聯發科 (2454)-兆豐-城中券商分點個股進出

台股 » 個股 » 聯發科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯發科

(2454)

可現股當沖

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

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－兆豐-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	1264.99	1	1260.00	1265.00	1	5,593	0.02%
2024/11/20	0	1267.50	0	1290.00	1275.00	0	5,600	0.00%
2024/11/19	1	1290.00	4	1255.04	1285.00	-3	5,597	-0.05%
2024/11/18	1	1245.00	1	1240.00	1240.00	0	5,597	0.00%
2024/11/14	1	1235.32	0	0.00	1235.00	1	5,675	0.02%
2024/11/13	2.2	1260.12	0	0.00	1255.00	2.2	5,655	0.04%
2024/11/12	1	1280.00	0	0.00	1265.00	1	5,662	0.02%
2024/11/11	0	1300.00	0	0.00	1295.00	0	5,655	0.00%
2024/11/08	3.1	1290.48	0	0.00	1280.00	3.1	5,685	0.06%
2024/11/07	0	0.00	2.2	1315.00	1305.00	-2.2	5,732	-0.04%
2024/11/06	1	1305.05	0	0.00	1305.00	1	5,795	0.02%
2024/11/05	0.1	1287.50	0	0.00	1290.00	0.1	5,907	0.00%
2024/11/04	1	1285.00	1	1295.00	1295.00	0	6,121	0.00%
2024/11/01	5	1280.88	5	1269.00	1290.00	0	6,433	0.00%
2024/10/30	2.1	1290.61	0	0.00	1290.00	2.1	6,533	0.03%
2024/10/29	0.3	1299.05	1	1295.00	1300.00	-0.7	6,643	-0.01%
2024/10/28	0	0.00	0	1325.00	1335.00	0	6,677	0.00%
2024/10/25	0	0.00	0.2	1290.00	1315.00	-0.2	6,661	0.00%
2024/10/24	0.1	1280.00	1	1275.00	1270.00	-1	6,633	-0.01%
2024/10/23	0.1	1295.00	1	1310.00	1300.00	-1	6,729	-0.01%
2024/10/22	1.2	1304.92	0	0.00	1310.00	1.2	6,746	0.02%
2024/10/21	1	1330.00	3	1334.98	1330.00	-2	6,780	-0.03%
2024/10/18	1	1310.00	2.5	1323.70	1305.00	-1.5	6,772	-0.02%
2024/10/17	0	1274.17	0	0.00	1275.00	0	6,797	0.00%
2024/10/16	0.1	1294.05	0	0.00	1275.00	0.1	6,828	0.00%
2024/10/14	0	1290.00	0	0.00	1290.00	0	6,764	0.00%
2024/10/11	1	1294.81	7.3	1292.43	1300.00	-6.2	6,812	-0.09%
2024/10/09	0	0.00	0	1250.00	1245.00	0	6,735	0.00%
2024/10/08	1	1239.96	1	1230.05	1225.00	0	6,733	0.00%
2024/10/07	1	1250.00	0	1271.71	1250.00	1	6,822	0.01%
2024/10/04	0	0.00	1	1220.20	1230.00	-1	6,801	-0.01%
2024/10/01	0.1	1205.13	1	1215.00	1210.00	-0.9	6,792	-0.01%
2024/09/30	4	1191.37	0	1220.00	1175.00	4	6,819	0.06%
2024/09/27	1	1299.29	0	1295.00	1260.00	1	6,784	0.01%
2024/09/26	0.1	1265.00	2.5	1244.18	1270.00	-2.4	6,720	-0.04%
2024/09/25	1	1219.85	2	1225.00	1225.00	-1	6,647	-0.01%
2024/09/24	0	0.00	3	1181.76	1195.00	-3	6,579	-0.05%
2024/09/23	0	1135.00	0	0.00	1145.00	0	6,544	0.00%
2024/09/20	0	1140.00	0.1	1143.97	1125.00	-0.1	6,552	0.00%
2024/09/19	0.1	1096.50	1	1110.37	1120.00	-1	6,561	-0.01%
2024/09/18	2.1	1102.70	0	0.00	1105.00	2.1	6,583	0.03%
2024/09/11	1	1115.05	0	0.00	1110.00	1	6,877	0.01%
2024/09/10	0	0.00	0.1	1127.50	1130.00	-0.1	6,881	0.00%
2024/09/09	0.1	1101.81	1.1	1104.59	1105.00	-1	6,887	-0.01%
2024/09/06	1	1125.58	0.1	1140.00	1145.00	1	6,986	0.01%
2024/09/05	2.7	1109.53	0.1	1115.00	1110.00	2.7	7,030	0.04%
2024/09/04	3.7	1140.74	0	0.00	1135.00	3.7	6,972	0.05%
2024/09/03	1	1205.20	0.2	1205.00	1220.00	0.8	6,893	0.01%
2024/09/02	0	1220.00	0	0.00	1225.00	0	7,001	0.00%
2024/08/30	0.2	1239.69	0	0.00	1240.00	0.2	7,045	0.00%
2024/08/29	0	0.00	2.1	1237.26	1250.00	-2.1	7,064	-0.03%
2024/08/28	1	1190.02	0	1201.76	1200.00	1	7,079	0.01%
2024/08/27	0.1	1204.60	0	0.00	1210.00	0.1	7,239	0.00%
2024/08/26	1	1235.00	1	1220.00	1215.00	0	7,315	0.00%
2024/08/23	0	1210.00	0	1209.44	1225.00	0	7,384	0.00%
2024/08/22	0	1230.00	1.1	1225.46	1230.00	-1.1	7,480	-0.01%
2024/08/21	2	1227.48	0	0.00	1220.00	2	7,669	0.03%
2024/08/20	1	1260.00	1.1	1245.46	1250.00	-0.1	7,648	0.00%
2024/08/19	1	1250.01	3.1	1257.98	1255.00	-2.1	7,680	-0.03%
2024/08/16	0	1225.00	8.1	1216.81	1230.00	-8.1	7,657	-0.11%
2024/08/15	4.1	1166.33	1	1170.00	1155.00	3.1	7,597	0.04%
2024/08/14	0	0.00	0	1180.00	1185.00	0	7,646	0.00%
2024/08/13	1	1174.63	0.3	1161.79	1160.00	0.7	7,678	0.01%
2024/08/12	0	0.00	0.1	1170.00	1175.00	-0.1	7,782	0.00%
2024/08/09	0	0.00	0.1	1145.00	1125.00	-0.1	7,798	0.00%
2024/08/08	2.1	1119.71	1.1	1124.32	1115.00	1	7,807	0.01%
2024/08/07	1.3	1129.22	2.1	1141.93	1150.00	-0.8	7,740	-0.01%
2024/08/06	6.1	1086.40	5.6	1087.38	1075.00	0.4	7,639	0.01%
2024/08/05	1.4	994.32	2.1	995.78	991.00	-0.7	7,495	-0.01%
2024/08/02	7.7	1113.92	3	1105.02	1090.00	4.7	7,292	0.06%
2024/08/01	5.9	1196.07	1	1185.00	1180.00	4.9	7,116	0.07%
2024/07/31	2.1	1210.42	0	0.00	1220.00	2.1	6,990	0.03%
2024/07/30	1.1	1220.28	1	1255.00	1255.00	0.1	6,977	0.00%
2024/07/29	2.1	1250.21	0	0.00	1240.00	2.1	6,994	0.03%
2024/07/26	2.1	1195.87	1	1200.00	1245.00	1.1	7,006	0.02%
2024/07/23	1.1	1256.06	2	1255.00	1275.00	-0.9	6,968	-0.01%
2024/07/22	3	1208.45	2.4	1233.09	1225.00	0.6	6,957	0.01%
2024/07/19	0.1	1272.04	0.1	1265.00	1260.00	0	6,937	0.00%
2024/07/18	1.6	1266.04	1.2	1260.00	1280.00	0.4	6,943	0.01%
2024/07/17	2.8	1319.70	0.2	1327.22	1325.00	2.6	6,877	0.04%
2024/07/16	0.6	1345.12	0	1350.00	1345.00	0.5	6,929	0.01%
2024/07/15	1.1	1369.25	1.3	1359.01	1355.00	-0.2	7,106	0.00%
2024/07/12	4.8	1365.06	3	1360.00	1360.00	1.8	7,167	0.02%
2024/07/11	1.3	1427.88	0	0.00	1420.00	1.3	7,181	0.02%
2024/07/10	1.2	1420.00	0.1	1430.00	1435.00	1.1	7,294	0.01%
2024/07/09	1.1	1430.59	2.2	1443.97	1460.00	-1.2	7,356	-0.02%
2024/07/08	1	1360.00	7.5	1396.83	1420.00	-6.5	7,282	-0.09%
2024/07/05	7	1349.17	1.3	1353.47	1350.00	5.8	7,258	0.08%
2024/07/04	2.4	1385.38	0.2	1380.00	1375.00	2.2	7,258	0.03%
2024/07/03	1.3	1394.13	1	1400.00	1405.00	0.3	7,186	0.00%
2024/07/02	1.1	1396.07	1	1400.00	1410.00	0.1	7,148	0.00%
2024/07/01	1.1	1429.51	0.1	1427.30	1415.00	1	7,131	0.01%
2024/06/28	1.2	1398.89	1.2	1391.38	1400.00	0.1	7,117	0.00%
2024/06/27	2	1400.00	4.2	1384.23	1395.00	-2.2	7,092	-0.03%
2024/06/26	1.3	1412.27	1	1424.42	1405.00	0.2	7,151	0.00%
2024/06/25	1	1385.39	2	1380.00	1385.00	-1	7,183	-0.01%
2024/06/24	2	1439.63	2	1420.00	1410.00	0	7,127	0.00%
2024/06/21	2	1477.50	1.2	1485.73	1490.00	0.8	7,084	0.01%
2024/06/20	2.1	1482.56	1	1475.58	1500.00	1	6,959	0.01%
2024/06/19	1.3	1463.93	5.1	1444.65	1485.00	-3.8	6,953	-0.05%
2024/06/18	1.2	1401.04	4	1400.00	1405.00	-2.8	6,867	-0.04%
2024/06/17	0	1370.00	0.2	1375.00	1380.00	-0.2	6,839	0.00%
2024/06/14	2.2	1380.46	1	1375.52	1395.00	1.2	6,913	0.02%
2024/06/13	0	1366.82	3.3	1376.02	1385.00	-3.2	6,913	-0.05%
2024/06/12	0	0.00	2.7	1297.68	1300.00	-2.7	6,837	-0.04%
2024/06/11	1.4	1264.51	0.1	1265.00	1270.00	1.3	6,916	0.02%
2024/06/07	2.1	1284.76	5	1277.00	1275.00	-3	6,939	-0.04%
2024/06/06	2.2	1258.29	4.2	1284.10	1290.00	-2.1	6,941	-0.03%
2024/06/05	0.2	1229.12	0	0.00	1230.00	0.2	6,872	0.00%
2024/06/04	0.7	1233.43	0.1	1230.00	1240.00	0.6	7,043	0.01%
2024/06/03	0.2	1254.35	1	1255.03	1270.00	-0.8	7,177	-0.01%
2024/05/31	6	1253.35	2	1272.50	1235.00	4	7,232	0.06%
2024/05/30	0.1	1290.00	0.1	1290.00	1290.00	0	7,136	0.00%
2024/05/29	0.3	1285.00	0	1290.00	1290.00	0.3	7,200	0.00%
2024/05/28	0	0.00	3.2	1310.02	1310.00	-3.2	7,271	-0.04%
2024/05/27	4.1	1292.47	6.5	1290.01	1285.00	-2.4	7,255	-0.03%
2024/05/24	1	1199.84	5	1199.00	1195.00	-4	7,302	-0.05%
2024/05/23	1	1205.00	1	1204.98	1205.00	0	7,448	0.00%
2024/05/22	3	1170.00	1.1	1171.19	1185.00	1.9	7,734	0.02%
2024/05/21	0.2	1174.24	5	1175.00	1175.00	-4.8	7,830	-0.06%
2024/05/20	1.1	1180.00	4.2	1186.19	1190.00	-3.1	7,863	-0.04%
2024/05/17	2.2	1167.73	2.2	1175.00	1165.00	0	7,888	0.00%
2024/05/16	5	1195.00	3.6	1192.67	1190.00	1.4	7,852	0.02%
2024/05/15	0.1	1160.00	0	1160.00	1155.00	0	7,759	0.00%
2024/05/14	6.1	1140.12	3.6	1145.61	1155.00	2.4	7,861	0.03%
2024/05/13	1	1105.00	3	1105.02	1115.00	-2	7,832	-0.03%
2024/05/10	0	1100.00	1.2	1090.41	1095.00	-1.2	7,887	-0.02%
2024/05/09	1.1	1120.00	3.1	1111.45	1095.00	-2	8,091	-0.02%
2024/05/08	4.2	1080.48	6.3	1082.31	1095.00	-2.1	8,113	-0.03%
2024/05/07	1.2	1044.09	3	1040.00	1045.00	-1.8	8,104	-0.02%
2024/05/06	3	1045.01	1.1	1041.06	1035.00	1.9	8,168	0.02%
2024/05/03	0	0.00	1	1044.94	1040.00	-1	8,181	-0.01%
2024/05/02	1	1005.01	1	1015.00	1000.00	0	8,220	0.00%
2024/04/30	1	1005.00	3.3	1014.95	992.00	-2.3	8,260	-0.03%
2024/04/29	4.4	1024.78	4	1017.50	1015.00	0.4	8,263	0.01%
2024/04/26	1.1	999.91	1.2	999.92	1005.00	-0.1	8,286	0.00%
2024/04/25	2.2	985.36	2	985.50	981.00	0.2	8,341	0.00%
2024/04/24	1	1000.20	1	1010.00	1010.00	0	8,353	0.00%
2024/04/23	2.5	976.58	0	0.00	972.00	2.5	8,440	0.03%
2024/04/22	2.6	981.00	1.5	976.93	966.00	1.1	8,512	0.01%
2024/04/19	5.1	995.95	2	986.50	993.00	3.1	8,431	0.04%
2024/04/18	1.4	1047.27	1	1030.00	1050.00	0.4	8,249	0.01%
2024/04/17	7.9	1049.85	2.1	1057.38	1050.00	5.8	8,243	0.07%
2024/04/16	1.2	1065.92	0.3	1065.00	1055.00	0.9	8,185	0.01%
2024/04/15	8.7	1120.43	3.1	1120.41	1110.00	5.6	8,081	0.07%
2024/04/12	1.4	1180.04	2	1177.50	1180.00	-0.6	8,021	-0.01%
2024/04/11	4	1204.99	3.1	1208.28	1200.00	1	8,026	0.01%
2024/04/10	2	1209.66	3.6	1198.06	1195.00	-1.6	8,062	-0.02%
2024/04/09	0	0.00	2.1	1160.24	1160.00	-2.1	8,165	-0.03%
2024/04/08	1	1150.00	1	1150.00	1150.00	0	8,276	0.00%
2024/04/03	2	1160.00	3	1166.67	1160.00	-1	8,292	-0.01%
2024/04/02	2	1162.50	0	1165.00	1165.00	2	8,315	0.02%
2024/04/01	3	1168.34	0.2	1177.50	1160.00	2.8	8,388	0.03%
2024/03/29	2	1192.44	2.2	1180.08	1195.00	-0.2	8,352	0.00%
2024/03/28	3.1	1172.53	1.1	1174.52	1160.00	2	8,270	0.02%
2024/03/27	0	0.00	6	1163.33	1165.00	-6	8,209	-0.07%
2024/03/26	1.1	1130.91	3	1148.33	1130.00	-1.9	8,183	-0.02%
2024/03/25	1	1120.00	2	1122.50	1120.00	-1	8,181	-0.01%
2024/03/22	1.1	1125.54	1	1115.00	1125.00	0.1	8,210	0.00%
2024/03/21	5	1137.00	1	1140.00	1140.00	4	8,193	0.05%
2024/03/20	2	1137.45	2	1127.50	1130.00	0	8,283	0.00%
2024/03/19	2.1	1147.63	0	1160.00	1150.00	2.1	8,293	0.03%
2024/03/18	1	1145.04	1.1	1169.21	1170.00	-0.1	8,246	0.00%
2024/03/15	3.2	1130.53	1	1130.00	1135.00	2.2	8,223	0.03%
2024/03/14	6.2	1173.43	3	1155.03	1150.00	3.2	8,175	0.04%
2024/03/13	0	1220.00	9	1236.11	1215.00	-9	8,048	-0.11%
2024/03/12	2	1207.50	1	1225.00	1215.00	1	7,983	0.01%
2024/03/11	0.1	1211.38	0	1234.88	1225.00	0.1	7,950	0.00%
2024/03/08	4.2	1249.37	7.2	1249.60	1230.00	-2.9	7,942	-0.04%
2024/03/07	3	1243.33	7.6	1234.63	1230.00	-4.6	7,757	-0.06%
2024/03/06	2	1177.50	6.2	1176.22	1190.00	-4.2	7,564	-0.06%
2024/03/05	1	1154.99	3	1153.33	1155.00	-2	7,525	-0.03%
2024/03/04	2.3	1131.91	9.5	1148.42	1150.00	-7.2	7,470	-0.10%
2024/03/01	5.1	1129.89	1	1145.00	1105.00	4.1	7,359	0.06%
2024/02/29	2	1135.00	4.1	1133.63	1140.00	-2.1	7,252	-0.03%
2024/02/27	7	1132.14	11	1129.09	1115.00	-4	7,175	-0.06%
2024/02/26	6	1089.15	6.2	1108.45	1115.00	-0.2	6,975	0.00%
2024/02/23	8	1063.13	16.5	1049.46	1100.00	-8.5	6,882	-0.12%
2024/02/22	2	1004.50	13.4	1001.69	1015.00	-11.4	6,651	-0.17%
2024/02/21	1	972.08	2	978.05	981.00	-1	6,598	-0.02%
2024/02/20	3.4	977.26	6.3	977.65	982.00	-2.9	6,589	-0.04%
2024/02/19	1.1	952.45	1.5	957.67	963.00	-0.4	6,590	-0.01%
