.2	959.18	1	968.00	959.00	1.2	10,390	0.01%
2021/06/01	0.1	990.00	2	1012.50	977.00	-1.9	10,446	-0.02%
2021/05/31	0	0.00	23	996.68	995.00	-23	10,530	-0.22%
2021/05/28	0	0.00	3	956.67	961.00	-3	10,516	-0.03%
2021/05/27	4	937.75	0	0.00	935.00	4	10,614	0.04%
2021/05/26	0	0.00	1	952.00	951.00	-1	10,714	-0.01%
2021/05/21	5	951.01	7	951.00	955.00	-2	10,746	-0.02%
2021/05/20	1	930.00	0	0.00	930.00	1	10,640	0.01%
2021/05/19	26	967.10	0	0.00	943.00	26	10,583	0.25%
2021/05/18	1	979.00	42	976.86	994.00	-41	10,480	-0.39%
2021/05/17	16	895.69	8.2	919.59	914.00	7.8	10,407	0.07%
2021/05/14	4	893.07	4	900.25	895.00	0	10,391	0.00%
2021/05/13	7.1	888.50	2	898.00	873.00	5.1	10,414	0.05%
2021/05/12	14.1	875.99	12	898.75	888.00	2.1	10,317	0.02%
2021/05/11	6	921.00	2	919.50	911.00	4	10,040	0.04%
2021/05/10	20.2	994.10	3.6	986.97	979.00	16.6	9,850	0.17%
2021/05/07	6.1	1036.97	2	1057.50	1060.00	4.1	9,827	0.04%
2021/05/06	5	1029.15	2	1030.00	1055.00	3	9,967	0.03%
2021/05/05	18.2	1040.19	4	1010.00	1005.00	14.2	9,906	0.14%
2021/05/04	6	1077.48	5	1071.95	1085.00	1	9,843	0.01%
2021/05/03	61.1	1128.46	36	1110.56	1105.00	25.1	9,692	0.26%
2021/04/29	0	0.00	10	1185.00	1185.00	-10	9,546	-0.10%
2021/04/28	6	1058.33	6	1085.00	1080.00	0	9,736	0.00%
2021/04/27	3	1065.00	8	1087.50	1065.00	-5	9,769	-0.05%
2021/04/26	4	1035.00	8.1	1077.22	1070.00	-4.1	9,764	-0.04%
2021/04/23	5	993.00	21.4	1024.77	1035.00	-16.4	9,723	-0.17%
2021/04/22	1	1000.00	2	1005.00	984.00	-1	9,703	-0.01%
2021/04/21	0	992.00	0	0.00	988.00	0	9,793	0.00%
2021/04/20	1	993.00	10.2	989.79	998.00	-9.2	9,936	-0.09%
2021/04/19	9.2	965.24	8.2	963.41	963.00	1	9,945	0.01%
2021/04/16	8	969.88	8	974.38	975.00	0	10,002	0.00%
2021/04/15	1.1	957.52	2	970.00	985.00	-1	10,117	-0.01%
2021/04/14	6.1	952.95	10.1	959.16	965.00	-4	10,142	-0.04%
2021/04/13	1.2	958.33	3	965.00	961.00	-1.8	10,151	-0.02%
2021/04/12	39.1	971.29	12	961.75	960.00	27.1	10,145	0.27%
2021/04/09	3	999.33	3	1026.58	999.00	0	10,206	0.00%
2021/04/08	4	988.75	5.2	1015.67	1020.00	-1.2	10,176	-0.01%
2021/04/07	1	990.00	0	0.00	998.00	1	10,136	0.01%
2021/04/06	10.4	997.75	4.3	1002.41	995.00	6.1	10,121	0.06%
2021/04/01	3	964.00	2	973.94	961.00	1	10,094	0.01%
2021/03/31	3	963.33	3.3	975.52	969.00	-0.3	10,037	0.00%
2021/03/30	5.1	969.96	8	962.25	971.00	-2.9	9,940	-0.03%
2021/03/29	3	961.67	3	958.67	941.00	0	9,822	0.00%
2021/03/26	11.6	937.04	3	944.68	943.00	8.6	9,770	0.09%
2021/03/25	2	938.50	4.1	925.74	949.00	-2.1	9,665	-0.02%
2021/03/24	0	886.00	0	882.00	894.00	0	9,473	0.00%
2021/03/23	19	876.69	7	870.00	870.00	12	9,459	0.13%
2021/03/22	0.1	886.00	0	0.00	881.00	0.1	9,423	0.00%
2021/03/19	3.1	883.72	1.1	892.76	885.00	2	9,389	0.02%
2021/03/18	0	0.00	2	914.00	903.00	-2	9,326	-0.02%
2021/03/17	1	920.00	0	0.00	908.00	1	9,374	0.01%
2021/03/16	0	0.00	2	914.50	919.00	-2	9,405	-0.02%
2021/03/15	0	0.00	3.3	909.65	907.00	-3.3	9,424	-0.04%
2021/03/12	1	903.83	3	904.00	899.00	-2	9,477	-0.02%
2021/03/11	18.9	883.75	8	886.25	888.00	10.9	9,437	0.12%
2021/03/10	20.1	868.69	24	862.44	864.00	-3.9	9,369	-0.04%
2021/03/09	21	863.05	23.1	877.26	879.00	-2.1	9,330	-0.02%
2021/03/08	9.2	885.56	4.2	894.13	867.00	5	9,312	0.05%
2021/03/05	13.1	880.80	0	0.00	883.00	13.1	9,295	0.14%
2021/03/04	7	900.29	1	900.38	897.00	6	9,343	0.06%
2021/03/03	1.1	907.30	1	921.00	930.00	0.1	9,196	0.00%
2021/03/02	4	932.38	3	928.33	900.00	1	9,113	0.01%
2021/02/26	15.1	913.26	1	919.00	896.00	14.1	9,006	0.16%
2021/02/25	24.9	935.93	5.9	944.07	944.00	19	8,849	0.21%
2021/02/24	25	945.32	1	951.00	940.00	24	8,846	0.27%
2021/02/23	9.1	943.27	8	956.63	965.00	1.1	8,911	0.01%
2021/02/22	4.1	953.59	6	956.67	951.00	-1.9	8,928	-0.02%
2021/02/19	26.5	962.30	1	954.00	964.00	25.5	9,154	0.28%
2021/02/18	3	978.67	1	985.00	978.00	2	9,139	0.02%
2021/02/17	5.1	988.73	5	991.40	980.00	0.1	9,139	0.00%
2021/02/05	6	973.46	13	970.69	950.00	-7	9,019	-0.08%
2021/02/04	10	923.90	4	946.50	946.00	6	8,834	0.07%
2021/02/03	0	0.00	8	951.00	950.00	-8	8,748	-0.09%
2021/02/02	0.1	941.00	11	938.55	931.00	-11	8,668	-0.13%
2021/02/01	1.2	906.00	9	901.33	905.00	-7.8	8,536	-0.09%
2021/01/29	5	886.40	7	894.57	875.00	-2	8,433	-0.02%
2021/01/28	33.1	869.97	5	873.20	869.00	28.1	8,337	0.34%
2021/01/27	4	888.00	9	886.89	897.00	-5	8,198	-0.06%
2021/01/26	30.1	882.74	1	903.00	871.00	29.1	8,153	0.36%
2021/01/25	14.2	904.90	2	908.50	910.00	12.2	8,217	0.15%
2021/01/22	57.3	918.27	0	0.00	917.00	57.3	8,174	0.70%
2021/01/21	5	909.60	67	915.69	934.00	-62	7,980	-0.78%
2021/01/20	30	872.80	19	886.74	872.00	11	7,790	0.14%