2024/02/16	3	970.67	0	0.00	970.00	3	6,661	0.05%
2024/02/15	1.1	954.19	10.1	975.01	972.00	-9	6,666	-0.13%
2024/02/05	1.1	937.00	2	937.50	937.00	-0.9	6,630	-0.01%
2024/02/02	4	930.50	1	936.00	936.00	3	6,660	0.05%
2024/02/01	16	932.74	3	928.67	930.00	13	6,651	0.19%
2024/01/31	9	967.33	4	968.02	966.00	5	6,527	0.08%
2024/01/30	5.1	954.93	21.7	952.71	963.00	-16.6	6,494	-0.26%
2024/01/29	3.2	935.63	1.2	936.75	938.00	2	6,457	0.03%
2024/01/26	6	933.83	2	936.00	936.00	4	6,433	0.06%
2024/01/25	10.1	943.12	17.3	946.28	943.00	-7.1	6,506	-0.11%
2024/01/24	3.2	934.89	8.7	929.87	936.00	-5.4	6,471	-0.08%
2024/01/23	5.1	912.82	1	910.00	911.00	4.1	6,521	0.06%
2024/01/22	12	928.75	7	936.71	922.00	5	6,690	0.07%
2024/01/19	4.1	912.54	4.1	913.78	920.00	-0.1	6,650	0.00%
2024/01/18	3.2	893.56	3.5	891.25	897.00	-0.3	6,590	0.00%
2024/01/17	6	883.70	2	885.00	879.00	4	6,586	0.06%
2024/01/16	7.5	903.71	10.1	900.20	895.00	-2.6	6,479	-0.04%
2024/01/15	3.8	923.13	1	922.00	922.00	2.8	6,397	0.04%
2024/01/12	1.3	921.69	1	927.00	926.00	0.3	6,468	0.00%
2024/01/11	4	923.03	0.1	925.00	920.00	3.9	6,515	0.06%
2024/01/10	1.1	924.09	0	0.00	924.00	1.1	6,528	0.02%
2024/01/09	1	931.00	2	933.00	928.00	-1	6,595	-0.02%
2024/01/08	2.1	923.42	0	0.00	920.00	2.1	6,594	0.03%
2024/01/05	1.3	927.21	1	934.00	921.00	0.3	6,666	0.00%
2024/01/04	8.2	929.68	1	944.00	928.00	7.2	6,686	0.11%
2024/01/03	11.8	960.34	0.3	956.40	953.00	11.5	6,753	0.17%
2024/01/02	9.6	990.46	3.1	985.64	981.00	6.6	6,593	0.10%
2023/12/29	1	1015.01	6.1	1014.23	1015.00	-5.1	6,519	-0.08%
2023/12/28	4	1035.00	1	1045.00	1025.00	3	6,562	0.05%
2023/12/27	4.8	1041.04	5.1	1037.04	1040.00	-0.3	6,643	0.00%
2023/12/26	0	1000.00	3	1000.00	1000.00	-3	6,565	-0.05%
2023/12/25	1	991.94	1	997.00	995.00	0	6,574	0.00%
2023/12/22	0	0.00	2	988.96	990.00	-2	6,583	-0.03%
2023/12/21	2	974.97	2.1	978.81	976.00	-0.1	6,592	0.00%
2023/12/20	3	984.00	1	991.00	983.00	2	6,594	0.03%
2023/12/19	0	0.00	1	992.00	992.00	-1	6,614	-0.02%
2023/12/18	3	990.33	2	991.00	989.00	1	6,614	0.02%
2023/12/15	8.2	989.41	5	985.99	996.00	3.2	6,618	0.05%
2023/12/14	2.1	961.52	3	964.67	966.00	-0.9	6,525	-0.01%
2023/12/13	0	0.00	2	949.00	955.00	-2	6,615	-0.03%
2023/12/12	3	941.33	0	0.00	939.00	3	6,787	0.04%
2023/12/08	1	945.00	0.1	940.99	943.00	0.9	6,863	0.01%
2023/12/07	0	0.00	0	932.00	931.00	0	6,890	0.00%
2023/12/06	0	930.00	0.4	929.61	927.00	-0.4	6,874	-0.01%
2023/12/05	0.2	923.50	1	929.00	929.00	-0.8	6,897	-0.01%
2023/12/04	1.3	940.07	2.1	934.47	933.00	-0.8	6,864	-0.01%
2023/12/01	1	942.00	1	945.00	947.00	0	6,830	0.00%
2023/11/30	0	0.00	1	949.00	945.00	-1	6,854	-0.01%
2023/11/29	0	939.00	1	941.00	948.00	-1	6,772	-0.01%
2023/11/28	1.5	938.73	3.1	938.10	942.00	-1.6	6,736	-0.02%
2023/11/27	1.3	942.43	3.4	935.59	931.00	-2.1	6,738	-0.03%
2023/11/24	2	945.00	2.4	945.75	945.00	-0.4	6,715	-0.01%
2023/11/22	6.4	939.44	5.6	939.04	942.00	0.8	6,738	0.01%
2023/11/21	3.2	927.10	4.1	925.25	926.00	-0.9	6,725	-0.01%
2023/11/20	4	910.00	1	909.01	912.00	3	6,660	0.04%
2023/11/17	1.1	903.64	2	898.50	904.00	-0.9	6,577	-0.01%
2023/11/16	4.8	897.69	2	894.00	893.00	2.8	6,559	0.04%
2023/11/15	1.4	915.74	1.1	916.04	908.00	0.3	6,476	0.00%
2023/11/14	3.2	908.92	1	905.00	905.00	2.2	6,389	0.03%
2023/11/13	1.4	916.49	3.6	911.68	906.00	-2.1	6,386	-0.03%
2023/11/10	4.6	893.88	9.3	889.16	884.00	-4.7	6,327	-0.07%
2023/11/09	2	903.00	1.1	910.76	905.00	1	6,247	0.02%
2023/11/08	2	904.54	6.1	901.86	914.00	-4.1	6,192	-0.07%
2023/11/07	5.1	892.98	3.5	890.02	888.00	1.6	6,118	0.03%
2023/11/06	4	881.75	5.3	886.44	882.00	-1.3	6,072	-0.02%
2023/11/03	2	866.01	1	872.97	870.00	1	6,004	0.02%
2023/11/02	5.2	871.78	5.2	864.28	868.00	-0.1	6,004	0.00%
2023/11/01	4	839.50	7	847.86	846.00	-3	5,901	-0.05%
2023/10/31	5.2	847.22	5	846.80	842.00	0.2	5,899	0.00%
2023/10/30	3.7	843.57	7.3	844.47	857.00	-3.7	5,868	-0.06%
2023/10/27	5.1	807.61	1.1	814.36	801.00	4	5,830	0.07%
2023/10/26	1.1	816.80	2.3	814.11	817.00	-1.2	5,993	-0.02%
2023/10/25	1.4	824.94	1	822.00	822.00	0.4	5,972	0.01%
2023/10/24	1	809.00	1	817.00	816.00	0	5,942	0.00%
2023/10/23	2	822.50	2.1	822.81	821.00	-0.1	5,974	0.00%
2023/10/20	3	823.94	2	833.00	828.00	1	6,001	0.02%
2023/10/19	8.1	830.25	6	824.33	830.00	2.1	5,982	0.04%
2023/10/18	4.4	812.52	0	0.00	813.00	4.4	6,048	0.07%
2023/10/17	11	837.30	4	840.75	825.00	7	5,962	0.12%
2023/10/16	4	837.50	6.1	837.61	840.00	-2.1	5,928	-0.04%
2023/10/13	5	835.60	8.5	835.03	842.00	-3.5	5,910	-0.06%
2023/10/12	2	809.50	1.2	812.75	815.00	0.8	5,818	0.01%
2023/10/11	5	810.40	8.7	808.94	814.00	-3.7	5,806	-0.06%
2023/10/06	0	787.00	11.3	786.56	786.00	-11.3	5,683	-0.20%
2023/10/05	1	784.00	2.1	785.48	786.00	-1.1	5,699	-0.02%
2023/10/04	2.1	774.88	2.2	775.29	780.00	-0.1	5,662	0.00%
2023/10/03	1	782.00	3.3	776.02	772.00	-2.3	5,629	-0.04%
2023/10/02	1	744.99	2	745.50	745.00	-1	5,529	-0.02%
2023/09/28	0	0.00	0	738.00	735.00	0	5,534	0.00%
2023/09/27	1.1	731.08	2	730.50	737.00	-0.9	5,531	-0.02%
2023/09/26	1.3	738.75	0	0.00	737.00	1.3	5,530	0.02%
2023/09/25	1	757.00	2.1	757.96	755.00	-1.1	5,515	-0.02%
2023/09/22	2.2	732.95	1.1	740.36	746.00	1.1	5,511	0.02%
2023/09/21	6.3	747.90	2	753.50	746.00	4.3	5,456	0.08%
2023/09/20	12.1	757.15	1	759.00	759.00	11.1	5,441	0.20%
2023/09/19	0.1	770.79	0.6	778.00	773.00	-0.5	5,433	-0.01%
2023/09/18	5.2	775.37	9.2	778.27	782.00	-4	5,405	-0.07%
2023/09/15	4.7	752.87	12.6	753.69	763.00	-7.8	5,396	-0.15%
2023/09/14	2.5	728.98	2.1	729.15	733.00	0.4	5,534	0.01%
2023/09/13	1	733.00	3.1	738.08	732.00	-2.1	5,770	-0.04%
2023/09/12	0	0.00	2	724.05	728.00	-2	5,785	-0.03%
2023/09/11	0	0.00	0	713.00	714.00	0	5,808	0.00%
2023/09/08	0.2	705.09	0	0.00	709.00	0.2	5,861	0.00%
2023/09/07	0	0.00	1.3	713.05	717.00	-1.3	5,907	-0.02%
2023/09/06	1	714.00	0	713.00	712.00	1	5,918	0.02%
2023/09/05	0	0.00	2.2	716.36	718.00	-2.2	5,943	-0.04%
2023/09/04	0	0.00	1.1	709.91	711.00	-1.1	5,984	-0.02%
2023/09/01	0.5	707.33	1.1	711.86	710.00	-0.6	6,032	-0.01%
2023/08/31	0	709.00	0	0.00	705.00	0	6,053	0.00%
2023/08/30	1.1	705.95	2	707.50	709.00	-1	6,044	-0.02%
2023/08/29	0	0.00	0.2	707.67	710.00	-0.2	6,080	0.00%
2023/08/28	1	701.00	2	705.50	701.00	-1	6,097	-0.02%
2023/08/25	1	690.00	1	694.00	694.00	0	6,199	0.00%
2023/08/24	3	688.33	3.1	687.62	691.00	-0.1	6,377	0.00%
2023/08/23	0.2	673.05	0	0.00	671.00	0.2	6,451	0.00%
2023/08/22	0	0.00	3	677.00	672.00	-3	6,596	-0.05%
2023/08/21	1.1	674.76	0	0.00	669.00	1.1	6,612	0.02%
2023/08/18	1	677.00	0.1	675.00	674.00	1	6,661	0.01%
2023/08/17	2	675.04	2	674.00	674.00	0	6,696	0.00%
2023/08/16	1	684.00	1.1	691.82	689.00	-0.1	6,693	0.00%
2023/08/15	1	678.00	1	682.00	678.00	0	6,677	0.00%
2023/08/14	1.1	667.51	1	670.08	672.00	0.1	6,704	0.00%
2023/08/11	2.1	680.88	0	0.00	679.00	2.1	6,776	0.03%
2023/08/10	0	695.00	0.1	698.00	693.00	0	6,757	0.00%
2023/08/09	2	691.00	2	697.04	701.00	0	6,745	0.00%
2023/08/08	2.1	692.54	1.1	690.24	690.00	1	6,777	0.01%
2023/08/07	0	0.00	0.1	707.00	706.00	-0.1	6,736	0.00%
2023/08/04	5	702.60	2.1	703.52	706.00	2.9	6,741	0.04%
2023/08/02	2	708.50	9.3	711.46	709.00	-7.3	6,665	-0.11%
2023/08/01	7	706.29	4.4	707.72	713.00	2.6	6,565	0.04%
2023/07/31	2	690.00	7.4	691.87	690.00	-5.4	6,386	-0.09%
2023/07/28	1	660.94	1	664.00	658.00	0	6,200	0.00%
2023/07/27	2.2	657.55	3	657.33	658.00	-0.8	6,239	-0.01%
2023/07/26	3.6	655.83	0	0.00	655.00	3.6	6,267	0.06%
2023/07/25	3.3	670.61	2	666.50	665.00	1.3	6,257	0.02%
2023/07/24	3.2	676.62	0.2	677.00	675.00	3.1	6,219	0.05%
2023/07/21	5.5	674.18	4.3	675.75	682.00	1.2	6,214	0.02%
2023/07/20	1	689.00	0	0.00	692.00	1	6,162	0.02%
2023/07/19	3.1	696.16	2	695.50	696.00	1.1	6,199	0.02%
2023/07/18	0.2	681.87	0	0.00	683.00	0.2	6,180	0.00%
2023/07/17	2.1	682.54	0	0.00	683.00	2.1	6,267	0.03%
2023/07/14	2	691.50	7	693.29	692.00	-5	6,375	-0.08%
2023/07/13	1.3	687.50	0	0.00	680.00	1.3	6,507	0.02%
2023/07/12	1	683.00	0	0.00	685.00	1	6,656	0.02%
2023/07/11	1.1	685.64	3	683.67	686.00	-1.9	6,664	-0.03%
2023/07/10	1.1	675.09	0	0.00	673.00	1.1	6,692	0.02%
2023/07/07	4.2	683.32	1.2	682.50	682.00	3	6,657	0.04%
2023/07/06	2.2	692.68	2	692.50	690.00	0.2	6,660	0.00%
2023/07/05	4	699.50	0	0.00	697.00	4	6,686	0.06%
2023/07/04	2.1	700.97	0	0.00	700.00	2.1	6,698	0.03%
2023/07/03	1	692.00	2.1	694.08	691.00	-1.1	6,780	-0.02%
2023/06/30	1.2	689.30	0	0.00	688.00	1.2	6,804	0.02%
2023/06/29	3	699.33	1	703.03	696.00	2	6,781	0.03%
2023/06/28	0.3	694.00	4	692.01	695.00	-3.8	6,759	-0.06%
2023/06/27	1.4	681.92	0	0.00	681.00	1.4	6,755	0.02%
2023/06/26	0.1	688.56	0	0.00	685.00	0.1	6,729	0.00%
2023/06/21	8.1	688.48	5	690.00	693.00	3.1	6,725	0.05%
2023/06/20	13.2	708.25	8.4	704.69	691.00	4.8	6,613	0.07%
2023/06/19	11	781.56	27.4	776.47	785.00	-16.4	6,287	-0.26%
2023/06/16	8.6	756.49	2.9	758.14	751.00	5.7	6,046	0.09%
2023/06/15	1.5	766.93	3	767.02	766.00	-1.5	5,965	-0.03%
2023/06/14	0	0.00	1.1	779.97	780.00	-1.1	5,945	-0.02%
2023/06/13	1.1	770.02	4.2	777.64	779.00	-3.1	5,954	-0.05%
2023/06/12	1	766.00	0	0.00	767.00	1	5,921	0.02%
2023/06/09	3	765.00	0.4	765.34	764.00	2.6	5,940	0.04%
2023/06/08	0	0.00	4.1	767.28	768.00	-4.1	5,946	-0.07%
2023/06/07	0	766.00	2	766.98	768.00	-2	5,921	-0.03%
2023/06/06	5.2	755.28	1	757.00	757.00	4.2	5,920	0.07%
2023/06/05	2	759.50	6	760.00	759.00	-4	5,990	-0.07%
2023/06/02	4	755.75	7	754.43	751.00	-3	5,988	-0.05%
2023/06/01	3	753.31	0	0.00	748.00	3	6,005	0.05%
2023/05/31	7.1	753.02	3.5	756.81	759.00	3.6	6,008	0.06%
2023/05/30	2.2	769.17	8.7	766.32	763.00	-6.5	5,965	-0.11%
2023/05/29	7	747.29	2.1	749.40	738.00	4.9	5,953	0.08%
2023/05/26	3.1	724.39	8	727.53	730.00	-4.9	5,919	-0.08%
2023/05/25	1	717.00	2	712.00	708.00	-1	5,864	-0.02%
2023/05/24	3	706.00	0	0.00	711.00	3	5,857	0.05%
2023/05/23	2.7	717.53	5.1	716.22	716.00	-2.4	5,807	-0.04%
2023/05/22	1	709.00	1.1	705.00	705.00	-0.1	5,763	0.00%
2023/05/19	2	694.50	1.1	696.15	698.00	0.9	5,747	0.02%
2023/05/18	1.1	689.82	1.2	690.99	689.00	-0.1	5,748	0.00%
2023/05/17	0	0.00	1	688.00	685.00	-1	5,785	-0.02%
2023/05/16	2	684.00	1	682.00	680.00	1	5,709	0.02%
2023/05/15	0.5	679.00	2.2	677.59	680.00	-1.7	5,715	-0.03%
2023/05/11	0.1	668.00	0	0.00	668.00	0.1	5,688	0.00%
2023/05/10	1	668.00	0	0.00	668.00	1	5,765	0.02%
2023/05/09	0.1	677.89	0	0.00	677.00	0.1	5,820	0.00%
2023/05/08	0.1	678.00	0	0.00	675.00	0.1	5,909	0.00%
2023/05/05	0	0.00	1	675.00	675.00	-1	5,965	-0.02%
2023/05/04	2.2	668.65	0	0.00	668.00	2.2	6,096	0.04%
2023/05/03	1	671.00	2.1	676.05	680.00	-1.1	6,099	-0.02%
2023/05/02	0	0.00	0.2	670.00	671.00	-0.2	6,171	0.00%
2023/04/28	1.2	668.59	1	664.00	665.00	0.2	6,300	0.00%
2023/04/27	2	659.05	1.1	658.91	662.00	0.9	6,268	0.01%
2023/04/26	0.3	647.33	0	0.00	649.00	0.3	6,271	0.00%