2021/01/19	2	866.50	11.1	871.49	879.00	-9.1	7,707	-0.12%
2021/01/18	52.1	830.95	21	837.19	844.00	31.1	7,647	0.41%
2021/01/15	11.3	850.95	7	856.71	850.00	4.3	7,581	0.06%
2021/01/14	69.2	868.34	30	871.23	861.00	39.2	7,503	0.52%
2021/01/13	4	876.25	23	881.87	884.00	-19	7,403	-0.26%
2021/01/12	13	848.00	10	856.40	846.00	3	7,230	0.04%
2021/01/11	1	854.00	2	845.50	851.00	-1	7,124	-0.01%
2021/01/08	2	822.00	32	826.84	838.00	-30	7,075	-0.42%
2021/01/07	1	804.00	5	804.60	799.00	-4	6,971	-0.06%
2021/01/06	4	788.50	0	790.00	792.00	4	6,942	0.06%
2021/01/05	4	788.28	12	796.83	797.00	-8	6,919	-0.12%
2021/01/04	4	794.50	74	779.16	792.00	-70	7,122	-0.98%
2020/12/31	3	746.67	14	749.79	747.00	-11	7,147	-0.15%
2020/12/30	0	0.00	6	743.49	746.00	-6	7,365	-0.08%
2020/12/29	1	744.00	1.1	740.93	734.00	-0.1	7,338	0.00%
2020/12/28	0	0.00	12	738.25	740.00	-12	7,345	-0.16%
2020/12/25	0	0.00	1	720.00	715.00	-1	7,269	-0.01%
2020/12/24	0	0.00	6	721.00	714.00	-6	7,323	-0.08%
2020/12/23	0	0.00	1	721.00	720.00	-1	7,396	-0.01%
2020/12/22	0	0.00	5	719.00	703.00	-5	7,438	-0.07%
2020/12/21	4	692.25	3	705.33	708.00	1	7,475	0.01%
2020/12/18	0	703.00	6	702.00	699.00	-6	7,494	-0.08%
2020/12/17	2	701.01	0	0.00	704.00	2	7,540	0.03%
2020/12/15	5	700.00	4	701.25	701.00	1	7,661	0.01%
2020/12/14	1	699.00	0	0.00	702.00	1	7,785	0.01%
2020/12/11	3	706.67	2	705.00	707.00	1	7,897	0.01%
2020/12/10	11	714.64	0	0.00	709.00	11	7,895	0.14%
2020/12/09	2	736.00	8	739.38	734.00	-6	7,911	-0.08%
2020/12/08	2	715.70	11	720.27	730.00	-9	7,906	-0.11%
2020/12/07	12	697.67	10	703.20	704.00	2	7,861	0.03%
2020/12/04	3	703.96	10	703.30	705.00	-7	7,938	-0.09%
2020/12/03	17	701.12	1	699.12	700.00	16	7,959	0.20%
2020/12/02	3	706.00	13	711.38	712.00	-10	7,960	-0.13%
2020/12/01	10	697.20	2	702.50	697.00	8	8,051	0.10%
2020/11/30	10	704.80	0	0.00	704.00	10	8,134	0.12%
2020/11/27	4	726.50	0	0.00	725.00	4	8,228	0.05%
2020/11/25	20	735.10	0	0.00	724.00	20	8,574	0.23%
2020/11/24	4	739.50	0	739.00	742.00	4	8,675	0.05%
2020/11/23	4	738.50	7	749.43	743.00	-3	8,827	-0.03%
2020/11/20	13	744.69	33	743.12	747.00	-20	8,889	-0.22%
2020/11/19	5	731.80	18	733.17	733.00	-13	8,864	-0.15%
2020/11/18	9	720.44	40	715.25	728.00	-31	8,965	-0.35%
2020/11/17	1	695.00	3	701.33	696.00	-2	8,975	-0.02%
2020/11/16	1	693.00	13	689.46	694.00	-12	9,437	-0.13%
2020/11/13	1	673.99	2	675.00	675.00	-1	9,725	-0.01%
2020/11/12	5	673.00	1	676.00	673.00	4	10,351	0.04%
2020/11/11	12	671.25	8	678.75	676.00	4	10,383	0.04%
2020/11/10	12	690.25	6	689.33	686.00	6	10,411	0.06%
2020/11/09	5	703.00	3	701.67	702.00	2	10,500	0.02%
2020/11/06	2	696.50	6	696.33	700.00	-4	10,576	-0.04%
2020/11/05	2	689.50	10	692.00	696.00	-8	10,619	-0.08%
2020/11/04	6	673.67	13	677.77	677.00	-7	10,610	-0.07%
2020/11/03	3	666.67	4	671.25	665.00	-1	10,699	-0.01%
2020/11/02	33	657.34	16	655.81	653.00	17	10,776	0.16%
2020/10/30	8	673.75	2	680.00	678.00	6	10,763	0.06%
2020/10/29	3	673.00	4	684.50	684.00	-1	10,976	-0.01%
2020/10/28	4	678.75	2	684.00	681.00	2	11,330	0.02%
2020/10/27	2	685.50	4	681.25	685.00	-2	11,469	-0.02%
2020/10/26	12	675.25	8	679.63	674.00	4	11,597	0.03%
2020/10/23	5	685.00	4	680.00	678.00	1	11,765	0.01%
2020/10/21	11	701.73	3	698.00	691.00	8	12,554	0.06%
2020/10/20	6	686.50	6	693.50	697.00	0	12,874	0.00%
2020/10/19	0	0.00	1	693.00	692.00	-1	13,079	-0.01%
2020/10/16	6	687.33	2	692.50	680.00	4	13,311	0.03%
2020/10/15	2	696.50	10	690.40	689.00	-8	13,490	-0.06%
2020/10/14	6	689.67	3	692.33	689.00	3	13,524	0.02%
2020/10/13	20	701.70	2	701.00	699.00	18	13,578	0.13%
2020/10/12	3	712.00	6	712.49	714.00	-3	13,570	-0.02%
2020/10/08	9	670.22	3	665.67	670.00	6	13,458	0.04%
2020/10/07	3	650.33	10	647.40	647.00	-7	13,352	-0.05%
2020/09/30	1	610.00	2	617.00	607.00	-1	13,648	-0.01%
2020/09/29	0	0.00	2	609.50	610.00	-2	13,911	-0.01%
2020/09/28	0	0.00	1	603.00	603.00	-1	14,142	-0.01%
2020/09/25	17	595.76	12	586.08	585.00	5	14,134	0.04%
2020/09/24	3	606.33	2	601.00	600.00	1	14,148	0.01%
2020/09/23	3.1	614.03	1	613.00	617.00	2.1	14,104	0.01%
2020/09/22	2	607.96	3	602.67	603.00	-1	14,121	-0.01%
2020/09/21	4	617.25	0	0.00	616.00	4	14,152	0.03%
2020/09/18	5	593.00	0	0.00	611.00	5	14,216	0.04%
2020/09/17	7	596.71	1	599.00	599.00	6	14,178	0.04%
2020/09/16	1	619.00	3.1	619.57	617.00	-2.1	14,226	-0.01%
2020/09/15	0	0.00	2	612.00	611.00	-2	14,345	-0.01%
2020/09/14	2	609.00	17	607.41	609.00	-15	14,584	-0.10%
2020/09/11	7	594.29	0	0.00	595.00	7	14,529	0.05%
2020/09/10	0	0.00	1	599.00	599.00	-1	14,506	-0.01%
2020/09/09	4	591.50	4	587.00	595.00	0	14,579	0.00%