2023/04/25	0.4	656.77	0.2	657.00	650.00	0.2	6,263	0.00%
2023/04/24	0	0.00	1	680.00	676.00	-1	6,226	-0.02%
2023/04/21	0.1	668.00	0	0.00	665.00	0.1	6,262	0.00%
2023/04/20	4.3	676.06	0	0.00	673.00	4.3	6,320	0.07%
2023/04/19	8.4	678.22	0	0.00	675.00	8.4	6,272	0.13%
2023/04/18	8.2	693.93	1	688.00	688.00	7.2	6,207	0.12%
2023/04/17	3.5	703.65	0	0.00	709.00	3.5	6,062	0.06%
2023/04/14	0.1	749.00	0	0.00	748.00	0.1	5,874	0.00%
2023/04/13	0	0.00	0.1	757.00	750.00	-0.1	5,876	0.00%
2023/04/12	0	0.00	1	753.00	758.00	-1	5,830	-0.02%
2023/04/11	0	753.00	1.1	754.96	756.00	-1.1	5,831	-0.02%
2023/04/10	3.4	741.09	0	0.00	742.00	3.4	5,902	0.06%
2023/04/07	1.5	749.75	0	0.00	749.00	1.5	5,839	0.03%
2023/04/06	3.7	764.41	3	761.33	753.00	0.7	5,791	0.01%
2023/03/31	0	0.00	0.2	787.00	787.00	-0.2	5,686	0.00%
2023/03/30	0	0.00	0.1	779.00	778.00	-0.1	5,681	0.00%
2023/03/29	0.1	770.00	0.1	769.00	773.00	0.1	5,709	0.00%
2023/03/28	0.2	773.76	0	0.00	766.00	0.2	5,757	0.00%
2023/03/24	3	790.33	0	0.00	790.00	3	5,961	0.05%
2023/03/23	2	785.53	3.2	787.55	793.00	-1.2	6,115	-0.02%
2023/03/22	2.1	779.44	2.2	781.37	781.00	-0.1	6,119	0.00%
2023/03/21	1.1	766.02	3	770.00	771.00	-1.9	6,130	-0.03%
2023/03/20	0	0.00	1.2	773.50	770.00	-1.2	6,125	-0.02%
2023/03/17	2	776.00	2	771.50	773.00	0	6,110	0.00%
2023/03/15	1.1	762.24	1	763.00	758.00	0.1	6,057	0.00%
2023/03/14	0	0.00	1	761.00	761.00	-1	6,053	-0.02%
2023/03/13	0.2	758.00	0	0.00	764.00	0.2	6,044	0.00%
2023/03/10	0.3	756.00	1.2	756.43	756.00	-0.9	6,029	-0.02%
2023/03/09	2	771.00	1	774.00	767.00	1	6,046	0.02%
2023/03/08	5.1	767.27	0.1	769.39	768.00	5	6,112	0.08%
2023/03/06	3.1	785.26	1.2	789.94	784.00	1.9	6,062	0.03%
2023/03/03	0.3	773.94	0	0.00	775.00	0.3	6,033	0.01%
2023/03/02	2.1	782.80	2	780.01	775.00	0	6,049	0.00%
2023/03/01	4	751.75	10.7	764.85	791.00	-6.7	5,944	-0.11%
2023/02/24	2.2	749.29	2	740.00	723.00	0.2	5,788	0.00%
2023/02/23	2	738.50	6.2	740.53	745.00	-4.2	5,727	-0.07%
2023/02/22	1.5	713.65	1	717.00	713.00	0.5	5,693	0.01%
2023/02/21	0.4	727.57	1	730.00	725.00	-0.6	5,736	-0.01%
2023/02/20	2.1	729.02	1.1	728.00	726.00	1	5,857	0.02%
2023/02/17	1	722.00	0.1	720.00	723.00	0.9	6,042	0.01%
2023/02/15	1.3	710.76	1	713.00	710.00	0.3	6,321	0.00%
2023/02/14	1.4	736.85	1.1	738.91	732.00	0.3	6,331	0.00%
2023/02/13	0	0.00	0.1	727.00	731.00	-0.1	6,477	0.00%
2023/02/10	0	0.00	0.1	742.00	740.00	-0.1	6,539	0.00%
2023/02/09	0	0.00	2.1	747.98	749.00	-2.1	6,621	-0.03%
2023/02/08	1.2	741.67	4.3	743.78	744.00	-3.1	6,629	-0.05%
2023/02/07	0.2	727.67	0	0.00	717.00	0.2	6,606	0.00%
2023/02/06	2.2	739.70	7	734.57	731.00	-4.9	6,599	-0.07%
2023/02/03	0.1	747.00	1.1	748.14	751.00	-1	6,601	-0.02%
2023/02/02	1.1	742.76	3.1	749.02	747.00	-2.1	6,768	-0.03%
2023/02/01	0.2	723.00	0	722.00	724.00	0.2	6,685	0.00%
2023/01/31	8.1	732.92	1.4	746.85	718.00	6.7	6,691	0.10%
2023/01/30	2	728.50	3.3	732.00	739.00	-1.3	6,619	-0.02%
2023/01/17	1.1	698.18	0	0.00	693.00	1.1	6,490	0.02%
2023/01/16	0.1	707.92	0.1	704.00	704.00	0.1	6,511	0.00%
2023/01/13	0.1	696.00	1	721.00	694.00	-1	6,514	-0.01%
2023/01/12	1.1	715.71	3.1	716.33	715.00	-2	6,545	-0.03%
2023/01/11	1	703.00	2.4	700.83	707.00	-1.4	6,540	-0.02%
2023/01/10	0	0.00	3.1	688.45	694.00	-3.1	6,535	-0.05%
2023/01/09	0.4	668.71	2.1	670.93	675.00	-1.7	6,501	-0.03%
2023/01/06	1	649.90	3	653.33	660.00	-2	6,538	-0.03%
2023/01/05	3	635.00	2	632.00	631.00	1	6,535	0.02%
2023/01/04	1	642.00	0	0.00	636.00	1	6,561	0.02%
2023/01/03	1	638.00	4	638.00	644.00	-3	6,650	-0.05%
2022/12/30	3.1	631.36	0	0.00	625.00	3.1	6,675	0.05%
2022/12/29	1	628.94	0	0.00	629.00	1	6,750	0.02%
2022/12/28	3	633.96	2	629.50	638.00	1	6,848	0.02%
2022/12/27	1	654.20	1.1	662.00	656.00	-0.1	6,776	0.00%
2022/12/26	1	653.00	0	0.00	651.00	1	6,798	0.01%
2022/12/23	1	656.00	1	658.00	660.00	0	6,869	0.00%
2022/12/22	1	661.00	1	664.00	661.00	0	6,962	0.00%
2022/12/21	3	651.67	2.7	656.00	654.00	0.3	7,014	0.00%
2022/12/20	2.6	652.78	0	0.00	646.00	2.6	7,009	0.04%
2022/12/16	8.2	655.17	5	659.00	660.00	3.2	6,957	0.05%
2022/12/15	7.2	691.56	3	686.67	681.00	4.2	6,838	0.06%
2022/12/14	2.3	718.09	1.2	717.02	718.00	1.1	6,685	0.02%
2022/12/13	0	0.00	1	717.00	709.00	-1	6,656	-0.02%
2022/12/12	3.2	709.40	1	714.00	712.00	2.2	6,633	0.03%
2022/12/09	0	724.00	1.1	718.67	729.00	-1.1	6,683	-0.02%
2022/12/08	3.1	708.45	1	705.00	705.00	2.1	6,669	0.03%
2022/12/07	1	720.00	0	0.00	716.00	1	6,703	0.01%
2022/12/06	2	724.50	1	724.00	725.00	1	6,687	0.01%
2022/12/05	3.1	748.26	2.1	751.00	739.00	1	6,688	0.01%
2022/12/02	2.4	740.50	1	738.00	739.00	1.4	6,670	0.02%
2022/12/01	2.2	740.53	5.1	753.53	741.00	-3	6,687	-0.04%
2022/11/30	0	732.50	3.1	732.02	733.00	-3.1	6,640	-0.05%
2022/11/29	2.2	703.51	0	0.00	713.00	2.2	6,585	0.03%
2022/11/28	3.1	707.41	2.2	711.28	703.00	0.9	6,658	0.01%
2022/11/25	1	733.90	1	731.00	727.00	0	6,686	0.00%
2022/11/24	2	724.50	2.2	730.76	728.00	-0.2	6,662	0.00%
2022/11/23	1	713.00	0	0.00	705.00	1	6,614	0.02%
2022/11/22	1	708.00	0	0.00	713.00	1	6,640	0.02%
2022/11/18	0	727.00	0.1	720.18	722.00	-0.1	6,562	0.00%
2022/11/17	0	0.00	1	729.00	725.00	-1	6,538	-0.02%
2022/11/16	2	730.50	2	725.52	729.00	0	6,483	0.00%
2022/11/15	4.1	723.72	5.3	724.72	722.00	-1.2	6,409	-0.02%
2022/11/14	1	701.00	2	696.50	697.00	-1	6,249	-0.02%
2022/11/11	0	0.00	17.2	698.76	700.00	-17.2	6,158	-0.28%
2022/11/10	0.2	650.66	2	653.00	660.00	-1.8	5,973	-0.03%
2022/11/09	3	646.67	4.3	646.63	650.00	-1.3	5,943	-0.02%
2022/11/08	1	632.00	2	629.00	620.00	-1	5,823	-0.02%
2022/11/07	1	616.00	0.2	613.67	620.00	0.8	5,766	0.01%
2022/11/03	2	593.50	1	600.00	600.00	1	5,814	0.02%
2022/11/02	1.1	600.00	2	601.00	599.00	-1	5,796	-0.02%
2022/11/01	0	0.00	1	602.00	599.00	-1	5,769	-0.02%
2022/10/31	0.1	593.00	2.3	585.69	590.00	-2.2	5,758	-0.04%
2022/10/28	3.2	572.33	1.2	570.50	565.00	2	5,543	0.04%
2022/10/27	1	590.00	1	588.00	589.00	0	5,502	0.00%
2022/10/26	1	570.00	0	574.60	579.00	1	5,503	0.02%
2022/10/25	1.2	576.49	1	571.00	563.00	0.2	5,501	0.00%
2022/10/24	0.1	590.00	2.1	590.49	588.00	-2	5,510	-0.04%
2022/10/21	1	570.00	1	572.00	567.00	0	5,493	0.00%
2022/10/20	2	565.98	0.1	569.04	570.00	1.9	5,520	0.04%
2022/10/19	0.1	586.60	0	0.00	577.00	0.1	5,467	0.00%
2022/10/18	1	584.00	1.1	583.95	588.00	-0.1	5,468	0.00%
2022/10/17	1.2	571.68	5	574.00	578.00	-3.8	5,498	-0.07%
2022/10/14	0	0.00	3.1	575.11	585.00	-3.1	5,580	-0.05%
2022/10/13	1.4	546.93	2	545.50	544.00	-0.7	5,561	-0.01%
2022/10/11	5	561.20	6	558.33	553.00	-1	5,544	-0.02%
2022/10/07	4.3	567.78	0.1	572.00	566.00	4.2	5,540	0.08%
2022/10/06	3.1	593.39	1	587.00	587.00	2.1	5,531	0.04%
2022/10/05	2	596.00	6.4	599.72	599.00	-4.4	5,528	-0.08%
2022/10/04	1	571.00	1.1	570.00	573.00	-0.1	5,491	0.00%
2022/10/03	2.3	549.52	1	549.00	548.00	1.3	5,503	0.02%
2022/09/30	0	0.00	3	537.67	551.00	-3	5,600	-0.05%
2022/09/29	4	554.47	3	550.00	543.00	1	5,648	0.02%
2022/09/28	3.1	550.99	2	553.50	545.00	1.1	5,643	0.02%
2022/09/27	5	568.60	0	0.00	568.00	5	5,673	0.09%
2022/09/26	1.1	569.47	3.2	569.50	569.00	-2.1	5,749	-0.04%
2022/09/23	2.5	586.52	0	0.00	580.00	2.5	5,832	0.04%
2022/09/22	1.2	593.05	0	0.00	591.00	1.2	5,925	0.02%
2022/09/21	0	0.00	1	605.00	605.00	-1	6,057	-0.02%
2022/09/20	0.1	607.00	0	0.00	605.00	0.1	6,255	0.00%
2022/09/19	0.1	604.00	0	0.00	604.00	0.1	6,370	0.00%
2022/09/16	2	600.03	0	0.00	600.00	2	6,541	0.03%
2022/09/15	1.1	614.55	0	0.00	616.00	1.1	6,915	0.02%
2022/09/14	1.1	607.73	0.3	612.00	615.00	0.8	7,098	0.01%
2022/09/12	0	0.00	2	635.00	627.00	-2	7,161	-0.03%
2022/09/08	1.1	619.10	0	0.00	623.00	1.1	7,293	0.01%
2022/09/07	1.1	617.19	0	0.00	619.00	1.1	7,319	0.01%
2022/09/06	1	632.00	2	629.51	629.00	-1	7,319	-0.01%
2022/09/05	3	627.00	3.1	634.31	631.00	-0.1	7,359	0.00%
2022/09/02	9.4	628.65	2	624.00	620.00	7.4	7,407	0.10%
2022/09/01	1	649.02	0	0.00	648.00	1	7,329	0.01%
2022/08/31	0	0.00	2.1	665.24	667.00	-2.1	7,309	-0.03%
2022/08/30	1.2	650.54	0	0.00	657.00	1.2	7,411	0.02%
2022/08/29	3.1	653.71	1	655.00	653.00	2.1	7,427	0.03%
2022/08/26	0	0.00	1	679.00	678.00	-1	7,444	-0.01%
2022/08/24	1	672.00	0	0.00	667.00	1	7,497	0.01%
2022/08/22	1.4	676.37	0	0.00	672.00	1.4	7,628	0.02%
2022/08/19	0.1	697.05	0	0.00	693.00	0.1	7,590	0.00%
2022/08/17	2.1	702.00	1.1	706.09	703.00	1	7,566	0.01%
2022/08/16	0	0.00	0.1	713.00	706.00	-0.1	7,537	0.00%
2022/08/15	0.1	694.00	0.1	697.00	706.00	-0.1	7,502	0.00%
2022/08/12	0	0.00	0.1	682.00	684.00	-0.1	7,480	0.00%
2022/08/11	4.4	667.58	2	665.50	670.00	2.4	7,486	0.03%
2022/08/10	0.3	675.80	0	0.00	668.00	0.3	7,426	0.00%
2022/08/08	1	709.00	1.2	712.99	709.00	-0.2	7,382	0.00%
2022/08/05	1	716.00	2.4	714.96	717.00	-1.4	7,373	-0.02%
2022/08/04	0	0.00	1.5	686.93	684.00	-1.5	7,325	-0.02%
2022/08/03	0	0.00	0.1	685.00	686.00	-0.1	7,330	0.00%
2022/08/02	1	673.05	0	0.00	683.00	1	7,368	0.01%
2022/08/01	1	676.00	1.1	679.43	694.00	-0.1	7,318	0.00%
2022/07/29	3.1	695.71	2.3	695.11	683.00	0.8	7,306	0.01%
2022/07/28	2	684.00	2	684.50	682.00	0	7,275	0.00%
2022/07/27	1.7	670.64	0	0.00	677.00	1.7	7,257	0.02%
2022/07/26	3.2	680.44	2	682.50	681.00	1.2	7,285	0.02%
2022/07/25	0.1	692.86	0	0.00	688.00	0.1	7,307	0.00%
2022/07/22	1	718.00	2	710.50	705.00	-1	7,416	-0.01%
2022/07/21	4.4	700.64	6.3	697.54	716.00	-1.9	7,419	-0.03%
2022/07/20	3	681.33	0	0.00	671.00	3	7,345	0.04%
2022/07/19	0	0.00	1	664.00	662.00	-1	7,309	-0.01%
2022/07/18	0.1	666.00	0.3	666.50	661.00	-0.2	7,327	0.00%
2022/07/15	1	648.00	0	0.00	648.00	1	7,272	0.01%
2022/07/14	0	0.00	1.2	629.09	646.00	-1.2	7,234	-0.02%
2022/07/13	1.2	634.83	1	637.00	634.00	0.2	7,247	0.00%
2022/07/12	1	614.17	4.2	611.52	614.00	-3.2	7,202	-0.04%
2022/07/11	1	640.00	1	641.00	637.00	0	7,198	0.00%
2022/07/08	2	652.00	2.1	648.08	651.00	-0.1	7,217	0.00%
2022/07/07	2.3	633.06	2.1	625.45	636.00	0.1	7,234	0.00%
2022/07/06	3.5	609.17	3	609.33	605.00	0.5	7,219	0.01%
2022/07/05	2	614.83	1	621.00	615.00	1	7,194	0.01%
2022/07/04	1.1	611.59	3	619.33	611.00	-1.9	7,257	-0.03%
2022/07/01	4.3	629.24	2.1	618.67	612.00	2.2	7,312	0.03%
2022/06/30	0.2	654.33	3.3	651.68	651.00	-3.1	7,366	-0.04%
2022/06/29	4	661.54	4.9	656.75	661.00	-0.8	7,359	-0.01%
2022/06/28	3.5	649.61	2	654.53	651.00	1.5	7,274	0.02%
2022/06/27	3.1	684.51	1	685.00	678.00	2.1	7,189	0.03%
2022/06/24	6.7	678.58	4	673.56	670.00	2.6	7,235	0.04%
2022/06/23	16.7	698.74	1	689.37	689.00	15.7	7,038	0.22%
2022/06/22	10	820.14	2	821.01	807.00	8	6,590	0.12%
2022/06/21	0	0.00	1.2	859.83	868.00	-1.2	6,426	-0.02%
2022/06/20	0.3	835.80	2	843.00	840.00	-1.8	6,372	-0.03%
2022/06/17	4.1	839.56	0	0.00	831.00	4.1	6,323	0.07%
2022/06/16	0	0.00	1.1	899.05	873.00	-1.1	6,172	-0.02%
2022/06/15	0	0.00	1.1	883.64	884.00	-1.1	6,199	-0.02%