2020/09/08	0	0.00	7	607.14	604.00	-7	14,531	-0.05%
2020/09/07	1	608.00	1	599.00	598.00	0	14,617	0.00%
2020/09/04	10	590.60	4	606.75	603.00	6	14,678	0.04%
2020/09/03	7	606.29	3	609.67	603.00	4	14,559	0.03%
2020/09/02	3	595.33	2	598.50	596.00	1	14,467	0.01%
2020/09/01	0	0.00	7	564.14	576.00	-7	14,314	-0.05%
2020/08/31	7	557.16	0	0.00	556.00	7	14,274	0.05%
2020/08/28	5	565.40	13	559.31	574.00	-8	14,125	-0.06%
2020/08/27	15	565.06	13	560.31	558.00	2	14,063	0.01%
2020/08/26	9	576.78	1	577.00	578.00	8	14,098	0.06%
2020/08/25	12	589.08	15	589.07	589.00	-3	14,064	-0.02%
2020/08/24	19	591.37	11	590.00	585.00	8	14,058	0.06%
2020/08/21	7	591.86	17	598.76	604.00	-10	13,992	-0.07%
2020/08/20	42	585.95	16	568.81	565.00	26	13,769	0.19%
2020/08/19	60	615.05	44	611.73	609.00	16	13,312	0.12%
2020/08/18	48	618.44	17	618.65	617.00	31	13,108	0.24%
2020/08/17	12	684.09	10	685.00	685.00	2	12,659	0.02%
2020/08/14	19	672.58	15	679.87	680.00	4	12,709	0.03%
2020/08/13	9	687.56	2	689.00	684.00	7	12,854	0.05%
2020/08/12	27	682.30	19	681.26	680.00	8	13,029	0.06%
2020/08/11	34	699.41	19	693.95	693.00	15	13,265	0.11%
2020/08/10	2	702.00	2	711.50	706.00	0	13,196	0.00%
2020/08/07	73	715.12	30	713.97	705.00	43	13,149	0.33%
2020/08/06	18	742.72	12	743.08	732.00	6	13,080	0.05%
2020/08/05	40	729.18	14	730.93	730.00	26	12,950	0.20%
2020/08/04	12	705.42	19	720.21	732.00	-7	12,842	-0.05%
2020/08/03	26	705.92	12	707.42	696.00	14	12,632	0.11%
2020/07/31	8	687.38	13	677.00	701.00	-5	12,338	-0.04%
2020/07/30	13	676.46	6.1	679.55	683.00	7	12,239	0.06%
2020/07/29	10	682.10	8	680.75	682.00	2	12,132	0.02%
2020/07/28	79	704.66	19	719.47	680.00	60	12,087	0.50%
2020/07/27	9	709.33	79	717.04	728.00	-70	11,849	-0.59%
2020/07/24	17	689.29	58	693.52	675.00	-41	12,020	-0.34%
2020/07/23	5	665.80	34	677.76	677.00	-29	11,790	-0.25%
2020/07/22	1	661.00	19	661.16	664.00	-18	11,722	-0.15%
2020/07/21	4	630.25	11	635.82	637.00	-7	11,526	-0.06%
2020/07/20	16	593.19	5	601.00	601.00	11	11,410	0.10%
2020/07/17	5	599.40	3	604.67	607.00	2	11,461	0.02%
2020/07/16	39	602.46	0	0.00	599.00	39	11,498	0.34%
2020/07/15	38	602.84	36	613.42	609.00	2	11,468	0.02%
2020/07/14	28	615.32	3	611.67	611.00	25	11,446	0.22%
2020/07/13	6	628.00	6	629.33	629.00	0	11,402	0.00%
2020/07/10	100	635.07	16.3	630.56	616.00	83.7	11,372	0.74%
2020/07/09	20.1	650.71	1	660.00	651.00	19.1	11,313	0.17%
2020/07/08	15	656.53	39	653.23	661.00	-24	11,147	-0.22%
2020/07/07	9	612.11	38	614.18	618.00	-29	10,896	-0.27%
2020/07/03	2	586.00	1	585.00	585.00	1	10,705	0.01%
2020/07/02	4	576.00	0	0.00	574.00	4	10,704	0.04%
2020/07/01	1	589.78	1	589.00	577.00	0	10,742	0.00%
2020/06/30	1	576.00	2	573.00	579.00	-1	10,725	-0.01%
2020/06/29	22	565.09	1	566.00	565.00	21	10,747	0.20%
2020/06/24	3	574.67	13	574.38	580.00	-10	10,726	-0.09%
2020/06/23	13	567.00	2	568.50	574.00	11	10,795	0.10%
2020/06/22	4	563.75	37	568.00	576.00	-33	10,730	-0.31%
2020/06/19	4	545.75	77	542.75	546.00	-73	10,772	-0.68%
2020/06/18	0	0.00	1	515.00	513.00	-1	10,633	-0.01%
2020/06/17	2	509.00	7	513.00	510.00	-5	10,881	-0.05%
2020/06/16	2	498.50	9	506.56	510.00	-7	11,062	-0.06%
2020/06/15	3	496.00	19	500.00	492.50	-16	11,296	-0.14%
2020/06/12	22	487.86	4	492.88	492.50	18	11,410	0.16%
2020/06/11	1	500.00	14	505.11	496.50	-13	11,450	-0.11%
2020/06/10	0	0.00	13	501.46	500.00	-13	11,475	-0.11%
2020/06/09	1	490.00	0	0.00	497.50	1	11,757	0.01%
2020/06/08	3	500.50	6	497.08	494.50	-3	11,945	-0.03%
2020/06/05	1	493.50	5	496.00	494.00	-4	11,941	-0.03%
2020/06/04	2	491.25	2	490.25	490.00	0	11,999	0.00%
2020/06/03	4	489.50	6	490.92	490.00	-2	12,054	-0.02%
2020/06/02	0	0.00	10	486.70	485.00	-10	12,020	-0.08%
2020/06/01	0	0.00	4	468.50	461.50	-4	11,915	-0.03%
2020/05/29	2	463.00	9	462.44	463.00	-7	11,951	-0.06%
2020/05/28	0	0.00	1	458.50	460.00	-1	11,959	-0.01%
2020/05/27	1	465.50	2	462.75	464.50	-1	11,968	-0.01%
2020/05/26	1	460.00	9	464.33	460.00	-8	12,078	-0.07%
2020/05/25	0	0.00	10	458.05	460.00	-10	12,147	-0.08%
2020/05/22	29	444.90	1	448.50	442.00	28	12,130	0.23%
2020/05/21	12	464.67	2	463.50	464.50	10	12,091	0.08%
2020/05/20	4	472.25	10	469.90	470.00	-6	12,071	-0.05%
2020/05/19	6	460.00	35	461.53	462.00	-29	11,901	-0.24%
2020/05/18	5	446.50	7	445.68	440.50	-2	11,685	-0.02%
2020/05/15	0	0.00	4	413.50	411.00	-4	11,390	-0.04%
2020/05/14	18	412.28	9	409.28	411.00	9	11,447	0.08%
2020/05/13	6	416.00	13	414.73	420.00	-7	11,461	-0.06%
2020/05/12	1	404.00	1	408.50	407.00	0	11,544	0.00%
2020/05/11	12	409.79	4	410.13	410.00	8	11,685	0.07%
2020/05/08	1	414.50	2	414.25	411.50	-1	11,764	-0.01%
2020/05/07	5	413.50	6	412.75	411.00	-1	11,832	-0.01%
2020/05/06	8	407.00	8	405.56	408.00	0	11,867	0.00%
2020/05/05	10	397.75	8	402.00	401.50	2	11,894	0.02%
2020/05/04	9	400.94	4	398.50	399.50	5	12,042	0.04%
2020/04/30	4	406.75	18	412.50	415.00	-14	12,003	-0.12%
2020/04/29	15	392.90	39	392.68	398.00	-24	11,815	-0.20%
2020/04/28	8	365.81	3	370.17	375.00	5	11,461	0.04%
2020/04/27	0	0.00	19	366.08	372.00	-19	11,656	-0.16%
2020/04/24	1	351.00	1	351.00	348.50	0	11,531	0.00%
2020/04/23	0	0.00	1	349.50	351.00	-1	11,572	-0.01%
2020/04/22	11	346.00	1	345.50	346.00	10	11,643	0.09%
2020/04/21	6	356.50	1	358.00	353.50	5	11,874	0.04%
2020/04/20	13	370.00	0	0.00	370.00	13	12,011	0.11%
2020/04/17	1	368.50	3	372.17	368.00	-2	12,089	-0.02%
2020/04/16	0	0.00	1	362.50	361.50	-1	11,995	-0.01%
2020/04/15	4	367.63	0	0.00	365.50	4	12,003	0.03%
2020/04/14	1	353.50	16	364.78	365.50	-15	12,021	-0.12%
2020/04/10	1	351.00	0	0.00	350.00	1	12,013	0.01%
2020/04/09	12	348.50	0	0.00	351.50	12	12,109	0.10%
2020/04/08	1	348.50	1	349.00	349.50	0	12,076	0.00%
2020/04/07	0	0.00	12	348.75	347.00	-12	12,056	-0.10%
2020/04/06	3	337.50	5	340.60	341.00	-2	11,960	-0.02%
2020/04/01	1	332.00	0	0.00	334.00	1	11,892	0.01%
2020/03/31	18	333.22	1	342.50	327.50	17	11,880	0.14%
2020/03/30	11	327.23	2	332.50	336.50	9	11,749	0.08%
2020/03/27	12	341.17	15	345.13	340.00	-3	11,622	-0.03%
2020/03/26	24	336.83	26	339.67	343.50	-2	11,460	-0.02%
2020/03/25	10	346.35	2	348.00	334.50	8	11,502	0.07%
2020/03/24	21	333.69	9.5	337.60	330.00	11.5	11,314	0.10%
2020/03/23	15	309.87	14	309.64	308.00	1	11,286	0.01%
2020/03/20	1	299.50	12	298.50	301.00	-11	11,228	-0.10%
2020/03/19	18	284.56	7	277.43	274.00	11	11,118	0.10%
2020/03/18	13	307.19	0	0.00	301.50	13	10,839	0.12%
2020/03/17	6	315.42	1	324.50	315.50	5	10,712	0.05%
2020/03/16	13	332.92	1	320.50	320.00	12	10,537	0.11%
2020/03/13	8	320.06	8	328.38	341.00	0	10,390	0.00%
2020/03/12	23	344.54	14	342.39	336.00	9	10,118	0.09%
2020/03/11	3	368.33	1	375.00	363.00	2	9,884	0.02%
2020/03/10	1	366.00	7	369.29	373.50	-6	9,823	-0.06%
2020/03/09	3	364.00	0	0.00	366.50	3	9,727	0.03%
2020/03/05	0	0.00	3	382.33	385.00	-3	9,648	-0.03%
2020/03/03	1	376.00	8	377.25	372.00	-7	9,644	-0.07%
2020/03/02	2	359.50	4	363.75	363.00	-2	9,576	-0.02%
2020/02/27	41	371.02	31	361.61	360.00	10	9,569	0.10%
2020/02/26	12	376.13	0	0.00	375.00	12	9,475	0.13%
2020/02/25	1	373.50	1	377.50	378.50	0	9,416	0.00%
2020/02/24	10	379.35	1	378.00	377.00	9	9,441	0.10%
2020/02/21	1	389.00	0	0.00	388.00	1	9,324	0.01%
2020/02/19	3	388.83	0	0.00	388.50	3	9,184	0.03%
2020/02/18	4	395.38	0	0.00	392.00	4	9,196	0.04%
2020/02/17	3	396.33	1	397.00	398.00	2	9,152	0.02%
2020/02/14	3	405.00	1	406.00	405.50	2	9,082	0.02%
2020/02/13	1	407.50	0	0.00	408.50	1	9,018	0.01%
2020/02/12	1	400.50	2	402.25	401.50	-1	8,901	-0.01%
2020/02/11	2	385.75	2	387.25	390.00	0	8,895	0.00%
2020/02/10	1	375.50	0	0.00	380.00	1	8,905	0.01%
2020/02/07	2	382.00	2	381.00	381.00	0	8,950	0.00%
2020/02/06	2	387.25	0	0.00	382.00	2	8,979	0.02%
2020/02/05	13	381.38	1	388.00	381.00	12	8,947	0.13%
2020/02/04	10	394.65	0	0.00	390.50	10	8,844	0.11%
2020/02/03	1	374.50	1	376.00	382.00	0	9,087	0.00%
2020/01/31	1	390.00	2	385.00	388.00	-1	9,100	-0.01%
2020/01/30	26	390.87	3	385.00	383.50	23	9,154	0.25%
2020/01/20	0	0.00	1	421.00	419.00	-1	8,903	-0.01%
2020/01/17	1	421.50	3	421.33	420.50	-2	8,946	-0.02%
2020/01/16	3	415.00	4	420.75	421.00	-1	9,016	-0.01%
2020/01/15	9	409.39	9	410.78	416.00	0	8,866	0.00%
2020/01/14	5	418.40	1	420.00	416.00	4	8,518	0.05%
2020/01/13	7	423.50	0	0.00	422.00	7	8,270	0.08%
2020/01/08	0	0.00	2	435.25	430.50	-2	8,306	-0.02%
2020/01/07	9	421.67	5	423.80	426.00	4	8,311	0.05%
2020/01/06	7	425.57	0	0.00	424.00	7	8,361	0.08%
2020/01/03	4	428.25	0	0.00	434.50	4	8,361	0.05%
2020/01/02	1	442.00	0	0.00	441.50	1	8,240	0.01%
2019/12/31	1	442.50	1	442.50	443.50	0	8,221	0.00%
2019/12/30	0	0.00	0.1	446.50	446.50	-0.1	8,253	0.00%
2019/12/26	2	457.25	0	0.00	449.00	2	8,350	0.02%
2019/12/25	1	447.50	0	0.00	452.00	1	8,376	0.01%
2019/12/20	1	445.50	2	446.50	446.00	-1	8,656	-0.01%
2019/12/19	3	452.00	0	0.00	454.50	3	8,489	0.04%
2019/12/18	5	454.50	0	0.00	456.50	5	8,415	0.06%
2019/12/17	6	460.50	6	459.08	460.50	0	8,371	0.00%
2019/12/16	2	439.00	4	442.25	442.00	-2	8,218	-0.02%
2019/12/13	1	432.50	1	432.93	432.50	0	8,167	0.00%
2019/12/12	1	430.00	0	0.00	427.50	1	8,163	0.01%
2019/12/11	0	0.00	2	427.50	429.00	-2	8,239	-0.02%
2019/12/09	0	0.00	1	426.00	426.50	-1	8,406	-0.01%