2022/06/14	2	869.50	1	870.00	880.00	1	6,271	0.02%
2022/06/13	3.2	898.56	1	887.00	887.00	2.2	6,289	0.03%
2022/06/10	3	928.00	1	928.04	930.00	2	6,300	0.03%
2022/06/09	2.1	924.67	1	929.00	924.00	1.1	6,361	0.02%
2022/06/08	1.1	923.23	6.3	926.50	930.00	-5.2	6,356	-0.08%
2022/06/07	0	893.83	0	0.00	890.00	0	6,282	0.00%
2022/06/06	2	897.00	3.3	903.42	905.00	-1.3	6,289	-0.02%
2022/06/02	1	898.00	1	901.00	898.00	0	6,316	0.00%
2022/06/01	3	903.67	3.1	905.36	905.00	-0.1	6,430	0.00%
2022/05/31	3.1	879.42	5.3	890.03	905.00	-2.2	6,447	-0.03%
2022/05/30	1	871.98	0.1	869.64	878.00	0.9	6,341	0.01%
2022/05/27	0	0.00	1.1	847.89	851.00	-1.1	6,316	-0.02%
2022/05/26	0	0.00	0.1	842.00	833.00	-0.1	6,351	0.00%
2022/05/25	0	0.00	0.2	841.00	843.00	-0.2	6,412	0.00%
2022/05/24	0.1	839.48	0.1	841.00	830.00	0	6,489	0.00%
2022/05/23	0	848.00	0	0.00	843.00	0	6,499	0.00%
2022/05/20	0	0.00	1.4	847.29	846.00	-1.4	6,525	-0.02%
2022/05/19	2.2	839.45	0.4	843.00	845.00	1.8	6,518	0.03%
2022/05/18	0	0.00	2	851.99	855.00	-2	6,480	-0.03%
2022/05/17	1	843.00	4	842.25	841.00	-3	6,440	-0.05%
2022/05/16	2.1	834.75	0	855.00	825.00	2.1	6,422	0.03%
2022/05/13	1	840.00	1.1	843.60	843.00	-0.1	6,394	0.00%
2022/05/12	0	0.00	1	823.00	820.00	-1	6,408	-0.02%
2022/05/11	0	826.92	0.1	823.00	829.00	0	6,423	0.00%
2022/05/10	1.1	802.10	0	0.00	820.00	1.1	6,503	0.02%
2022/05/09	0	817.00	0	0.00	813.00	0	6,538	0.00%
2022/05/06	0.1	817.06	1	817.00	834.00	-0.9	6,633	-0.01%
2022/05/05	2	847.50	1.2	841.58	841.00	0.8	6,852	0.01%
2022/05/04	1	832.00	3	828.33	829.00	-2	6,852	-0.03%
2022/05/03	3.3	816.79	1.2	813.74	820.00	2.1	6,867	0.03%
2022/04/29	3.4	840.79	6.5	847.31	830.00	-3.1	6,813	-0.05%
2022/04/28	12.1	837.20	7.2	846.33	828.00	4.9	6,800	0.07%
2022/04/27	2.4	810.31	0.1	815.00	808.00	2.4	6,680	0.04%
2022/04/26	1.2	832.75	1	832.00	833.00	0.2	6,617	0.00%
2022/04/25	1.1	832.47	1	833.00	837.00	0.1	6,582	0.00%
2022/04/22	3.1	850.68	0	0.00	854.00	3.1	6,574	0.05%
2022/04/21	1.1	863.29	3.1	859.90	868.00	-2	6,571	-0.03%
2022/04/20	2.1	849.46	0	854.00	856.00	2	6,581	0.03%
2022/04/19	1	842.23	0.1	855.06	838.00	0.9	6,539	0.01%
2022/04/18	2.1	837.98	2	839.00	833.00	0.1	6,509	0.00%
2022/04/15	1.6	837.33	2.1	833.68	832.00	-0.5	6,561	-0.01%
2022/04/14	0.1	867.11	0	0.00	861.00	0.1	6,580	0.00%
2022/04/13	5.3	872.73	2.4	871.39	880.00	2.8	6,612	0.04%
2022/04/12	1.3	845.08	2	841.50	842.00	-0.7	6,561	-0.01%
2022/04/11	2	835.10	1	846.00	836.00	1	6,543	0.02%
2022/04/08	5.7	842.91	3	848.67	840.00	2.7	6,563	0.04%
2022/04/07	6.5	861.95	4.6	855.84	850.00	1.9	6,415	0.03%
2022/04/06	1.6	863.36	3	869.67	882.00	-1.4	6,295	-0.02%
2022/04/01	1.3	899.86	2	901.50	900.00	-0.7	6,156	-0.01%
2022/03/31	5.2	905.09	4.1	907.47	905.00	1.1	6,142	0.02%
2022/03/30	2.6	905.01	2	922.00	915.00	0.6	6,086	0.01%
2022/03/29	17.4	921.55	4	915.75	912.00	13.4	5,947	0.23%
2022/03/28	0.1	956.46	0	0.00	964.00	0.1	5,753	0.00%
2022/03/25	1.1	969.11	0	0.00	971.00	1.1	5,782	0.02%
2022/03/24	1.1	970.24	1	970.00	972.00	0.1	5,778	0.00%
2022/03/23	2	981.54	1	979.00	977.00	1	5,770	0.02%
2022/03/21	1	980.00	0.1	981.00	978.00	1	5,750	0.02%
2022/03/18	0	963.00	0	0.00	969.00	0	5,753	0.00%
2022/03/17	1.1	960.49	7	959.43	968.00	-6	5,699	-0.10%
2022/03/16	3.1	907.97	0	0.00	907.00	3.1	5,592	0.05%
2022/03/15	5.7	909.79	0	0.00	904.00	5.7	5,508	0.10%
2022/03/14	5.5	940.40	2.1	972.13	944.00	3.4	5,475	0.06%
2022/03/11	7	969.61	2	979.50	963.00	5	5,435	0.09%
2022/03/10	2.1	995.12	2	994.55	995.00	0	5,418	0.00%
2022/03/09	5.9	971.50	0	0.00	966.00	5.9	5,399	0.11%
2022/03/08	2.1	969.23	0	0.00	963.00	2.1	5,418	0.04%
2022/03/07	7.1	978.50	4	971.00	972.00	3.1	5,403	0.06%
2022/03/04	5.5	1041.21	2	1037.50	1025.00	3.5	5,361	0.07%
2022/03/03	0.1	1075.00	0	0.00	1080.00	0.1	5,320	0.00%
2022/03/02	2	1075.00	0	0.00	1080.00	2	5,327	0.04%
2022/03/01	0	0.00	2	1110.00	1100.00	-2	5,316	-0.04%
2022/02/25	2	1070.00	3	1078.33	1085.00	-1	5,296	-0.02%
2022/02/24	1.1	1061.67	0	0.00	1060.00	1.1	5,279	0.02%
2022/02/22	2.1	1107.14	1	1095.00	1110.00	1.1	5,336	0.02%
2022/02/18	1	1110.00	1	1120.00	1120.00	0	5,526	0.00%
2022/02/17	0	0.00	3.3	1131.06	1130.00	-3.3	5,579	-0.06%
2022/02/15	2	1115.00	1	1100.00	1100.00	1	5,736	0.02%
2022/02/14	1.1	1100.24	0	0.00	1105.00	1.1	5,745	0.02%
2022/02/11	2	1157.50	3.1	1159.82	1150.00	-1.1	5,713	-0.02%
2022/02/10	2	1142.50	5	1150.00	1160.00	-3	5,744	-0.05%
2022/02/08	3	1106.67	2	1095.00	1095.00	1	5,700	0.02%
2022/02/07	5.1	1104.16	5	1118.00	1100.00	0.1	5,594	0.00%
2022/01/26	0	0.00	3	1071.67	1075.00	-3	5,331	-0.06%
2022/01/25	4	1076.25	1	1075.00	1085.00	3	5,295	0.06%
2022/01/24	3	1083.32	1.1	1084.51	1090.00	1.9	5,269	0.04%
2022/01/21	0	1065.00	3	1070.00	1070.00	-3	5,274	-0.06%
2022/01/20	5	1083.00	3	1086.67	1090.00	2	5,240	0.04%
2022/01/19	1	1119.99	2	1104.99	1100.00	-1	5,285	-0.02%
2022/01/18	2.1	1129.91	2	1142.50	1105.00	0.1	5,311	0.00%
2022/01/17	7	1111.36	2.1	1092.68	1115.00	5	5,315	0.09%
2022/01/14	3	1066.71	2	1075.00	1065.00	1	5,299	0.02%
2022/01/13	1	1095.10	1	1090.00	1100.00	0	5,304	0.00%
2022/01/12	3.1	1080.16	2	1087.50	1085.00	1.1	5,294	0.02%
2022/01/11	1.2	1079.78	1	1090.00	1080.00	0.2	5,343	0.00%
2022/01/10	1.1	1080.05	1	1090.00	1095.00	0.1	5,369	0.00%
2022/01/07	2.1	1139.15	0	0.00	1100.00	2.1	5,353	0.04%
2022/01/06	7.1	1134.21	2	1135.00	1135.00	5.1	5,359	0.10%
2022/01/05	1	1175.00	2.1	1175.28	1175.00	-1.1	5,315	-0.02%
2022/01/04	0	0.00	1.2	1170.00	1165.00	-1.2	5,303	-0.02%
2022/01/03	5.2	1159.28	0	0.00	1150.00	5.2	5,262	0.10%
2021/12/30	1	1180.00	4	1190.00	1190.00	-3	5,246	-0.06%
2021/12/29	4.2	1185.24	4.1	1183.83	1185.00	0.2	5,271	0.00%
2021/12/28	1	1169.98	2	1170.00	1175.00	-1	5,331	-0.02%
2021/12/27	3	1161.68	2.2	1162.91	1145.00	0.9	5,325	0.02%
2021/12/24	2	1122.50	4.1	1115.10	1120.00	-2.1	5,289	-0.04%
2021/12/22	0	0.00	0.1	1085.00	1085.00	-0.1	5,426	0.00%
2021/12/21	4.1	1083.65	5.1	1084.90	1090.00	-1	5,524	-0.02%
2021/12/20	2	1060.00	2	1057.50	1055.00	0	5,628	0.00%
2021/12/17	0.3	1083.33	1.1	1088.93	1075.00	-0.8	5,654	-0.01%
2021/12/16	1.2	1084.10	3.1	1083.23	1090.00	-1.9	5,672	-0.03%
2021/12/15	2	1055.00	0	0.00	1060.00	2	5,747	0.03%
2021/12/14	2	1060.00	1.1	1064.09	1070.00	0.9	5,818	0.02%
2021/12/13	1	1075.00	0	0.00	1075.00	1	5,796	0.02%
2021/12/10	1	1070.00	0.1	1075.00	1075.00	0.9	5,826	0.02%
2021/12/09	1.1	1080.00	2	1087.50	1085.00	-0.9	5,911	-0.02%
2021/12/08	1	1090.00	4.1	1094.85	1095.00	-3.1	5,919	-0.05%
2021/12/07	2.1	1055.28	1	1069.95	1065.00	1.1	5,877	0.02%
2021/12/06	2	1050.00	2	1077.50	1085.00	0	5,880	0.00%
2021/12/03	1	1065.00	1	1075.00	1060.00	0	5,875	0.00%
2021/12/02	1	1045.00	1	1084.71	1080.00	0	5,860	0.00%
2021/12/01	0.1	1055.00	2	1060.00	1065.00	-1.9	5,877	-0.03%
2021/11/29	1	996.00	1.1	1000.48	1030.00	-0.1	5,829	0.00%
2021/11/26	1	1000.00	1	1005.00	1005.00	0	5,918	0.00%
2021/11/24	2	1030.00	0.1	1045.00	1040.00	2	5,991	0.03%
2021/11/23	0	0.00	0.1	1060.00	1055.00	-0.1	6,013	0.00%
2021/11/22	1	1100.00	0	0.00	1080.00	1	6,066	0.02%
2021/11/19	1	1070.00	1	1080.00	1090.00	0	6,050	0.00%
2021/11/18	4	1076.25	9.2	1074.18	1085.00	-5.2	5,931	-0.09%
2021/11/17	5	1054.00	4	1065.00	1030.00	1	5,811	0.02%
2021/11/16	2	1017.54	5.2	1027.88	1035.00	-3.2	5,789	-0.05%
2021/11/15	4.1	1022.56	19.3	1018.17	1025.00	-15.2	5,786	-0.26%
2021/11/12	1	981.58	3	983.33	983.00	-2	5,702	-0.03%
2021/11/10	4	959.25	0	0.00	958.00	4	5,712	0.07%
2021/11/09	7	985.14	0	0.00	978.00	7	5,731	0.12%
2021/11/08	14	971.57	10.4	974.77	980.00	3.6	5,687	0.06%
2021/11/05	0.1	937.00	0.2	938.00	940.00	-0.1	5,588	0.00%
2021/11/02	1	932.00	2	932.00	928.00	-1	5,617	-0.02%
2021/11/01	0	0.00	1	923.00	922.00	-1	5,680	-0.02%
2021/10/29	0.1	917.17	0	0.00	913.00	0.1	5,733	0.00%
2021/10/28	1	932.00	0.2	930.00	936.00	0.8	5,692	0.01%
2021/10/27	1	941.00	1	957.00	942.00	0	5,694	0.00%
2021/10/26	2	946.00	2.5	946.77	946.00	-0.5	5,657	-0.01%
2021/10/25	3	939.33	2.1	928.00	938.00	0.9	5,704	0.02%
2021/10/22	0	0.00	3.1	920.93	926.00	-3.1	5,890	-0.05%
2021/10/21	1.1	918.32	6.1	917.60	913.00	-5	5,948	-0.08%
2021/10/20	4	905.50	2	906.98	901.00	2	5,922	0.03%
2021/10/19	1	881.00	5.1	896.97	898.00	-4.1	5,922	-0.07%
2021/10/18	1.1	872.94	3.1	874.62	867.00	-2	5,893	-0.03%
2021/10/15	1.2	850.72	0	0.00	857.00	1.2	5,876	0.02%
2021/10/14	9.1	846.76	0	0.00	840.00	9.1	5,826	0.16%
2021/10/13	2.2	875.98	0.2	873.00	862.00	2	5,799	0.03%
2021/10/12	2	889.50	1	897.00	887.00	1	5,805	0.02%
2021/10/08	1	910.00	4.1	916.53	910.00	-3.1	5,823	-0.05%
2021/10/07	0.3	896.00	2	909.50	911.00	-1.7	5,809	-0.03%
2021/10/06	2	879.00	2	875.00	871.00	0	5,818	0.00%
2021/10/05	4.1	867.09	1	866.00	867.00	3.1	5,823	0.05%
2021/10/04	1	885.00	0	891.00	892.00	1	5,764	0.02%
2021/10/01	4.2	893.57	0	0.00	885.00	4.2	5,787	0.07%
2021/09/30	3.2	906.96	0	0.00	905.00	3.2	5,769	0.06%
2021/09/29	2.1	921.49	0	0.00	913.00	2.1	5,757	0.04%
2021/09/28	0	0.00	4	963.73	957.00	-4	5,742	-0.07%
2021/09/27	1	959.00	13.5	945.74	959.00	-12.5	5,698	-0.22%
2021/09/23	1.1	908.45	0	0.00	915.00	1.1	5,707	0.02%
2021/09/22	1.1	915.43	0	0.00	911.00	1.1	5,709	0.02%
2021/09/17	1	938.00	8	944.88	940.00	-7	5,634	-0.12%
2021/09/16	3	930.33	2	932.00	936.00	1	5,597	0.02%
2021/09/15	2	937.50	1	935.00	935.00	1	5,608	0.02%
2021/09/14	4	939.50	7.3	943.90	947.00	-3.3	5,671	-0.06%
2021/09/13	1	921.00	1	927.00	927.00	0	5,770	0.00%
2021/09/10	0	0.00	0.1	920.00	925.00	-0.1	5,907	0.00%
2021/09/08	0.1	901.00	1	912.00	912.00	-1	5,924	-0.02%
2021/09/07	0.4	900.50	1	903.00	903.00	-0.6	5,934	-0.01%
2021/09/06	5.6	901.07	1	909.00	896.00	4.6	5,959	0.08%
2021/09/03	2	923.50	0	0.00	919.00	2	5,922	0.03%
2021/09/02	2	932.00	2	934.56	933.00	0	5,974	0.00%
2021/09/01	0	0.00	5.2	921.88	927.00	-5.2	5,945	-0.09%
2021/08/31	2	888.04	0	0.00	901.00	2	5,851	0.03%
2021/08/30	0	0.00	2.1	907.19	912.00	-2.1	5,815	-0.04%
2021/08/27	0	893.00	0.1	894.00	896.00	0	5,814	0.00%
2021/08/26	4	884.70	3	900.67	888.00	1	5,801	0.02%
2021/08/25	0	0.00	1	907.00	911.00	-1	5,763	-0.02%
2021/08/24	0	0.00	1	905.00	909.00	-1	5,818	-0.02%
2021/08/23	0.1	909.27	1	899.00	911.00	-0.9	5,929	-0.02%
2021/08/20	1	880.23	0	0.00	873.00	1	5,968	0.02%
2021/08/19	2	889.50	1.2	908.58	888.00	0.8	6,030	0.01%
2021/08/18	5	890.60	3	905.91	912.00	2	6,036	0.03%
2021/08/17	2.2	897.10	0	0.00	880.00	2.2	6,081	0.04%
2021/08/16	0	902.00	3	905.00	901.00	-3	6,099	-0.05%
2021/08/13	1.1	909.91	0	0.00	910.00	1.1	6,266	0.02%
2021/08/12	1.1	901.24	0	0.00	904.00	1.1	6,367	0.02%
2021/08/11	0.2	912.33	0	0.00	910.00	0.2	6,505	0.00%
2021/08/09	2	917.00	0.6	918.11	921.00	1.4	6,930	0.02%
2021/08/06	1	946.00	0	0.00	936.00	1	7,054	0.01%
2021/08/05	1	961.00	3	960.00	961.00	-2	7,268	-0.03%
2021/08/04	2.2	945.45	3.1	949.21	950.00	-0.9	7,673	-0.01%
2021/08/03	1.2	934.83	3.1	940.68	938.00	-1.9	7,987	-0.02%
2021/08/02	0	0.00	8.1	929.26	934.00	-8.1	8,252	-0.10%
2021/07/30	2.1	919.32	1	935.00	910.00	1.1	8,341	0.01%
2021/07/29	0.2	921.00	3.1	918.81	933.00	-2.9	8,488	-0.03%
2021/07/28	8.7	897.86	2.5	889.80	890.00	6.2	8,566	0.07%
2021/07/27	4.3	940.44	5.3	942.20	938.00	-1	8,595	-0.01%
2021/07/26	2.1	930.83	1	939.00	923.00	1.1	8,877	0.01%
2021/07/23	1.2	930.00	1.1	931.55	933.00	0.1	8,908	0.00%
2021/07/22	0.3	926.00	2.2	926.82	919.00	-1.9	8,983	-0.02%
2021/07/21	0.3	912.81	0	0.00	912.00	0.3	9,049	0.00%
2021/07/20	1	918.00	0	0.00	920.00	1	9,156	0.01%
2021/07/19	4.4	923.63	0.6	931.00	919.00	3.8	9,287	0.04%
2021/07/16	0.1	956.00	1	958.00	957.00	-0.9	9,267	-0.01%
2021/07/15	3.2	945.31	6.1	947.99	951.00	-2.9	9,280	-0.03%
2021/07/13	1	932.00	0	0.00	926.00	1	9,339	0.01%
2021/07/12	0.3	934.00	0	0.00	935.00	0.3	9,329	0.00%
2021/07/09	1	918.00	2	918.50	919.00	-1	9,333	-0.01%
2021/07/08	0	925.00	0	0.00	920.00	0	9,393	0.00%
2021/07/07	1	921.00	2	923.00	917.00	-1	9,453	-0.01%
2021/07/06	9.2	930.71	3.2	936.80	922.00	6	9,539	0.06%
2021/07/05	4.1	961.78	9	968.56	957.00	-4.9	9,531	-0.05%
2021/07/02	5.3	958.94	0.1	959.00	957.00	5.2	9,541	0.05%
2021/07/01	6	958.83	6.3	953.24	955.00	-0.3	9,556	0.00%
2021/06/30	6.4	972.25	4	970.00	962.00	2.3	9,666	0.02%
2021/06/29	2	944.00	2	941.50	935.00	0	9,587	0.00%
2021/06/28	0	0.00	2	930.00	935.00	-2	9,649	-0.02%
2021/06/25	5	940.20	2.1	943.76	927.00	2.9	9,792	0.03%
2021/06/24	4.2	933.05	0	0.00	929.00	4.2	9,868	0.04%
2021/06/23	1	921.09	3.1	921.72	941.00	-2.1	10,004	-0.02%
2021/06/22	4.2	898.89	0.2	905.00	903.00	4.1	10,129	0.04%
2021/06/21	4.1	933.36	1.2	956.83	918.00	2.9	10,011	0.03%
2021/06/18	0	977.50	0	0.00	965.00	0	9,964	0.00%
2021/06/17	3	970.36	0	0.00	978.00	3	9,985	0.03%
2021/06/16	0	986.00	0.2	987.00	985.00	-0.2	10,009	0.00%
2021/06/15	0.2	990.00	0	0.00	989.00	0.2	10,003	0.00%
2021/06/11	5.2	993.96	3	984.67	980.00	2.2	10,014	0.02%
2021/06/10	0	0.00	1.2	982.57	998.00	-1.2	10,027	-0.01%
2021/06/09	0.2	977.00	2	978.50	967.00	-1.8	9,991	-0.02%
2021/06/08	0	0.00	0.3	970.00	966.00	-0.3	10,056	0.00%
2021/06/07	2.4	968.16	1	949.00	973.00	1.4	10,154	0.01%
2021/06/04	0	0.00	0.2	974.06	977.00	-0.2	10,221	0.00%
2021/06/03	0	0.00	0.3	975.00	981.00	-0.3	10,310	0.00%
2021/06/02	1.1	982.00	0	0.00	959.00	1.1	10,390	0.01%
2021/06/01	0.2	999.67	0	0.00	977.00	0.2	10,446	0.00%
2021/05/31	2.3	991.55	3.1	989.96	995.00	-0.8	10,530	-0.01%
2021/05/28	0	0.00	0.1	947.00	961.00	-0.1	10,516	0.00%
2021/05/27	1.2	940.22	1.1	940.27	935.00	0.1	10,614	0.00%
2021/05/26	0	0.00	0.1	951.00	951.00	-0.1	10,714	0.00%
2021/05/25	0.2	958.00	4.3	960.16	952.00	-4.2	10,736	-0.04%
2021/05/24	3.2	948.22	0.2	952.00	943.00	3.1	10,717	0.03%
2021/05/21	2.2	955.91	2.1	966.37	955.00	0.1	10,746	0.00%
2021/05/20	2.2	937.89	0.1	945.00	930.00	2.1	10,640	0.02%
2021/05/19	2.2	972.91	1.1	980.24	943.00	1.2	10,583	0.01%
2021/05/18	3	979.36	4.3	977.42	994.00	-1.3	10,480	-0.01%
2021/05/17	1.1	899.36	3.3	908.09	914.00	-2.2	10,407	-0.02%
2021/05/14	3.4	898.85	2.2	897.65	895.00	1.2	10,391	0.01%
2021/05/13	7.4	887.66	5.2	889.03	873.00	2.2	10,414	0.02%
2021/05/12	2.7	891.60	6.6	891.23	888.00	-3.9	10,317	-0.04%
2021/05/11	2.4	914.68	4.2	911.80	911.00	-1.8	10,040	-0.02%
2021/05/10	9	991.41	2.3	987.33	979.00	6.7	9,850	0.07%
2021/05/07	5.2	1039.42	2	1052.50	1060.00	3.2	9,827	0.03%
2021/05/06	0.1	1040.00	0.1	1054.55	1055.00	-0.1	9,967	0.00%
2021/05/05	4.2	1028.25	1	1025.00	1005.00	3.2	9,906	0.03%
2021/05/04	1	1074.95	2.5	1050.80	1085.00	-1.5	9,843	-0.02%
2021/05/03	6.9	1120.60	2	1120.00	1105.00	4.9	9,692	0.05%
2021/04/29	1.1	1185.00	1.1	1185.00	1185.00	-0.1	9,546	0.00%
2021/04/28	2	1070.00	4.2	1080.95	1080.00	-2.2	9,736	-0.02%
2021/04/27	9.1	1082.75	6.1	1063.44	1065.00	3	9,769	0.03%
2021/04/26	6.2	1046.27	9.1	1060.33	1070.00	-2.9	9,764	-0.03%
2021/04/23	4	1011.25	7.6	1005.90	1035.00	-3.6	9,723	-0.04%
2021/04/22	1.2	1000.00	1	1005.00	984.00	0.2	9,703	0.00%
2021/04/21	6.1	996.96	5.4	1004.84	988.00	0.8	9,793	0.01%
2021/04/20	0	0.00	9.4	987.75	998.00	-9.4	9,936	-0.09%
2021/04/19	2.5	969.10	0	975.00	963.00	2.4	9,945	0.02%
2021/04/16	3.2	975.10	3	980.00	975.00	0.2	10,002	0.00%
2021/04/15	0	0.00	0.1	974.00	985.00	-0.1	10,117	0.00%
2021/04/14	2.1	938.30	1.2	947.50	965.00	0.9	10,142	0.01%
2021/04/13	7.2	963.06	2.3	979.01	961.00	4.9	10,151	0.05%
2021/04/12	3.8	970.50	0.7	967.08	960.00	3.2	10,145	0.03%
2021/04/09	2.1	1014.76	1	1020.00	999.00	1.1	10,206	0.01%
2021/04/08	4	999.00	4.6	1018.72	1020.00	-0.6	10,176	-0.01%
2021/04/07	4.3	1003.07	2.3	1002.13	998.00	2.1	10,136	0.02%
2021/04/06	2	996.00	8.9	1001.36	995.00	-6.9	10,121	-0.07%
2021/04/01	2	975.50	4.2	982.19	961.00	-2.2	10,094	-0.02%
2021/03/31	2.1	971.33	3.2	971.99	969.00	-1.1	10,037	-0.01%
2021/03/30	2	952.00	9.6	966.48	971.00	-7.6	9,940	-0.08%
2021/03/29	6.2	957.79	8.1	956.98	941.00	-1.9	9,822	-0.02%
2021/03/26	8.1	941.17	5.2	943.28	943.00	3	9,770	0.03%
2021/03/25	3	926.67	6.3	914.82	949.00	-3.3	9,665	-0.03%
2021/03/24	2	888.00	2.1	889.81	894.00	-0.1	9,473	0.00%
2021/03/23	3.1	885.70	0	0.00	870.00	3.1	9,459	0.03%
2021/03/22	1.1	887.54	1.2	882.52	881.00	0	9,423	0.00%
2021/03/19	3.3	885.31	2	885.00	885.00	1.3	9,389	0.01%
2021/03/18	2.1	914.13	1.1	903.48	903.00	1.1	9,326	0.01%
2021/03/17	0.3	916.34	1.1	919.67	908.00	-0.8	9,374	-0.01%
2021/03/16	3.1	915.50	3	913.67	919.00	0.1	9,405	0.00%
2021/03/15	1	903.00	1.1	907.12	907.00	-0.1	9,424	0.00%
2021/03/12	1.1	907.18	2	903.50	899.00	-0.9	9,477	-0.01%
2021/03/11	1.5	889.10	0.1	882.00	888.00	1.4	9,437	0.02%
2021/03/10	1.4	879.99	1.3	880.80	864.00	0.1	9,369	0.00%
2021/03/09	3.3	870.37	4	868.75	879.00	-0.7	9,330	-0.01%
2021/03/08	3.4	879.71	3	880.33	867.00	0.4	9,312	0.00%
2021/03/05	1.5	881.93	0.3	888.00	883.00	1.2	9,295	0.01%
2021/03/04	3.3	902.49	1.2	913.00	897.00	2.1	9,343	0.02%
2021/03/03	1.2	922.46	0.5	924.00	930.00	0.7	9,196	0.01%
2021/03/02	4.2	923.55	1	936.00	900.00	3.2	9,113	0.04%
2021/02/26	2.7	906.16	0.5	925.00	896.00	2.3	9,006	0.03%
2021/02/25	1.4	943.70	0	0.00	944.00	1.4	8,849	0.02%
2021/02/24	1.5	954.53	1.6	945.63	940.00	-0.1	8,846	0.00%
2021/02/23	1.1	940.04	1.3	963.58	965.00	-0.2	8,911	0.00%
2021/02/22	5.7	961.65	0	0.00	951.00	5.7	8,928	0.06%
2021/02/19	1.1	956.73	5	961.80	964.00	-3.9	9,154	-0.04%
2021/02/18	2.3	975.13	3.1	978.13	978.00	-0.8	9,139	-0.01%
2021/02/17	8.2	980.43	4	985.00	980.00	4.2	9,139	0.05%
2021/02/05	6.2	958.83	10.2	964.55	950.00	-4	9,019	-0.04%
2021/02/04	67.1	948.91	68	944.97	946.00	-0.9	8,834	-0.01%
2021/02/03	63.1	952.08	66.7	954.32	950.00	-3.6	8,748	-0.04%
2021/02/02	70.2	942.79	69	940.04	931.00	1.2	8,668	0.01%
2021/02/01	4	896.25	6.1	892.03	905.00	-2.1	8,536	-0.02%
2021/01/29	5	890.20	11.3	894.89	875.00	-6.3	8,433	-0.07%
2021/01/28	5.1	870.16	51	872.37	869.00	-46	8,337	-0.55%
2021/01/27	106.1	897.84	64	882.30	897.00	42.1	8,198	0.51%	大買/
2021/01/26	7.1	894.08	2	883.50	871.00	5.1	8,153	0.06%
2021/01/25	4	901.25	4	907.50	910.00	0	8,217	0.00%
2021/01/22	11.3	930.08	3	930.33	917.00	8.3	8,174	0.10%
2021/01/21	9.3	920.17	8.2	917.63	934.00	1.1	7,980	0.01%
2021/01/20	3	881.33	3.1	881.17	872.00	-0.1	7,790	0.00%
2021/01/19	3	865.33	8	863.28	879.00	-5	7,707	-0.07%
2021/01/18	4	840.50	1	827.99	844.00	3	7,647	0.04%
2021/01/15	7.3	863.12	3	870.67	850.00	4.3	7,581	0.06%
2021/01/14	2.3	873.25	2	867.50	861.00	0.3	7,503	0.00%
2021/01/13	4.2	872.09	5	879.32	884.00	-0.8	7,403	-0.01%
2021/01/12	5	854.40	1	862.00	846.00	4	7,230	0.06%
2021/01/11	4	845.75	4	847.50	851.00	0	7,124	0.00%
2021/01/08	2.1	818.76	4	822.75	838.00	-1.9	7,075	-0.03%
2021/01/07	2	804.00	0	0.00	799.00	2	6,971	0.03%
2021/01/06	4	796.25	4	796.75	792.00	0	6,942	0.00%
2021/01/05	3	787.00	4	788.75	797.00	-1	6,919	-0.01%
2021/01/04	0	0.00	10.1	778.82	792.00	-10.1	7,122	-0.14%
2020/12/31	2	745.00	2.1	747.86	747.00	-0.1	7,147	0.00%
2020/12/30	0	0.00	14	743.79	746.00	-14	7,365	-0.19%
2020/12/29	1	740.00	2	739.99	734.00	-1	7,338	-0.01%
2020/12/28	2	732.00	17.5	733.51	740.00	-15.5	7,345	-0.21%
2020/12/25	1	713.00	18	720.00	715.00	-17	7,269	-0.23%
2020/12/24	2	720.50	0	0.00	714.00	2	7,323	0.03%
2020/12/23	1	711.00	10.2	718.83	720.00	-9.2	7,396	-0.12%
2020/12/22	2	706.50	2	713.00	703.00	0	7,438	0.00%
2020/12/21	0	0.00	1	704.00	708.00	-1	7,475	-0.01%
2020/12/18	1	699.15	1	706.99	699.00	0	7,494	0.00%
2020/12/17	6.2	700.72	2	702.00	704.00	4.2	7,540	0.06%
2020/12/16	3	706.67	1	714.00	701.00	2	7,575	0.03%
2020/12/15	0	0.00	0.2	702.00	701.00	-0.2	7,661	0.00%
2020/12/14	6	701.67	0	0.00	702.00	6	7,785	0.08%
2020/12/11	11.1	710.70	1	707.00	707.00	10.1	7,897	0.13%
2020/12/10	2.2	718.09	1	721.00	709.00	1.2	7,895	0.02%
2020/12/09	3	737.33	4.1	737.20	734.00	-1.1	7,911	-0.01%
2020/12/08	2	714.50	3.1	717.39	730.00	-1.1	7,906	-0.01%
2020/12/07	8.1	702.01	0	0.00	704.00	8.1	7,861	0.10%
2020/12/04	11	700.18	0.1	704.33	705.00	10.9	7,938	0.14%
2020/12/03	0	702.00	0	0.00	700.00	0	7,959	0.00%
2020/12/02	0	0.00	2	710.00	712.00	-2	7,960	-0.03%
2020/12/01	10	700.30	0	0.00	697.00	10	8,051	0.12%
2020/11/30	4.3	709.56	1.1	711.18	704.00	3.2	8,134	0.04%
2020/11/27	3.3	724.18	0.4	726.43	725.00	2.9	8,228	0.04%
2020/11/26	2	727.00	0	0.00	730.00	2	8,349	0.02%
2020/11/25	1.2	728.04	0	0.00	724.00	1.2	8,574	0.01%
2020/11/24	0.2	739.50	120	741.32	742.00	-119.8	8,675	-1.38%	大賣/鉅額交易
2020/11/23	6.2	749.86	1	755.00	743.00	5.2	8,827	0.06%
2020/11/20	3	737.67	3.2	741.84	747.00	-0.2	8,889	0.00%
2020/11/19	16.1	731.93	4	732.25	733.00	12.1	8,864	0.14%
2020/11/18	107.1	714.36	12.1	714.74	728.00	95	8,965	1.06%	大買/
2020/11/17	0	0.00	4.1	695.24	696.00	-4.1	8,975	-0.05%
2020/11/16	0.2	684.33	2.1	689.62	694.00	-2	9,437	-0.02%
2020/11/13	1	674.00	5	670.00	675.00	-4	9,725	-0.04%
2020/11/12	4	676.25	0	0.00	673.00	4	10,351	0.04%
2020/11/11	7	670.43	5.3	674.19	676.00	1.8	10,383	0.02%
2020/11/10	2	686.54	0	0.00	686.00	2	10,411	0.02%
2020/11/09	2	703.00	1.2	710.67	702.00	0.8	10,500	0.01%
2020/11/06	2.4	695.30	2.3	699.87	700.00	0.1	10,576	0.00%
2020/11/05	0.3	684.25	2	686.50	696.00	-1.7	10,619	-0.02%
2020/11/04	2.5	666.62	2	682.50	677.00	0.5	10,610	0.00%
2020/11/03	1.5	665.03	1	668.00	665.00	0.5	10,699	0.00%
2020/11/02	0.1	655.00	0.1	673.00	653.00	0	10,776	0.00%
2020/10/30	0	0.00	0.3	678.00	678.00	-0.3	10,763	0.00%
2020/10/29	0.2	680.00	0	0.00	684.00	0.2	10,976	0.00%
2020/10/28	1.5	681.64	0	0.00	681.00	1.5	11,330	0.01%
2020/10/27	0	0.00	1	685.00	685.00	-1	11,469	-0.01%
2020/10/26	1	678.00	3.2	678.44	674.00	-2.2	11,597	-0.02%
2020/10/23	1	683.00	2	683.00	678.00	-1	11,765	-0.01%
2020/10/22	1	689.00	1	690.00	688.00	0	12,285	0.00%
2020/10/21	0	0.00	2	703.50	691.00	-2	12,554	-0.02%