2019/12/06	2	415.50	1	416.00	415.00	1	8,435	0.01%
2019/12/04	5	423.40	5	422.30	424.50	0	8,807	0.00%
2019/12/02	5	421.00	5	416.50	416.50	0	8,763	0.00%
2019/11/29	7	429.43	7.1	423.40	421.50	-0.1	8,725	0.00%
2019/11/28	4	430.63	1	426.00	431.50	3	8,621	0.03%
2019/11/27	0	0.00	4	425.00	422.50	-4	8,630	-0.05%
2019/11/26	4	420.88	4	423.75	420.00	0	8,671	0.00%
2019/11/25	6	421.75	5	418.50	418.50	1	8,836	0.01%
2019/11/21	3	407.50	2	402.75	407.00	1	8,782	0.01%
2019/11/20	1	413.00	0	0.00	414.50	1	8,700	0.01%
2019/11/19	1	419.50	0	0.00	421.00	1	8,742	0.01%
2019/11/15	10	425.00	11	421.91	422.00	-1	9,020	-0.01%
2019/11/13	1	413.00	0	0.00	408.00	1	9,416	0.01%
2019/11/11	8	407.13	0	0.00	403.50	8	9,399	0.09%
2019/11/08	15	417.50	12	413.50	414.00	3	9,324	0.03%
2019/11/07	16	425.56	10	424.60	425.00	6	9,240	0.06%
2019/11/06	1	432.00	1	430.50	434.00	0	9,160	0.00%
2019/11/05	1	422.00	2	423.50	425.00	-1	9,161	-0.01%
2019/11/04	5	409.40	6	406.50	412.00	-1	9,130	-0.01%
2019/11/01	2	408.25	1	405.00	405.00	1	9,151	0.01%
2019/10/31	4	402.00	3	403.83	408.00	1	9,210	0.01%
2019/10/30	0	0.00	1	394.00	396.50	-1	9,218	-0.01%
2019/10/29	1	388.00	3	394.00	393.00	-2	9,328	-0.02%
2019/10/28	0	0.00	2	384.75	387.00	-2	9,387	-0.02%
2019/10/25	2	379.25	0	0.00	379.00	2	9,418	0.02%
2019/10/24	1	378.50	1	380.50	381.50	0	9,356	0.00%
2019/10/17	1	366.50	1	371.50	371.00	0	9,416	0.00%
2019/10/16	6	361.67	0	0.00	360.00	6	9,428	0.06%
2019/10/15	3	369.17	3	367.83	367.00	0	9,338	0.00%
2019/10/14	2	371.00	2	371.00	370.50	0	9,256	0.00%
2019/10/09	5	373.50	0	0.00	372.00	5	9,098	0.05%
2019/10/08	1	384.50	0	0.00	384.50	1	9,011	0.01%
2019/10/03	0	0.00	2	370.00	379.50	-2	8,961	-0.02%
2019/10/02	3	372.50	0	0.00	372.00	3	8,908	0.03%
2019/09/27	7	368.86	4	369.75	369.00	3	8,898	0.03%
2019/09/26	2	375.00	1	383.50	376.00	1	8,893	0.01%
2019/09/25	7	381.21	1	382.50	380.00	6	8,885	0.07%
2019/09/24	3	385.67	0	0.00	387.00	3	8,874	0.03%
2019/09/23	1	386.50	0	0.00	388.00	1	8,877	0.01%
2019/09/20	1	386.50	0	0.00	386.50	1	8,889	0.01%
2019/09/19	0	0.00	1	385.50	380.50	-1	8,795	-0.01%
2019/09/18	7	381.43	0	0.00	382.00	7	8,723	0.08%
2019/09/12	0	0.00	1	381.00	375.00	-1	8,578	-0.01%
2019/09/11	52	374.82	0	0.00	374.50	52	8,551	0.61%
2019/09/10	30	376.50	3	377.17	378.00	27	8,538	0.32%
2019/09/09	2	385.00	3	388.17	382.50	-1	8,500	-0.01%
2019/09/06	3	374.00	1	369.50	374.50	2	8,254	0.02%
2019/09/03	2	366.00	2	365.50	364.00	0	8,185	0.00%
2019/09/02	1	367.50	0	0.00	370.50	1	8,245	0.01%
2019/08/30	1	372.50	1	367.00	367.50	0	8,259	0.00%
2019/08/29	11	362.00	11	365.50	365.50	0	8,242	0.00%
2019/08/28	12	364.96	14	365.04	366.00	-2	8,248	-0.02%
2019/08/23	11	349.36	12	343.42	342.50	-1	8,339	-0.01%
2019/08/22	0	0.00	3	348.33	345.00	-3	8,310	-0.04%
2019/08/21	14	350.11	11	347.82	347.00	3	8,294	0.04%
2019/08/20	6	351.42	2	350.75	351.00	4	8,242	0.05%
2019/08/19	30	346.72	33	349.38	353.00	-3	8,104	-0.04%
2019/08/16	1	322.00	10	323.35	322.00	-9	7,760	-0.12%
2019/08/15	1	314.00	1	315.50	316.50	0	7,693	0.00%
2019/08/13	7	318.36	0	0.00	318.00	7	7,715	0.09%
2019/08/12	0	0.00	6	321.67	323.00	-6	7,798	-0.08%
2019/08/08	1	316.00	0	0.00	316.50	1	7,745	0.01%
2019/08/07	2	316.00	22	317.39	318.00	-20	7,723	-0.26%
2019/08/06	13	308.31	1	312.00	309.00	12	7,636	0.16%
2019/08/05	13	309.96	11	311.86	312.00	2	7,601	0.03%
2019/08/02	21	311.21	11	315.68	316.00	10	7,563	0.13%
2019/08/01	23	323.07	23	315.46	314.00	0	7,496	0.00%
2019/07/31	3	314.50	0	0.00	314.50	3	7,239	0.04%
2019/07/30	0	0.00	1	323.00	325.50	-1	7,148	-0.01%
2019/07/29	0	0.00	2	314.00	319.00	-2	7,066	-0.03%
2019/07/25	0	0.00	2	313.00	313.00	-2	7,515	-0.03%
2019/07/24	3	310.00	0	0.00	308.00	3	7,568	0.04%
2019/07/23	0	0.00	5	312.30	314.50	-5	7,497	-0.07%
2019/07/22	4	306.38	0	0.00	308.50	4	7,434	0.05%
2019/07/18	9	304.94	3	303.67	302.00	6	7,321	0.08%
2019/07/17	1	309.00	0	0.00	310.00	1	7,243	0.01%
2019/07/16	1	313.00	1	314.00	314.00	0	7,183	0.00%
2019/07/12	1	318.00	0	0.00	318.00	1	7,250	0.01%
2019/07/11	0	0.00	1	321.00	322.50	-1	7,525	-0.01%
2019/07/10	0	0.00	1	318.50	318.00	-1	7,546	-0.01%
2019/07/09	1	314.50	0	0.00	313.50	1	7,593	0.01%
2019/07/05	0	0.00	2	320.75	321.00	-2	7,744	-0.03%
2019/07/04	0	0.00	1	319.00	319.00	-1	7,840	-0.01%
2019/07/03	3	317.67	2	319.50	317.50	1	7,937	0.01%
2019/07/02	0	0.00	3	317.67	319.00	-3	7,929	-0.04%
2019/07/01	9	314.72	7	314.00	314.00	2	7,911	0.03%
2019/06/28	1	311.50	1	314.00	314.00	0	7,935	0.00%
2019/06/27	0	0.00	2	314.50	313.00	-2	7,980	-0.03%
2019/06/25	1	309.50	0	0.00	311.50	1	8,002	0.01%