2020/10/20	1	689.00	1.2	688.33	697.00	-0.2	12,874	0.00%
2020/10/19	1	691.00	0	0.00	692.00	1	13,079	0.01%
2020/10/16	2	688.00	2.1	692.67	680.00	-0.1	13,311	0.00%
2020/10/15	1	701.00	1	699.00	689.00	0	13,490	0.00%
2020/10/14	1	689.00	1	695.93	689.00	0	13,524	0.00%
2020/10/13	12	705.24	15	695.47	699.00	-3	13,578	-0.02%
2020/10/12	4	711.00	19	712.84	714.00	-15	13,570	-0.11%
2020/10/08	6	664.83	4	674.25	670.00	2	13,458	0.01%
2020/10/07	15	644.93	19	647.95	647.00	-4	13,352	-0.03%
2020/10/06	1	613.00	1	615.00	615.00	0	13,230	0.00%
2020/09/30	1	607.00	0	0.00	607.00	1	13,648	0.01%
2020/09/25	3	597.00	1	584.00	585.00	2	14,134	0.01%
2020/09/24	0	0.00	1	613.00	600.00	-1	14,148	-0.01%
2020/09/23	1.2	616.67	6	614.33	617.00	-4.8	14,104	-0.03%
2020/09/22	2	609.50	1	614.00	603.00	1	14,121	0.01%
2020/09/21	3	614.00	4	616.50	616.00	-1	14,152	-0.01%
2020/09/18	0	0.00	1	609.00	611.00	-1	14,216	-0.01%
2020/09/17	2	599.00	3	603.33	599.00	-1	14,178	-0.01%
2020/09/16	3	622.67	6	625.50	617.00	-3	14,226	-0.02%
2020/09/15	1	609.00	2	609.50	611.00	-1	14,345	-0.01%
2020/09/11	1	587.00	2	593.00	595.00	-1	14,529	-0.01%
2020/09/10	1	599.00	2	604.00	599.00	-1	14,506	-0.01%
2020/09/09	6	590.67	3	593.33	595.00	3	14,579	0.02%
2020/09/08	1	600.00	3	606.00	604.00	-2	14,531	-0.01%
2020/09/07	1	600.00	0	0.00	598.00	1	14,617	0.01%
2020/09/04	6	596.17	7	595.44	603.00	-1	14,678	-0.01%
2020/09/03	5	605.60	5	608.59	603.00	0	14,559	0.00%
2020/09/02	11	598.73	14	601.07	596.00	-3	14,467	-0.02%
2020/09/01	1	564.00	8	565.75	576.00	-7	14,314	-0.05%
2020/08/31	5	559.00	2	558.50	556.00	3	14,274	0.02%
2020/08/28	4	561.75	6	566.67	574.00	-2	14,125	-0.01%
2020/08/27	7	563.14	5	560.40	558.00	2	14,063	0.01%
2020/08/26	3	577.33	2	575.50	578.00	1	14,098	0.01%
2020/08/25	9	585.67	4	589.75	589.00	5	14,064	0.04%
2020/08/24	9	588.23	3	589.67	585.00	6	14,058	0.04%
2020/08/21	14	593.79	14.1	594.56	604.00	-0.1	13,992	0.00%
2020/08/20	7	584.86	11	589.18	565.00	-4	13,769	-0.03%
2020/08/19	53	622.06	55	617.42	609.00	-2	13,312	-0.02%
2020/08/18	63.3	617.79	55	618.73	617.00	8.3	13,108	0.06%
2020/08/17	3	683.00	2	683.00	685.00	1	12,659	0.01%
2020/08/14	5	675.80	6	677.83	680.00	-1	12,709	-0.01%
2020/08/13	7	685.00	4	683.75	684.00	3	12,854	0.02%
2020/08/12	2	682.50	0	0.00	680.00	2	13,029	0.02%
2020/08/11	13	700.62	12	696.17	693.00	1	13,265	0.01%
2020/08/10	12	707.67	14	703.00	706.00	-2	13,196	-0.02%
2020/08/07	5	713.80	3	719.67	705.00	2	13,149	0.02%
2020/08/06	4	738.00	4	738.75	732.00	0	13,080	0.00%
2020/08/05	2	726.50	1	731.00	730.00	1	12,950	0.01%
2020/08/04	0	0.00	7	715.66	732.00	-7	12,842	-0.05%
2020/08/03	8	711.38	7	707.14	696.00	1	12,632	0.01%
2020/07/31	6	687.00	11	686.91	701.00	-5	12,338	-0.04%
2020/07/30	10	682.60	4	686.25	683.00	6	12,239	0.05%
2020/07/29	4	682.25	8	676.00	682.00	-4	12,132	-0.03%
2020/07/28	18	723.00	10	716.10	680.00	8	12,087	0.07%
2020/07/27	5	721.00	10.4	706.08	728.00	-5.4	11,849	-0.05%
2020/07/24	7	683.13	6	689.17	675.00	1	12,020	0.01%
2020/07/23	10	666.40	2	661.00	677.00	8	11,790	0.07%
2020/07/22	5	659.40	46	659.76	664.00	-41	11,722	-0.35%
2020/07/21	41	639.76	5	637.40	637.00	36	11,526	0.31%
2020/07/20	1	596.00	0	0.00	601.00	1	11,410	0.01%
2020/07/17	1	606.00	0	0.00	607.00	1	11,461	0.01%
2020/07/15	7	607.43	8	611.12	609.00	-1	11,468	-0.01%
2020/07/14	5	614.20	8	616.75	611.00	-3	11,446	-0.03%
2020/07/13	11	623.55	8	627.63	629.00	3	11,402	0.03%
2020/07/10	5	631.80	5	633.40	616.00	0	11,372	0.00%
2020/07/09	17	654.82	6	656.67	651.00	11	11,313	0.10%
2020/07/08	8	651.75	2	653.00	661.00	6	11,147	0.05%
2020/07/07	2	608.50	7	606.71	618.00	-5	10,896	-0.05%
2020/07/06	4	584.00	5	588.40	589.00	-1	10,711	-0.01%
2020/07/03	1	585.00	3.1	582.05	585.00	-2.1	10,705	-0.02%
2020/07/02	0	0.00	1	578.00	574.00	-1	10,704	-0.01%
2020/07/01	4	585.50	1	587.00	577.00	3	10,742	0.03%
2020/06/30	0	0.00	2	578.00	579.00	-2	10,725	-0.02%
2020/06/29	5	569.40	2.3	566.00	565.00	2.7	10,747	0.03%
2020/06/24	1	572.00	4	575.25	580.00	-3	10,726	-0.03%
2020/06/23	2	579.00	5.2	574.54	574.00	-3.2	10,795	-0.03%
2020/06/22	7	566.14	63.3	552.88	576.00	-56.3	10,730	-0.53%
2020/06/19	63	553.13	5	540.61	546.00	58	10,772	0.54%
2020/06/17	1	509.00	0	0.00	510.00	1	10,881	0.01%
2020/06/16	3	498.33	4	500.63	510.00	-1	11,062	-0.01%
2020/06/15	1	498.50	2	501.75	492.50	-1	11,296	-0.01%
2020/06/12	2	484.25	1	494.50	492.50	1	11,410	0.01%
2020/06/11	2	500.50	6.2	502.77	496.50	-4.2	11,450	-0.04%
2020/06/10	0	0.00	2	498.75	500.00	-2	11,475	-0.02%
2020/06/09	1	493.50	1	495.50	497.50	0	11,757	0.00%
2020/06/08	4	497.88	2	504.00	494.50	2	11,945	0.02%
2020/06/05	3	493.17	5	494.00	494.00	-2	11,941	-0.02%
2020/06/04	6	487.75	2	486.50	490.00	4	11,999	0.03%
2020/06/03	1	490.50	84	491.77	490.00	-83	12,054	-0.69%
2020/06/02	155	485.42	76	482.26	485.00	79	12,020	0.66%	大買/
2020/06/01	3.1	461.81	0	0.00	461.50	3.1	11,915	0.03%
2020/05/29	0	461.50	0	0.00	463.00	0	11,951	0.00%
2020/05/28	1	455.55	1.1	467.39	460.00	-0.1	11,959	0.00%
2020/05/27	1	464.00	0	461.50	464.50	1	11,968	0.01%
2020/05/26	0	0.00	1	465.40	460.00	-1	12,078	-0.01%
2020/05/25	1	453.00	3	457.35	460.00	-2	12,147	-0.02%
2020/05/22	4	447.48	7	445.21	442.00	-3	12,130	-0.02%
2020/05/21	1	462.00	3	463.83	464.50	-2	12,091	-0.02%
2020/05/20	4	470.63	75	471.00	470.00	-71	12,071	-0.59%
2020/05/19	72	460.49	71	461.49	462.00	1	11,901	0.01%
2020/05/18	65	440.79	10	442.85	440.50	55	11,685	0.47%
2020/05/15	1	414.00	2	408.00	411.00	-1	11,390	-0.01%
2020/05/14	0	0.00	3	410.67	411.00	-3	11,447	-0.03%
2020/05/13	1	415.00	3	414.50	420.00	-2	11,461	-0.02%
2020/05/11	1.1	410.00	0	0.00	410.00	1.1	11,685	0.01%
2020/05/08	1	415.00	0	0.00	411.50	1	11,764	0.01%
2020/05/07	0	0.00	2	412.50	411.00	-2	11,832	-0.02%
2020/05/06	5	406.50	2	406.00	408.00	3	11,867	0.03%
2020/05/05	2	400.01	3	400.83	401.50	-1	11,894	-0.01%
2020/05/04	30	404.00	31	399.16	399.50	-1	12,042	-0.01%
2020/04/30	5	411.30	123	409.14	415.00	-118	12,003	-0.98%	大賣/鉅額交易
2020/04/29	114.1	393.45	17	394.74	398.00	97.1	11,815	0.82%	大買/
2020/04/28	1	374.50	2	373.25	375.00	-1	11,461	-0.01%
2020/04/27	2	369.50	1	364.50	372.00	1	11,656	0.01%
2020/04/24	0	0.00	2	352.00	348.50	-2	11,531	-0.02%
2020/04/23	2	347.50	6	348.75	351.00	-4	11,572	-0.03%
2020/04/22	6	345.42	1	345.50	346.00	5	11,643	0.04%
2020/04/21	3	360.17	0	0.00	353.50	3	11,874	0.03%
2020/04/20	1	370.50	1	370.00	370.00	0	12,011	0.00%
2020/04/17	4	371.00	5	376.80	368.00	-1	12,089	-0.01%
2020/04/16	2	363.50	0	0.00	361.50	2	11,995	0.02%
2020/04/15	0	0.00	1	370.00	365.50	-1	12,003	-0.01%
2020/04/14	1	365.00	2	365.00	365.50	-1	12,021	-0.01%
2020/04/10	0	0.00	1	349.00	350.00	-1	12,013	-0.01%
2020/04/09	2	353.00	2	354.75	351.50	0	12,109	0.00%
2020/04/08	3	348.67	1	352.00	349.50	2	12,076	0.02%
2020/04/07	1	348.00	2	348.50	347.00	-1	12,056	-0.01%
2020/04/06	1	338.00	5	342.60	341.00	-4	11,960	-0.03%
2020/04/01	1	331.00	4	332.00	334.00	-3	11,892	-0.03%
2020/03/31	0	0.00	1	330.50	327.50	-1	11,880	-0.01%
2020/03/30	2	331.00	0	0.00	336.50	2	11,749	0.02%
2020/03/27	4	347.88	14	351.43	340.00	-10	11,622	-0.09%
2020/03/26	14	338.82	2	338.50	343.50	12	11,460	0.10%
2020/03/25	5	343.50	12	348.63	334.50	-7	11,502	-0.06%
2020/03/24	3	331.50	7	334.93	330.00	-4	11,314	-0.04%
2020/03/23	4	307.75	2	312.00	308.00	2	11,286	0.02%
2020/03/20	1	288.00	7	298.07	301.00	-6	11,228	-0.05%
2020/03/19	11	282.23	1	277.50	274.00	10	11,118	0.09%
2020/03/18	2	320.25	5	312.90	301.50	-3	10,839	-0.03%
2020/03/17	3	321.17	1	321.50	315.50	2	10,712	0.02%
2020/03/16	11	331.59	6.1	331.58	320.00	5	10,537	0.05%
2020/03/13	6	330.75	6	328.25	341.00	0	10,390	0.00%
2020/03/12	3	337.33	4	350.75	336.00	-1	10,118	-0.01%
2020/03/11	3	373.33	13	375.23	363.00	-10	9,884	-0.10%
2020/03/10	1	366.50	4	368.75	373.50	-3	9,823	-0.03%
2020/03/09	1	362.00	1	367.50	366.50	0	9,727	0.00%
2020/03/06	6	378.67	3	380.33	378.50	3	9,658	0.03%
2020/03/05	0	0.00	7	380.64	385.00	-7	9,648	-0.07%
2020/03/04	5	367.20	1	367.00	370.50	4	9,661	0.04%
2020/03/03	0	0.00	2	376.00	372.00	-2	9,644	-0.02%
2020/03/02	3	365.00	2	362.50	363.00	1	9,576	0.01%
2020/02/27	4	367.50	3	366.67	360.00	1	9,569	0.01%
2020/02/26	2	375.00	1	377.50	375.00	1	9,475	0.01%
2020/02/25	2	382.75	1	375.00	378.50	1	9,416	0.01%
2020/02/24	4	377.13	2	383.25	377.00	2	9,441	0.02%
2020/02/20	3	391.00	0	0.00	394.00	3	9,257	0.03%
2020/02/19	6	390.17	0	0.00	388.50	6	9,184	0.07%
2020/02/18	0	0.00	7	395.64	392.00	-7	9,196	-0.08%
2020/02/17	5	397.40	0	0.00	398.00	5	9,152	0.05%
2020/02/14	2	405.00	1	405.50	405.50	1	9,082	0.01%
2020/02/13	2	409.75	4	408.75	408.50	-2	9,018	-0.02%
2020/02/12	3	399.67	3	401.00	401.50	0	8,901	0.00%
2020/02/11	2	390.00	6	389.00	390.00	-4	8,895	-0.04%
2020/02/10	2	383.75	3	385.17	380.00	-1	8,905	-0.01%
2020/02/07	2	380.50	0	0.00	381.00	2	8,950	0.02%
2020/02/06	4	382.75	0	0.00	382.00	4	8,979	0.04%
2020/02/05	7	383.93	3	384.17	381.00	4	8,947	0.04%
2020/02/04	2	389.75	5	391.90	390.50	-3	8,844	-0.03%
2020/02/03	5	380.70	7	379.21	382.00	-2	9,087	-0.02%
2020/01/31	3.1	386.15	5	389.50	388.00	-1.9	9,100	-0.02%
2020/01/30	7	389.91	4	391.50	383.50	3	9,154	0.03%
2020/01/20	1	419.00	0	0.00	419.00	1	8,903	0.01%
2020/01/17	3	421.67	1	426.50	420.50	2	8,946	0.02%
2020/01/16	2	420.25	2	420.75	421.00	0	9,016	0.00%
2020/01/15	4	408.63	24.1	410.48	416.00	-20.1	8,866	-0.23%
2020/01/14	3	416.83	0	0.00	416.00	3	8,518	0.04%
2020/01/13	4	424.38	2	422.25	422.00	2	8,270	0.02%
2020/01/10	1	430.00	2	432.25	432.00	-1	8,199	-0.01%
2020/01/09	4	434.50	1	439.00	437.00	3	8,219	0.04%
2020/01/08	1	426.00	3	427.33	430.50	-2	8,306	-0.02%
2020/01/07	4	429.13	0	0.00	426.00	4	8,311	0.05%
2020/01/06	1	427.00	0	0.00	424.00	1	8,361	0.01%
2020/01/03	4	434.51	0	0.00	434.50	4	8,361	0.05%
2020/01/02	2	441.50	1	445.00	441.50	1	8,240	0.01%
2019/12/30	4	446.75	1	445.50	446.50	3	8,253	0.04%
2019/12/27	0	0.00	1	447.50	446.50	-1	8,354	-0.01%
2019/12/26	1	458.00	0	0.00	449.00	1	8,350	0.01%
2019/12/20	0	0.00	1	446.50	446.00	-1	8,656	-0.01%
2019/12/19	2	455.00	0.3	454.50	454.50	1.7	8,489	0.02%
2019/12/18	8	454.63	1	453.50	456.50	7	8,415	0.08%
2019/12/17	1	451.00	2	452.50	460.50	-1	8,371	-0.01%
2019/12/16	3.1	439.04	2	443.25	442.00	1.1	8,218	0.01%
2019/12/13	5.1	430.90	4	432.88	432.50	1.1	8,167	0.01%
2019/12/12	0	0.00	3.1	429.30	427.50	-3.1	8,163	-0.04%
2019/12/11	0	0.00	3	426.83	429.00	-3	8,239	-0.04%
2019/12/10	1	425.50	0	0.00	425.00	1	8,338	0.01%
2019/12/09	1	421.00	3	426.17	426.50	-2	8,406	-0.02%
2019/12/06	3	416.33	1	419.50	415.00	2	8,435	0.02%
2019/12/05	1	421.50	1	420.00	420.00	0	8,675	0.00%
2019/12/04	2	422.50	1	420.00	424.50	1	8,807	0.01%
2019/12/03	1	424.50	1	421.00	418.00	0	8,781	0.00%
2019/12/02	1	418.00	0	0.00	416.50	1	8,763	0.01%
2019/11/29	3	424.83	6	431.33	421.50	-3	8,725	-0.03%
2019/11/28	2.5	428.60	11	429.95	431.50	-8.5	8,621	-0.10%
2019/11/27	1	422.00	1	423.50	422.50	0	8,630	0.00%
2019/11/26	1	421.50	4.7	420.90	420.00	-3.7	8,671	-0.04%
2019/11/25	3	420.50	7	420.50	418.50	-4	8,836	-0.05%
2019/11/22	4	408.25	0	0.00	411.00	4	8,819	0.05%
2019/11/21	5	404.20	3	404.00	407.00	2	8,782	0.02%
2019/11/20	3	416.83	0	0.00	414.50	3	8,700	0.03%
2019/11/19	1	419.50	0	0.00	421.00	1	8,742	0.01%
2019/11/18	2	417.75	0	0.00	419.50	2	8,859	0.02%
2019/11/15	3	423.33	6	420.42	422.00	-3	9,020	-0.03%
2019/11/14	0	0.00	1	408.50	410.50	-1	9,367	-0.01%
2019/11/13	0	0.00	2	411.50	408.00	-2	9,416	-0.02%
2019/11/12	2	411.00	4	410.00	410.00	-2	9,420	-0.02%
2019/11/11	6	404.08	3	409.00	403.50	3	9,399	0.03%
2019/11/08	10	416.35	4	413.38	414.00	6	9,324	0.06%
2019/11/07	1	427.00	1	421.50	425.00	0	9,240	0.00%
2019/11/06	4	430.88	7	427.71	434.00	-3	9,160	-0.03%
2019/11/05	3	420.67	4	422.50	425.00	-1	9,161	-0.01%
2019/11/04	1	411.00	2	409.50	412.00	-1	9,130	-0.01%
2019/11/01	1	404.50	2	409.50	405.00	-1	9,151	-0.01%
2019/10/31	7	409.79	12	407.29	408.00	-5	9,210	-0.05%
2019/10/30	1	395.50	3	395.83	396.50	-2	9,218	-0.02%
2019/10/29	5	392.10	3	393.67	393.00	2	9,328	0.02%
2019/10/28	1	386.50	7	385.64	387.00	-6	9,387	-0.06%
2019/10/25	3	383.33	1	383.00	379.00	2	9,418	0.02%
2019/10/24	1	380.00	9	379.94	381.50	-8	9,356	-0.09%
2019/10/22	2	368.50	3	371.00	371.50	-1	9,309	-0.01%
2019/10/21	2	371.00	1.1	372.77	369.00	0.9	9,352	0.01%
2019/10/18	2	372.00	0	0.00	370.00	2	9,393	0.02%
2019/10/17	3	365.67	4	367.75	371.00	-1	9,416	-0.01%
2019/10/16	6	361.58	3	360.33	360.00	3	9,428	0.03%
2019/10/15	1	367.00	9	366.56	367.00	-8	9,338	-0.09%
2019/10/14	7	369.86	0	0.00	370.50	7	9,256	0.08%
2019/10/09	12	376.46	4	373.50	372.00	8	9,098	0.09%
2019/10/08	1	384.50	1	383.00	384.50	0	9,011	0.00%
2019/10/07	1	383.50	0	0.00	384.00	1	9,038	0.01%
2019/10/04	13	383.77	1	385.00	385.50	12	9,026	0.13%
2019/10/03	2	378.25	9	373.50	379.50	-7	8,961	-0.08%
2019/10/02	2	373.50	1	372.50	372.00	1	8,908	0.01%
2019/10/01	4	376.25	1	375.00	376.50	3	8,953	0.03%
2019/09/27	5	369.20	12	372.46	369.00	-7	8,898	-0.08%
2019/09/26	1	376.00	1	383.50	376.00	0	8,893	0.00%
2019/09/25	6	379.83	1	380.00	380.00	5	8,885	0.06%
2019/09/24	1	387.00	0	0.00	387.00	1	8,874	0.01%
2019/09/23	10	389.00	1	390.00	388.00	9	8,877	0.10%
2019/09/20	0	0.00	3	386.00	386.50	-3	8,889	-0.03%
2019/09/18	1	379.00	1	380.50	382.00	0	8,723	0.00%
2019/09/17	1	384.00	1	382.50	383.00	0	8,674	0.00%
2019/09/16	1.1	379.18	3	382.50	382.00	-1.9	8,683	-0.02%
2019/09/12	1	376.00	0	0.00	375.00	1	8,578	0.01%
2019/09/11	1	376.50	0	0.00	374.50	1	8,551	0.01%
2019/09/10	0.1	378.00	1	379.00	378.00	-1	8,538	-0.01%
2019/09/09	2	387.00	0	0.00	382.50	2	8,500	0.02%
2019/09/06	2	375.25	4	374.75	374.50	-2	8,254	-0.02%
2019/09/05	0	0.00	2	368.25	367.50	-2	8,141	-0.02%
2019/09/04	3	365.17	1	364.00	365.00	2	8,141	0.02%
2019/09/03	7	366.00	1	365.00	364.00	6	8,185	0.07%
2019/09/02	1	365.00	1	370.00	370.50	0	8,245	0.00%
2019/08/30	4	367.75	0	0.00	367.50	4	8,259	0.05%
2019/08/29	2.1	363.76	120	364.25	365.50	-117.9	8,242	-1.43%	大賣/鉅額交易
2019/08/28	126	365.97	5	363.10	366.00	121	8,248	1.47%	大買/鉅額交易
2019/08/27	8	346.69	1	347.00	345.50	7	8,117	0.09%
2019/08/22	1	345.00	1	349.00	345.00	0	8,310	0.00%
2019/08/21	9	351.17	5	354.10	347.00	4	8,294	0.05%
2019/08/20	1	350.50	168	349.63	351.00	-167	8,242	-2.03%	大賣/鉅額交易
2019/08/19	169	347.30	7	342.79	353.00	162	8,104	2.00%	大買/鉅額交易
2019/08/16	0	0.00	2	323.25	322.00	-2	7,760	-0.03%
2019/08/15	1	314.50	1	315.00	316.50	0	7,693	0.00%
2019/08/08	1	317.00	3	317.33	316.50	-2	7,745	-0.03%
2019/08/07	0	0.00	3	319.00	318.00	-3	7,723	-0.04%
2019/08/06	1	309.00	1	308.50	309.00	0	7,636	0.00%
2019/08/02	1.1	311.95	1	314.00	316.00	0.1	7,563	0.00%
2019/08/01	1	318.00	2	321.25	314.00	-1	7,496	-0.01%
2019/07/31	3	315.67	0	0.00	314.50	3	7,239	0.04%
2019/07/30	3	323.67	8	324.25	325.50	-5	7,148	-0.07%
2019/07/29	1	318.00	2	317.75	319.00	-1	7,066	-0.01%
2019/07/26	0	0.00	2	315.00	313.50	-2	7,224	-0.03%
2019/07/25	2	312.50	0	313.00	313.00	2	7,515	0.03%
2019/07/23	1	314.50	0	0.00	314.50	1	7,497	0.01%
2019/07/18	3	304.67	1	304.50	302.00	2	7,321	0.03%
2019/07/17	2	311.00	0	0.00	310.00	2	7,243	0.03%
2019/07/16	1	314.50	1	316.00	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	1	323.50	4	323.00	322.50	-3	7,525	-0.04%
2019/07/10	0	0.00	1	317.50	318.00	-1	7,546	-0.01%
2019/07/09	0	0.00	0	313.50	313.50	0	7,593	0.00%
2019/07/08	3	312.83	3	312.85	314.00	0	7,637	0.00%
2019/07/05	0.1	321.00	0	0.00	321.00	0.1	7,744	0.00%
2019/07/04	0	0.00	0	318.50	319.00	0	7,840	0.00%
2019/07/03	1	323.50	1	322.00	317.50	0	7,937	0.00%
2019/07/02	2	318.75	7	316.29	319.00	-5	7,929	-0.06%
2019/07/01	2.1	314.99	0	0.00	314.00	2.1	7,911	0.03%
2019/06/28	1	315.00	1	312.00	314.00	0	7,935	0.00%
2019/06/27	1	315.00	5	314.50	313.00	-4	7,980	-0.05%
2019/06/24	1	315.50	2	315.50	315.50	-1	7,992	-0.01%
2019/06/21	11	315.00	0	0.00	313.50	11	7,978	0.14%
2019/06/18	0	0.00	2.1	307.05	308.50	-2.1	7,997	-0.03%
2019/06/17	2	301.25	110	301.79	300.50	-108	7,940	-1.36%	大賣/鉅額交易
2019/06/14	7	309.93	2	310.75	307.00	5	7,923	0.06%
2019/06/13	113	313.98	5	314.80	309.50	108	7,915	1.36%	大買/鉅額交易
2019/06/12	0	0.00	1	311.00	309.50	-1	7,874	-0.01%
2019/06/11	5	308.90	0	0.00	308.00	5	7,882	0.06%
2019/06/10	1	315.50	3	314.00	316.00	-2	7,777	-0.03%
2019/06/06	2	311.00	0	0.00	307.00	2	7,725	0.03%
2019/06/05	1	315.00	1	317.00	313.00	0	7,680	0.00%
2019/06/04	1	313.00	1	311.00	311.00	0	7,651	0.00%
2019/06/03	0	0.00	8	309.75	314.00	-8	7,579	-0.11%
2019/05/31	1	297.50	13	307.81	311.00	-12	7,512	-0.16%
2019/05/30	2	294.75	12	291.33	296.50	-10	7,348	-0.14%
2019/05/29	3	276.83	5	277.30	280.50	-2	7,298	-0.03%
2019/05/28	3	280.83	4	283.00	280.50	-1	7,369	-0.01%
2019/05/27	7	279.21	4	280.50	281.00	3	7,496	0.04%
2019/05/24	7	289.71	121	292.66	287.00	-114	7,704	-1.48%	大賣/鉅額交易
2019/05/23	122	293.31	7	291.64	292.00	115	7,892	1.46%	大買/鉅額交易
2019/05/22	4	289.63	2	289.00	287.50	2	7,829	0.03%
2019/05/21	2	289.50	3	290.00	290.50	-1	7,894	-0.01%
2019/05/20	5	288.60	2	290.25	290.00	3	7,858	0.04%
2019/05/17	1	290.50	4	292.38	291.00	-3	7,829	-0.04%
2019/05/16	2.1	289.20	2	291.25	288.00	0.1	7,753	0.00%
2019/05/15	2	289.00	1	289.50	290.00	1	7,722	0.01%
2019/05/14	3	279.67	5	280.90	289.00	-2	7,717	-0.03%
2019/05/13	5	288.30	0	0.00	286.50	5	7,682	0.07%
2019/05/09	10	304.05	5	307.60	300.00	5	7,838	0.06%
2019/05/08	153	309.95	152	307.33	310.00	1	7,750	0.01%	大買/大賣/
2019/05/07	0	0.00	194	308.36	311.00	-194	7,659	-2.53%	大賣/鉅額交易
2019/05/06	56	302.64	6	304.42	306.00	50	7,561	0.66%
2019/05/03	141	304.13	19	306.32	309.00	122	7,464	1.63%	大買/鉅額交易
2019/05/02	8	300.50	12.1	304.74	298.00	-4.1	7,205	-0.06%
2019/04/30	3	295.33	8	291.00	295.50	-5	6,913	-0.07%
2019/04/29	3	289.50	2	288.50	287.50	1	6,844	0.01%
2019/04/26	2	287.75	2.2	289.32	290.00	-0.2	6,884	0.00%
2019/04/25	4	288.75	2	290.00	288.00	2	6,869	0.03%
2019/04/24	4	288.25	3	290.83	289.50	1	6,880	0.01%
2019/04/23	3	287.17	1	289.50	290.00	2	6,891	0.03%
2019/04/22	2	290.00	3	293.17	289.00	-1	6,879	-0.01%
2019/04/19	18.2	291.81	15.1	290.00	290.00	3.1	6,860	0.05%
2019/04/18	115	290.41	28	291.13	291.00	87	6,852	1.27%	大買/
2019/04/17	15	290.90	100	288.11	288.50	-85	6,816	-1.25%
2019/04/16	3	299.00	6	300.33	300.00	-3	6,566	-0.05%
2019/04/15	0	0.00	5	298.00	296.50	-5	6,549	-0.08%
2019/04/12	4	294.50	6	294.83	293.50	-2	6,523	-0.03%
2019/04/11	17	295.12	5	296.70	291.50	12	6,478	0.19%
2019/04/10	5	301.40	5	301.80	300.00	0	6,347	0.00%
2019/04/09	2	295.50	7	295.57	299.50	-5	6,197	-0.08%
2019/04/08	2	293.75	6	292.75	294.50	-4	6,082	-0.07%
2019/04/03	2	289.75	3	290.50	290.50	-1	5,958	-0.02%
2019/04/02	13	290.08	9	290.22	290.50	4	5,872	0.07%
2019/04/01	6	284.83	29	285.97	285.50	-23	5,738	-0.40%
2019/03/29	2	281.00	1	281.00	282.50	1	5,638	0.02%
2019/03/28	10	278.85	37	278.55	276.50	-27	5,624	-0.48%
2019/03/27	28	279.77	5	279.80	279.50	23	5,697	0.40%
2019/03/26	31	279.97	4	280.38	281.00	27	5,698	0.47%
2019/03/25	9	277.39	1	276.50	276.50	8	5,673	0.14%
2019/03/22	4	283.25	33	282.50	284.00	-29	5,618	-0.52%
2019/03/21	16	276.53	18	278.22	277.50	-2	5,456	-0.04%
2019/03/20	22	274.07	21	274.48	274.50	1	5,425	0.02%
2019/03/19	28	275.57	25	274.44	275.50	3	5,414	0.06%
2019/03/18	29	277.97	13	279.15	278.00	16	5,364	0.30%
2019/03/15	6	275.58	16	274.59	276.00	-10	5,344	-0.19%
2019/03/14	22	274.36	27	275.74	272.50	-5	5,346	-0.09%
2019/03/13	0	0.00	1	269.00	273.00	-1	5,402	-0.02%
2019/03/12	20	272.50	0	0.00	270.50	20	5,438	0.37%
2019/03/11	0	0.00	1	271.00	270.00	-1	5,514	-0.02%
2019/03/08	2	267.51	1	269.50	267.50	1	5,580	0.02%
2019/03/07	6	275.92	0	0.00	274.00	6	5,564	0.11%
2019/03/06	2	279.50	5	280.00	280.00	-3	5,571	-0.05%
2019/03/05	6	276.17	5	275.50	273.00	1	5,485	0.02%
2019/03/04	5	279.10	3	280.17	277.00	2	5,444	0.04%
2019/02/27	5	277.30	0	0.00	280.00	5	5,375	0.09%
2019/02/26	10.2	281.25	3	287.00	276.50	7.2	5,245	0.14%
2019/02/25	3	277.33	12	278.54	282.50	-9	5,028	-0.18%
2019/02/22	4	266.38	6	266.25	264.00	-2	4,754	-0.04%
2019/02/20	1	257.00	2	256.75	255.50	-1	4,480	-0.02%
2019/02/19	0	250.50	0	0.00	250.00	0	4,495	0.00%
2019/02/15	2	252.50	0	0.00	252.00	2	4,475	0.04%
2019/02/14	2	256.00	1	257.00	255.50	1	4,475	0.02%
2019/02/13	3	259.33	4	259.00	259.00	-1	4,503	-0.02%
2019/02/12	4	257.13	3	258.50	257.50	1	4,487	0.02%
2019/02/11	3	251.67	6	252.25	259.50	-3	4,448	-0.07%
2019/01/30	2	244.00	0	0.00	243.00	2	4,185	0.05%
2019/01/29	0	0.00	2	246.25	245.50	-2	4,198	-0.05%
2019/01/28	2	247.50	0	0.00	248.50	2	4,197	0.05%
2019/01/25	4	248.63	4	247.13	248.00	0	4,258	0.00%
2019/01/24	1	247.50	3	243.67	244.50	-2	4,309	-0.05%
2019/01/23	2	239.25	2	240.00	241.00	0	4,371	0.00%
2019/01/22	1	245.00	0	0.00	242.00	1	4,386	0.02%
2019/01/21	7	245.50	7	247.14	244.50	0	4,429	0.00%
2019/01/18	2	242.75	3	241.83	244.00	-1	4,495	-0.02%
2019/01/17	2	237.50	1	237.00	237.00	1	4,491	0.02%
2019/01/16	0	0.00	2	235.25	237.00	-2	4,540	-0.04%
2019/01/15	2	232.50	0	0.00	233.00	2	4,529	0.04%
2019/01/14	2	232.98	2	231.00	231.50	0	4,492	0.00%
2019/01/11	0	0.00	1	227.50	227.50	-1	4,487	-0.02%
2019/01/10	2	225.00	2	226.50	226.00	0	4,497	0.00%
2019/01/09	3	226.50	4	227.38	226.00	-1	4,501	-0.02%
2019/01/07	1	220.00	1	219.00	219.00	0	4,459	0.00%
2019/01/04	3	215.67	2.1	214.60	217.00	1	4,465	0.02%
2019/01/02	2	228.50	0	0.00	220.50	2	4,644	0.04%
2018/12/28	3	224.33	2	229.50	229.50	1	4,661	0.02%
2018/12/27	0	225.00	4	224.00	225.00	-4	4,758	-0.08%
2018/12/26	2	222.00	0	0.00	220.00	2	4,776	0.04%