2019/06/21	0	0.00	3	312.83	313.50	-3	7,978	-0.04%
2019/06/19	13	311.35	11	308.55	308.50	2	8,057	0.02%
2019/06/18	0	0.00	4	307.25	308.50	-4	7,997	-0.05%
2019/06/17	8	301.94	5	302.00	300.50	3	7,940	0.04%
2019/06/14	13	309.27	10	307.00	307.00	3	7,923	0.04%
2019/06/13	8	312.50	9	310.61	309.50	-1	7,915	-0.01%
2019/06/12	2	312.50	0	0.00	309.50	2	7,874	0.03%
2019/06/11	9	308.94	1	309.50	308.00	8	7,882	0.10%
2019/06/10	10	315.00	11	315.82	316.00	-1	7,777	-0.01%
2019/06/06	18	307.86	10	307.00	307.00	8	7,725	0.10%
2019/06/05	1	315.50	1	319.00	313.00	0	7,680	0.00%
2019/06/04	13	314.62	11	311.59	311.00	2	7,651	0.03%
2019/06/03	0	0.00	10	313.35	314.00	-10	7,579	-0.13%
2019/05/31	15	311.03	21	309.79	311.00	-6	7,512	-0.08%
2019/05/30	2	296.00	1	295.00	296.50	1	7,348	0.01%
2019/05/29	3	275.83	0	0.00	280.50	3	7,298	0.04%
2019/05/28	1	280.50	0	0.00	280.50	1	7,369	0.01%
2019/05/27	2	278.25	0	0.00	281.00	2	7,496	0.03%
2019/05/24	5	290.00	0	0.00	287.00	5	7,704	0.06%
2019/05/23	1	290.50	3	292.17	292.00	-2	7,892	-0.03%
2019/05/22	1	287.00	1	288.50	287.50	0	7,829	0.00%
2019/05/17	4	292.50	4	292.25	291.00	0	7,829	0.00%
2019/05/16	1	289.50	0	0.00	288.00	1	7,753	0.01%
2019/05/15	1	291.00	0	0.00	290.00	1	7,722	0.01%
2019/05/14	1	278.00	0	0.00	289.00	1	7,717	0.01%
2019/05/13	8	288.06	0	0.00	286.50	8	7,682	0.10%
2019/05/10	4	295.50	0	0.00	298.50	4	7,872	0.05%
2019/05/09	2	301.00	0	0.00	300.00	2	7,838	0.03%
2019/05/08	0	0.00	1	309.00	310.00	-1	7,750	-0.01%
2019/05/07	0	0.00	12	312.21	311.00	-12	7,659	-0.16%
2019/05/03	0	0.00	7	308.36	309.00	-7	7,464	-0.09%
2019/05/02	2	300.50	4	301.38	298.00	-2	7,205	-0.03%
2019/04/30	0	0.00	2	293.25	295.50	-2	6,913	-0.03%
2019/04/24	0	0.00	1	290.00	289.50	-1	6,880	-0.01%
2019/04/19	1	293.00	1	293.50	290.00	0	6,860	0.00%
2019/04/18	1	292.00	1	291.50	291.00	0	6,852	0.00%
2019/04/17	9	290.11	0	0.00	288.50	9	6,816	0.13%
2019/04/15	0	0.00	1	297.50	296.50	-1	6,549	-0.02%
2019/04/11	5	293.60	1	299.00	291.50	4	6,478	0.06%
2019/04/10	0	0.00	1	303.00	300.00	-1	6,347	-0.02%
2019/04/09	1	296.00	14	296.64	299.50	-13	6,197	-0.21%
2019/04/08	1	292.50	10	292.75	294.50	-9	6,082	-0.15%
2019/04/03	0	0.00	5	291.10	290.50	-5	5,958	-0.08%
2019/04/02	0	0.00	15	290.50	290.50	-15	5,872	-0.26%
2019/04/01	1	284.50	3	285.67	285.50	-2	5,738	-0.03%
2019/03/29	0	0.00	2	282.00	282.50	-2	5,638	-0.04%
2019/03/28	2	278.50	4	281.25	276.50	-2	5,624	-0.04%
2019/03/27	1	280.00	0	0.00	279.50	1	5,697	0.02%
2019/03/25	4	277.75	1	277.50	276.50	3	5,673	0.05%
2019/03/22	0	0.00	6	284.08	284.00	-6	5,618	-0.11%
2019/03/15	1	275.50	1	275.00	276.00	0	5,344	0.00%
2019/03/12	0	0.00	2	273.00	270.50	-2	5,438	-0.04%
2019/03/08	6	267.92	1	267.50	267.50	5	5,580	0.09%
2019/03/07	8	274.50	0	0.00	274.00	8	5,564	0.14%
2019/03/06	2	280.25	12	280.50	280.00	-10	5,571	-0.18%
2019/03/05	11	274.14	2	274.50	273.00	9	5,485	0.16%
2019/03/04	10	278.15	2	279.50	277.00	8	5,444	0.15%
2019/02/27	9	276.89	1	275.00	280.00	8	5,375	0.15%
2019/02/26	24	280.65	23	285.91	276.50	1	5,245	0.02%
2019/02/25	3	274.24	36	277.57	282.50	-33	5,028	-0.66%
2019/02/22	6	266.17	41	265.80	264.00	-35	4,754	-0.74%
2019/02/21	2	258.00	5	259.20	259.00	-3	4,530	-0.07%
2019/02/20	0	0.00	10	256.00	255.50	-10	4,480	-0.22%
2019/02/19	12	250.33	0	0.00	250.00	12	4,495	0.27%
2019/02/18	0	0.00	6	252.58	253.50	-6	4,487	-0.13%
2019/02/14	0	0.00	5	258.00	255.50	-5	4,475	-0.11%
2019/02/13	6	259.50	9	259.94	259.00	-3	4,503	-0.07%
2019/02/12	7	257.86	12	258.58	257.50	-5	4,487	-0.11%
2019/02/11	0	0.00	40	254.30	259.50	-40	4,448	-0.90%
2019/01/30	9	243.28	1	243.50	243.00	8	4,185	0.19%
2019/01/29	13	244.27	0	0.00	245.50	13	4,198	0.31%
2019/01/28	0	0.00	1	248.50	248.50	-1	4,197	-0.02%
2019/01/25	1	246.50	4	249.13	248.00	-3	4,258	-0.07%
2019/01/24	1	247.00	2	247.25	244.50	-1	4,309	-0.02%
2019/01/23	5	238.00	1	240.00	241.00	4	4,371	0.09%
2019/01/22	1	244.50	1	242.00	242.00	0	4,386	0.00%
2019/01/21	1	247.00	9	245.89	244.50	-8	4,429	-0.18%
2019/01/18	0	0.00	23	242.33	244.00	-23	4,495	-0.51%
2019/01/17	12	235.58	10	237.90	237.00	2	4,491	0.04%
2019/01/16	0	0.00	13	235.69	237.00	-13	4,540	-0.29%
2019/01/15	1	233.00	2	233.00	233.00	-1	4,529	-0.02%
2019/01/14	1	233.50	13	232.77	231.50	-12	4,492	-0.27%
2019/01/11	0	0.00	3	228.17	227.50	-3	4,487	-0.07%
2019/01/10	0	0.00	2	226.00	226.00	-2	4,497	-0.04%
2019/01/09	1	225.00	29	228.93	226.00	-28	4,501	-0.62%
2019/01/07	0	0.00	0	220.50	219.00	0	4,459	0.00%
2019/01/04	16	214.84	0	0.00	217.00	16	4,465	0.36%
2019/01/03	0	0.00	3	223.50	223.50	-3	4,634	-0.06%
2019/01/02	10	223.65	0	0.00	220.50	10	4,644	0.22%
2018/12/28	1	225.00	16	228.66	229.50	-15	4,661	-0.32%
2018/12/27	0	0.00	8	225.63	225.00	-8	4,758	-0.17%
2018/12/26	0	0.00	2	222.50	220.00	-2	4,776	-0.04%
2018/12/25	9	220.22	0	0.00	221.00	9	4,809	0.19%
2018/12/24	2	223.75	3	224.83	225.00	-1	4,877	-0.02%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/21	6	222.33	1	224.50	223.50	5	5,001	0.10%
2018/12/20	20	225.78	3	226.17	225.00	17	4,975	0.34%
2018/12/19	1	236.00	0	0.00	236.00	1	4,876	0.02%
2018/12/18	0	0.00	1	236.00	234.50	-1	4,868	-0.02%
2018/12/17	1	237.50	0	0.00	235.00	1	4,901	0.02%
2018/12/13	5	236.00	0	0.00	237.50	5	4,959	0.10%
2018/12/12	3	230.83	12	233.33	233.00	-9	4,967	-0.18%
2018/12/11	6	226.50	0	0.00	228.00	6	4,951	0.12%
2018/12/10	14	229.36	1	230.00	229.00	13	4,965	0.26%
2018/12/07	1	235.00	0	0.00	233.50	1	4,965	0.02%
2018/12/06	11	232.27	15	231.00	229.50	-4	4,944	-0.08%
2018/12/05	1	244.50	1	245.50	244.50	0	4,887	0.00%
2018/12/04	4	250.25	21	250.38	252.00	-17	4,914	-0.35%
2018/12/03	0	0.00	18	245.28	245.50	-18	4,860	-0.37%
2018/11/30	0	0.00	16	236.16	237.50	-16	4,801	-0.33%
2018/11/29	4	234.00	1	239.50	231.50	3	4,746	0.06%
2018/11/28	2	236.00	13	234.62	236.50	-11	4,735	-0.23%
2018/11/27	0	0.00	12	230.25	232.00	-12	4,711	-0.25%
2018/11/26	2	229.00	10	229.30	228.00	-8	4,754	-0.17%
2018/11/23	1	223.00	0	0.00	222.00	1	4,762	0.02%
2018/11/22	1	223.50	2	222.00	222.50	-1	4,825	-0.02%
2018/11/21	15	223.00	0	0.00	223.00	15	4,963	0.30%
2018/11/20	0	0.00	4	224.75	225.00	-4	4,954	-0.08%
2018/11/16	32	222.81	2	223.00	220.00	30	4,986	0.60%
2018/11/15	0	0.00	4	234.25	231.50	-4	4,958	-0.08%
2018/11/13	4	228.38	1	232.50	231.00	3	5,017	0.06%
2018/11/12	0	0.00	6	232.50	234.50	-6	5,076	-0.12%
2018/11/09	2	227.50	1	229.00	228.50	1	5,214	0.02%
2018/11/08	13	238.04	9	235.11	235.00	4	5,176	0.08%
2018/11/07	1	234.50	4	234.88	235.00	-3	5,158	-0.06%
2018/11/06	0	0.00	4	234.63	230.00	-4	5,183	-0.08%
2018/11/05	4	228.50	9	229.44	230.00	-5	5,120	-0.10%
2018/11/02	1	228.50	18	228.69	227.50	-17	5,105	-0.33%
2018/11/01	16	224.03	4	224.13	223.50	12	5,060	0.24%
2018/10/31	0	0.00	7	219.21	227.50	-7	4,993	-0.14%
2018/10/29	0	0.00	2	199.50	208.00	-2	4,905	-0.04%
2018/10/26	13	204.04	4	203.75	202.00	9	4,943	0.18%
2018/10/25	2	208.50	1	210.50	210.00	1	5,072	0.02%
2018/10/24	7	208.00	2	208.00	214.00	5	5,195	0.10%
2018/10/23	9	216.00	1	214.00	214.00	8	5,206	0.15%
2018/10/22	1	221.00	1	222.50	221.50	0	5,281	0.00%
2018/10/18	0	0.00	2	226.00	225.00	-2	5,424	-0.04%
2018/10/15	1	221.50	0	0.00	221.00	1	5,831	0.02%
2018/10/12	2	219.50	1	215.00	220.00	1	5,773	0.02%
2018/10/11	2	208.25	4	208.13	210.50	-2	5,739	-0.03%
2018/10/08	1	233.50	0	0.00	233.50	1	5,491	0.02%
2018/10/05	2	236.50	1	233.50	234.50	1	5,462	0.02%
2018/10/04	3	243.33	3	243.00	242.00	0	5,384	0.00%
2018/10/02	9	243.78	0	0.00	245.00	9	5,411	0.17%
2018/10/01	1	251.00	0	0.00	250.00	1	5,441	0.02%
2018/09/28	0	0.00	1	245.00	246.50	-1	5,533	-0.02%
2018/09/19	1	245.00	1	245.00	245.00	0	5,683	0.00%
2018/09/14	1	246.50	2	246.00	245.50	-1	5,883	-0.02%
2018/09/12	2	242.50	0	0.00	244.00	2	5,888	0.03%
2018/09/11	1	243.50	0	0.00	244.00	1	5,927	0.02%
2018/09/10	2	245.00	0	0.00	242.50	2	5,924	0.03%
2018/09/07	0	249.00	0	0.00	248.00	0	5,902	0.00%
2018/09/06	0	0.00	2	253.25	255.00	-2	5,865	-0.03%
2018/09/05	2	255.25	3	254.83	254.00	-1	5,861	-0.02%
2018/09/04	2	253.75	0	0.00	253.50	2	5,870	0.03%
2018/08/31	2	251.50	5	251.60	251.50	-3	5,920	-0.05%
2018/08/29	3	255.33	1	255.50	256.00	2	5,905	0.03%
2018/08/28	1	255.00	0	0.00	252.00	1	5,883	0.02%
2018/08/27	1	245.50	1	247.00	247.50	0	5,858	0.00%
2018/08/24	1	249.00	1	250.50	250.00	0	5,861	0.00%
2018/08/22	3	247.50	0	0.00	247.50	3	5,978	0.05%
2018/08/21	3	245.17	1	245.50	245.50	2	5,876	0.03%
2018/08/17	4	248.75	3	249.83	247.00	1	5,874	0.02%
2018/08/16	7	248.29	0	0.00	247.50	7	5,817	0.12%
2018/08/15	2	261.00	1	260.00	260.00	1	5,722	0.02%
2018/08/13	1	267.00	0	0.00	263.50	1	5,803	0.02%
2018/08/10	0	0.00	1.5	275.00	274.50	-1.5	5,807	-0.03%
2018/08/09	0	0.00	3	273.67	275.00	-3	5,921	-0.05%
2018/08/08	0	0.00	4	277.00	277.50	-4	5,925	-0.07%
2018/08/03	0	0.00	1	271.00	274.00	-1	6,066	-0.02%
2018/08/02	2	275.50	0	0.00	269.00	2	6,040	0.03%
2018/08/01	52	271.24	52	273.18	275.00	0	5,966	0.00%
2018/07/31	2	252.00	0	0.00	254.00	2	5,781	0.03%
2018/07/27	0	0.00	1	270.50	267.50	-1	5,670	-0.02%
2018/07/25	3	257.83	2	261.75	262.50	1	5,789	0.02%
2018/07/24	5	256.30	3	257.50	255.00	2	5,831	0.03%
2018/07/23	3	272.67	0	0.00	271.50	3	5,656	0.05%
2018/07/18	2	287.50	0	0.00	281.00	2	5,858	0.03%
2018/07/13	0	0.00	0.3	286.00	285.00	-0.3	6,250	0.00%
2018/07/11	1	277.50	0	0.00	276.00	1	6,644	0.02%
2018/07/09	9	276.67	6	272.08	272.50	3	6,708	0.04%
2018/07/06	0	0.00	1	287.00	285.00	-1	6,683	-0.01%
2018/07/05	7	287.29	0	0.00	281.50	7	6,677	0.10%
2018/07/04	1	299.00	0	0.00	298.00	1	6,589	0.02%
2018/07/03	4	307.00	0	0.00	304.50	4	6,641	0.06%
2018/07/02	3	301.00	0	0.00	305.00	3	6,707	0.04%
2018/06/28	0	0.00	1	297.50	297.00	-1	6,615	-0.02%
2018/06/27	1	296.00	1	297.00	296.50	0	6,709	0.00%
2018/06/26	2	298.00	3	300.00	296.50	-1	6,707	-0.01%
2018/06/21	2	312.00	0	0.00	312.00	2	6,932	0.03%
2018/06/15	0	0.00	2	314.00	315.00	-2	7,109	-0.03%
2018/06/14	0	0.00	3	318.00	315.00	-3	7,291	-0.04%
2018/06/13	0	0.00	3	321.17	320.50	-3	7,526	-0.04%
2018/06/12	1	324.00	0	0.00	324.00	1	7,670	0.01%
2018/06/11	10	332.00	0	0.00	332.50	10	7,748	0.13%
2018/06/08	0	0.00	1	329.50	330.00	-1	7,750	-0.01%
2018/06/07	1	330.50	0	0.00	331.00	1	7,856	0.01%
2018/06/06	2	331.75	2	331.25	331.00	0	8,004	0.00%
2018/06/04	0	0.00	1	327.50	329.50	-1	8,154	-0.01%
2018/05/31	1	311.50	1	311.50	311.50	0	8,249	0.00%
2018/05/30	1	310.00	0	0.00	310.00	1	8,197	0.01%
2018/05/29	1	318.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	1	320.50	2	322.00	318.50	-1	8,412	-0.01%
2018/05/25	0	0.00	4	324.25	324.00	-4	8,472	-0.05%
2018/05/24	1	323.00	0	0.00	322.00	1	8,449	0.01%
2018/05/23	1	320.00	2	318.00	320.00	-1	8,496	-0.01%
2018/05/22	1	320.00	2	319.25	320.50	-1	8,492	-0.01%
2018/05/21	2	315.50	0	0.00	314.00	2	8,566	0.02%
2018/05/18	4	310.88	2	311.00	313.00	2	8,607	0.02%
2018/05/16	2	319.50	2	317.50	319.00	0	8,591	0.00%
2018/05/15	1	320.50	1	319.50	319.00	0	8,657	0.00%
2018/05/11	4	323.63	1	319.50	319.50	3	8,782	0.03%
2018/05/10	2	330.00	1	331.50	329.50	1	8,681	0.01%
2018/05/09	2	328.25	3	328.33	328.00	-1	8,819	-0.01%
2018/05/08	1	323.00	7	325.36	325.00	-6	8,867	-0.07%
2018/05/07	2	319.25	0	0.00	318.50	2	8,894	0.02%
2018/05/04	0	0.00	1	326.50	325.50	-1	8,845	-0.01%
2018/05/03	4	320.00	0	0.00	320.00	4	8,857	0.05%
2018/05/02	2	331.75	3	337.00	331.00	-1	8,786	-0.01%
2018/04/30	2	340.75	2	339.00	340.00	0	8,763	0.00%
2018/04/27	6	332.58	6	335.17	339.50	0	8,754	0.00%
2018/04/26	8	336.63	6	333.25	323.50	2	8,708	0.02%
2018/04/25	4	336.25	2	344.00	337.00	2	8,622	0.02%
2018/04/24	6	346.58	4	341.00	341.50	2	8,641	0.02%
2018/04/23	1	359.00	2	356.00	350.50	-1	8,560	-0.01%
2018/04/20	5	358.00	2	354.50	354.50	3	8,487	0.04%
2018/04/19	6	365.00	4.2	362.74	360.50	1.8	8,406	0.02%
2018/04/18	3	364.83	4	362.00	362.00	-1	8,208	-0.01%
2018/04/13	1	336.00	0	0.00	336.00	1	7,811	0.01%
2018/04/12	0	0.00	0.1	333.00	331.50	-0.1	7,800	0.00%
2018/04/11	2	335.25	0	0.00	339.00	2	7,785	0.03%
2018/04/03	2	328.25	0	0.00	328.00	2	7,728	0.03%
2018/04/02	0	0.00	1	336.50	336.50	-1	7,682	-0.01%
2018/03/30	1	340.50	2	343.50	340.00	-1	7,745	-0.01%
2018/03/27	1	337.00	1	341.00	342.50	0	7,524	0.00%
2018/03/26	3	344.83	2	341.00	347.00	1	7,360	0.01%
2018/03/23	6	327.58	0	0.00	328.00	6	7,205	0.08%
2018/03/22	1	339.00	2	339.25	336.00	-1	7,199	-0.01%
2018/03/20	1	339.50	1	337.50	342.50	0	7,183	0.00%
2018/03/19	1	341.50	1	337.00	334.00	0	6,988	0.00%
2018/03/15	0	0.00	1	319.00	318.00	-1	6,627	-0.02%
2018/03/13	1	319.50	0	0.00	319.00	1	6,558	0.02%
2018/03/12	3	314.67	7	318.36	317.00	-4	6,573	-0.06%
2018/03/09	0	0.00	6	310.33	310.50	-6	6,656	-0.09%
2018/03/08	3	306.17	0	0.00	309.50	3	6,591	0.05%
2018/03/07	0	0.00	1	303.00	300.00	-1	6,474	-0.02%
2018/02/27	0	0.00	1	305.00	301.00	-1	6,282	-0.02%
2018/02/23	1	302.00	0	0.00	300.50	1	6,219	0.02%
2018/02/22	1	302.00	1	300.00	302.00	0	6,240	0.00%
2018/02/21	0	0.00	1	304.50	304.50	-1	6,238	-0.02%
2018/02/08	1	284.00	0	0.00	286.00	1	6,116	0.02%
2018/02/06	6	284.67	17	284.47	286.50	-11	6,142	-0.18%
2018/02/02	2	303.75	1	301.50	304.50	1	6,234	0.02%
2018/02/01	25	308.28	9	309.33	307.00	16	6,236	0.26%
2018/01/31	1	299.00	0	0.00	299.00	1	6,091	0.02%
2018/01/30	1	299.00	0	0.00	299.00	1	6,091	0.02%
2018/01/26	2	303.50	1	301.00	308.00	1	6,271	0.02%
2018/01/25	1	310.00	0	0.00	305.50	1	6,267	0.02%
2018/01/23	0	0.00	0.2	317.00	318.00	-0.2	6,460	0.00%
2018/01/22	3	313.00	4	317.00	319.00	-1	6,420	-0.02%
2018/01/19	1	316.50	0	0.00	319.00	1	6,536	0.02%
2018/01/18	1	320.00	0	0.00	319.50	1	6,576	0.02%
2018/01/10	0	0.00	1	306.50	309.50	-1	6,822	-0.01%
2018/01/05	2	300.50	2	300.00	300.00	0	7,418	0.00%
2018/01/04	2	299.50	0	0.00	307.00	2	7,607	0.03%
2018/01/03	0	0.00	3	300.33	300.50	-3	7,797	-0.04%
2018/01/02	1	289.50	0	0.00	291.50	1	7,843	0.01%