2018/12/24	1	222.50	2	223.75	225.00	-1	4,877	-0.02%
2018/12/22	2	222.00	2	223.00	223.00	0	4,919	0.00%
2018/12/21	2	223.00	2	224.00	223.50	0	5,001	0.00%
2018/12/20	18	227.42	17	225.56	225.00	1	4,975	0.02%
2018/12/19	4	234.00	5	234.60	236.00	-1	4,876	-0.02%
2018/12/18	2	234.25	0	0.00	234.50	2	4,868	0.04%
2018/12/17	0	0.00	1	237.50	235.00	-1	4,901	-0.02%
2018/12/14	3	237.00	1	236.00	236.00	2	4,954	0.04%
2018/12/12	0	0.00	1	235.00	233.00	-1	4,967	-0.02%
2018/12/11	0	0.00	2	228.25	228.00	-2	4,951	-0.04%
2018/12/10	3	230.50	1	229.50	229.00	2	4,965	0.04%
2018/12/07	1	233.00	2	234.25	233.50	-1	4,965	-0.02%
2018/12/06	6	233.83	3	234.00	229.50	3	4,944	0.06%
2018/12/04	1	247.00	4	248.88	252.00	-3	4,914	-0.06%
2018/12/03	1	243.50	3	245.17	245.50	-2	4,860	-0.04%
2018/11/30	1	232.08	2	235.75	237.50	-1	4,801	-0.02%
2018/11/29	2	237.25	1	240.00	231.50	1	4,746	0.02%
2018/11/28	3	234.68	2	233.25	236.50	1	4,735	0.02%
2018/11/26	3	228.33	5	227.50	228.00	-2	4,754	-0.04%
2018/11/23	0	0.00	65.2	223.15	222.00	-65.2	4,762	-1.37%
2018/11/22	3	223.00	102	223.54	222.50	-99	4,825	-2.05%	大賣/
2018/11/21	2	220.50	102	222.93	223.00	-100	4,963	-2.01%	大賣/
2018/11/20	0	0.00	102	223.88	225.00	-102	4,954	-2.06%	大賣/鉅額交易
2018/11/19	0	0.00	101	222.37	223.50	-101	4,952	-2.04%	大賣/鉅額交易
2018/11/16	5	225.70	104	223.18	220.00	-99	4,986	-1.99%	大賣/
2018/11/15	2	232.00	102	233.20	231.50	-100	4,958	-2.02%	大賣/
2018/11/14	2	232.00	101	231.35	230.00	-99	4,975	-1.99%	大賣/
2018/11/13	4	228.50	104	229.28	231.00	-100	5,017	-1.99%	大賣/
2018/11/12	1	232.00	2	231.50	234.50	-1	5,076	-0.02%
2018/11/09	1	231.00	1	228.50	228.50	0	5,214	0.00%
2018/11/08	2	234.50	0	0.00	235.00	2	5,176	0.04%
2018/11/07	0	0.00	1	235.00	235.00	-1	5,158	-0.02%
2018/11/06	2	234.00	4	231.00	230.00	-2	5,183	-0.04%
2018/11/05	4	227.13	4	228.25	230.00	0	5,120	0.00%
2018/11/02	4	226.75	4	226.50	227.50	0	5,105	0.00%
2018/11/01	4	222.00	2	221.50	223.50	2	5,060	0.04%
2018/10/31	0	0.00	3	214.67	227.50	-3	4,993	-0.06%
2018/10/30	2	209.00	0	0.00	207.00	2	4,864	0.04%
2018/10/29	1	200.00	3	202.17	208.00	-2	4,905	-0.04%
2018/10/26	4	204.88	2	202.50	202.00	2	4,943	0.04%
2018/10/25	2.2	208.86	2	210.25	210.00	0.2	5,072	0.00%
2018/10/24	4	211.13	4	210.88	214.00	0	5,195	0.00%
2018/10/23	5	217.40	0	0.00	214.00	5	5,206	0.10%
2018/10/22	3	220.83	3	221.83	221.50	0	5,281	0.00%
2018/10/19	2	220.50	2	222.00	222.50	0	5,355	0.00%
2018/10/18	2	225.00	2	226.50	225.00	0	5,424	0.00%
2018/10/17	4	224.75	2.2	225.95	224.50	1.8	5,694	0.03%
2018/10/16	2	225.00	1	224.50	222.00	1	5,813	0.02%
2018/10/15	2	221.00	2	221.00	221.00	0	5,831	0.00%
2018/10/12	0	0.00	2	217.00	220.00	-2	5,773	-0.03%
2018/10/11	0	0.00	5	207.70	210.50	-5	5,739	-0.09%
2018/10/09	1	233.00	3	229.83	228.50	-2	5,530	-0.04%
2018/10/08	3	233.50	4	234.38	233.50	-1	5,491	-0.02%
2018/10/05	7	236.79	5	236.70	234.50	2	5,462	0.04%
2018/10/04	3	243.00	1	243.50	242.00	2	5,384	0.04%
2018/10/03	5	242.60	2	245.00	246.00	3	5,377	0.06%
2018/10/02	3	246.50	1	246.50	245.00	2	5,411	0.04%
2018/10/01	4	250.00	2	250.25	250.00	2	5,441	0.04%
2018/09/28	2	244.00	2	245.00	246.50	0	5,533	0.00%
2018/09/27	2	241.25	5	240.70	241.50	-3	5,601	-0.05%
2018/09/26	2	242.50	1	243.96	241.50	1	5,614	0.02%
2018/09/25	2	241.50	2	242.50	243.50	0	5,627	0.00%
2018/09/21	1	241.00	6	242.92	243.00	-5	5,686	-0.09%
2018/09/20	3	243.17	2	238.75	238.00	1	5,698	0.02%
2018/09/19	2	245.50	6	243.83	245.00	-4	5,683	-0.07%
2018/09/18	2	244.00	4	245.38	244.50	-2	5,730	-0.03%
2018/09/17	3	243.83	2	243.00	243.50	1	5,861	0.02%
2018/09/14	2	244.75	4	245.25	245.50	-2	5,883	-0.03%
2018/09/13	1	243.00	1	244.00	242.00	0	5,876	0.00%
2018/09/12	1	245.00	0	0.00	244.00	1	5,888	0.02%
2018/09/11	2	242.25	1	244.00	244.00	1	5,927	0.02%
2018/09/10	3	247.33	1	242.50	242.50	2	5,924	0.03%
2018/09/07	1	252.50	1	247.00	248.00	0	5,902	0.00%
2018/09/06	2	251.75	3	254.67	255.00	-1	5,865	-0.02%
2018/09/05	1	252.50	2	254.25	254.00	-1	5,861	-0.02%
2018/09/04	0	0.00	3	252.17	253.50	-3	5,870	-0.05%
2018/09/03	2	251.00	1	250.00	249.50	1	5,898	0.02%
2018/08/31	2	252.25	1	251.50	251.50	1	5,920	0.02%
2018/08/30	1	256.00	2	257.50	256.00	-1	5,884	-0.02%
2018/08/29	2	255.50	5	256.00	256.00	-3	5,905	-0.05%
2018/08/28	8	252.00	4	252.50	252.00	4	5,883	0.07%
2018/08/27	3	246.83	0	0.00	247.50	3	5,858	0.05%
2018/08/24	1	250.00	1	250.00	250.00	0	5,861	0.00%
2018/08/23	2	249.00	1	251.00	253.00	1	5,980	0.02%
2018/08/22	1	245.00	1	247.00	247.50	0	5,978	0.00%
2018/08/21	1	245.55	0	0.00	245.50	1	5,876	0.02%
2018/08/20	0	0.00	2	246.50	247.00	-2	5,876	-0.03%
2018/08/17	3	247.50	2	246.50	247.00	1	5,874	0.02%
2018/08/16	3	250.00	1	248.00	247.50	2	5,817	0.03%
2018/08/15	2	260.75	1	261.00	260.00	1	5,722	0.02%
2018/08/14	0	0.00	1	266.00	265.00	-1	5,795	-0.02%
2018/08/13	1	262.50	0	0.00	263.50	1	5,803	0.02%
2018/08/10	0	0.00	4	274.88	274.50	-4	5,807	-0.07%
2018/08/09	1	275.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	1	277.00	4	276.38	277.50	-3	5,925	-0.05%
2018/08/07	3	275.67	2	276.00	275.50	1	5,911	0.02%
2018/08/06	1	272.50	1	273.50	273.00	0	5,915	0.00%
2018/08/03	3	272.50	0	0.00	274.00	3	6,066	0.05%
2018/08/02	3	271.67	11	272.59	269.00	-8	6,040	-0.13%
2018/08/01	7.1	274.72	2	272.50	275.00	5.1	5,966	0.09%
2018/07/31	4	252.63	1	253.50	254.00	3	5,781	0.05%
2018/07/30	7	259.50	7	261.07	260.00	0	5,675	0.00%
2018/07/27	2	267.75	2	267.25	267.50	0	5,670	0.00%
2018/07/26	1	260.50	1	262.00	263.00	0	5,749	0.00%
2018/07/25	0	0.00	3	261.67	262.50	-3	5,789	-0.05%
2018/07/24	7	259.07	5	259.70	255.00	2	5,831	0.03%
2018/07/23	6	272.50	1	273.50	271.50	5	5,656	0.09%
2018/07/20	2	283.00	2	281.00	280.00	0	5,694	0.00%
2018/07/19	1	283.50	0	0.00	284.00	1	5,743	0.02%
2018/07/18	3	288.00	1	285.00	281.00	2	5,858	0.03%
2018/07/17	1	285.50	2	286.00	285.50	-1	5,905	-0.02%
2018/07/16	2	284.75	0	0.00	282.50	2	6,005	0.03%
2018/07/13	2	282.00	3	284.83	285.00	-1	6,250	-0.02%
2018/07/12	0	0.00	1	281.00	283.00	-1	6,621	-0.02%
2018/07/11	2	275.29	2	274.75	276.00	0	6,644	0.00%
2018/07/10	2.1	277.62	3	277.67	280.00	-0.9	6,710	-0.01%
2018/07/09	6	272.00	2	273.25	272.50	4	6,708	0.06%
2018/07/06	5	285.00	5	285.00	285.00	0	6,683	0.00%
2018/07/05	9	287.33	1	292.00	281.50	8	6,677	0.12%
2018/07/04	3	301.00	2	301.00	298.00	1	6,589	0.02%
2018/07/03	2	304.50	3	305.17	304.50	-1	6,641	-0.02%
2018/07/02	21	302.14	26	305.15	305.00	-5	6,707	-0.07%
2018/06/29	15	300.33	15.1	301.20	300.00	-0.1	6,663	0.00%
2018/06/28	1	295.00	1	297.50	297.00	0	6,615	0.00%
2018/06/27	3.1	299.10	1	302.00	296.50	2.1	6,709	0.03%
2018/06/26	8	298.56	2	298.50	296.50	6	6,707	0.09%
2018/06/25	1	308.50	0	0.00	310.00	1	6,629	0.02%
2018/06/21	3	312.00	2	311.50	312.00	1	6,932	0.01%
2018/06/20	4	310.63	5	311.00	310.00	-1	6,974	-0.01%
2018/06/19	2	311.50	1	314.00	312.00	1	6,973	0.01%
2018/06/14	1	318.00	0	0.00	315.00	1	7,291	0.01%
2018/06/11	2	332.00	0	0.00	332.50	2	7,748	0.03%
2018/06/06	0	0.00	1	331.98	331.00	-1	8,004	-0.01%
2018/06/05	1	325.00	0	0.00	325.00	1	8,028	0.01%
2018/06/04	0	0.00	7	325.93	329.50	-7	8,154	-0.09%
2018/06/01	0	0.00	1	318.50	319.00	-1	8,177	-0.01%
2018/05/31	2	309.25	0	0.00	311.50	2	8,249	0.02%
2018/05/30	0	0.00	1	311.00	310.00	-1	8,197	-0.01%
2018/05/28	4	318.88	0	0.00	318.50	4	8,412	0.05%
2018/05/25	0	0.00	1	326.00	324.00	-1	8,472	-0.01%
2018/05/22	0	0.00	6	319.17	320.50	-6	8,492	-0.07%
2018/05/21	2	316.00	0	0.00	314.00	2	8,566	0.02%
2018/05/18	0	0.00	0	313.50	313.00	0	8,607	0.00%
2018/05/17	4	312.50	0	0.00	310.00	4	8,659	0.05%
2018/05/16	1	319.00	1	320.00	319.00	0	8,591	0.00%
2018/05/15	2	320.50	1	319.00	319.00	1	8,657	0.01%
2018/05/14	4	319.13	3	324.00	320.00	1	8,779	0.01%
2018/05/11	6	319.08	1	320.50	319.50	5	8,782	0.06%
2018/05/09	0	0.00	1	329.00	328.00	-1	8,819	-0.01%
2018/05/08	0	325.00	0	0.00	325.00	0	8,867	0.00%
2018/05/07	3	322.98	1	320.00	318.50	2	8,894	0.02%
2018/05/04	1	325.50	1.2	327.74	325.50	-0.2	8,845	0.00%
2018/05/03	1	318.50	2	323.00	320.00	-1	8,857	-0.01%
2018/05/02	5	335.50	3	338.00	331.00	2	8,786	0.02%
2018/04/30	1	330.69	3	334.17	340.00	-2	8,763	-0.02%
2018/04/27	4.2	333.24	3	334.17	339.50	1.2	8,754	0.01%
2018/04/26	2	331.50	1.2	341.25	323.50	0.8	8,708	0.01%
2018/04/25	1	338.00	1	339.00	337.00	0	8,622	0.00%
2018/04/24	4	337.88	5	332.30	341.50	-1	8,641	-0.01%
2018/04/23	0	0.00	3	356.50	350.50	-3	8,560	-0.04%
2018/04/20	2	357.50	5	357.80	354.50	-3	8,487	-0.04%
2018/04/19	11	368.32	8	369.75	360.50	3	8,406	0.04%
2018/04/18	23	362.93	23	360.50	362.00	0	8,208	0.00%
2018/04/17	0	0.00	3	340.67	340.00	-3	7,840	-0.04%
2018/04/16	2	344.75	7	342.07	342.00	-5	7,853	-0.06%
2018/04/13	0	0.00	1	337.50	336.00	-1	7,811	-0.01%
2018/04/11	2.2	340.00	2	340.50	339.00	0.2	7,785	0.00%
2018/04/10	0	0.00	1	327.50	327.00	-1	7,740	-0.01%
2018/04/09	1	331.00	1	331.00	327.50	0	7,800	0.00%
2018/04/03	6	328.08	2	329.00	328.00	4	7,728	0.05%
2018/04/02	4	337.25	0	0.00	336.50	4	7,682	0.05%
2018/03/31	0	0.00	1	341.00	340.50	-1	7,707	-0.01%
2018/03/30	2	343.25	4	342.00	340.00	-2	7,745	-0.03%
2018/03/29	3	336.00	1	332.50	331.00	2	7,677	0.03%
2018/03/28	3	336.00	0	0.00	333.00	3	7,594	0.04%
2018/03/27	2	338.50	3	340.50	342.50	-1	7,524	-0.01%
2018/03/26	6	343.33	3	345.67	347.00	3	7,360	0.04%
2018/03/23	1	324.00	0	0.00	328.00	1	7,205	0.01%
2018/03/22	1	335.50	1	339.50	336.00	0	7,199	0.00%
2018/03/21	2	345.25	2	342.75	336.00	0	7,191	0.00%
2018/03/20	11	340.95	8	340.44	342.50	3	7,183	0.04%
2018/03/19	2	331.75	6	334.25	334.00	-4	6,988	-0.06%
2018/03/16	0	0.00	1	320.00	317.00	-1	6,766	-0.01%
2018/03/15	1	315.50	1	318.50	318.00	0	6,627	0.00%
2018/03/14	1	313.50	0	0.00	313.50	1	6,541	0.02%
2018/03/12	2	316.50	2	318.00	317.00	0	6,573	0.00%
2018/03/08	2	309.25	3	309.00	309.50	-1	6,591	-0.02%
2018/03/07	0	0.00	1	305.00	300.00	-1	6,474	-0.02%
2018/03/06	1	298.50	3	299.00	301.00	-2	6,435	-0.03%
2018/03/05	1	296.50	4	298.25	295.00	-3	6,484	-0.05%
2018/03/02	4	302.13	2	302.50	302.50	2	6,432	0.03%
2018/02/27	2	304.50	2	304.00	301.00	0	6,282	0.00%
2018/02/23	4	300.50	1	302.00	300.50	3	6,219	0.05%
2018/02/22	0	0.00	3	303.50	302.00	-3	6,240	-0.05%
2018/02/21	2	300.75	1	300.00	304.50	1	6,238	0.02%
2018/02/09	1	274.50	1	284.50	283.00	0	6,175	0.00%
2018/02/06	3	282.67	4	282.75	286.50	-1	6,142	-0.02%
2018/02/05	2	297.50	1	298.00	299.00	1	6,066	0.02%
2018/02/01	4	307.88	2	308.75	307.00	2	6,236	0.03%
2018/01/31	2	300.25	1	299.50	299.00	1	6,091	0.02%
2018/01/30	2	300.25	0	0.00	299.00	2	6,091	0.03%
2018/01/29	1	313.50	0	0.00	308.00	1	6,198	0.02%
2018/01/25	1	307.00	1	307.50	305.50	0	6,267	0.00%
2018/01/24	9	310.50	0	0.00	307.50	9	6,343	0.14%
2018/01/23	1	317.50	5	321.90	318.00	-4	6,460	-0.06%
2018/01/22	3	314.83	1	315.50	319.00	2	6,420	0.03%
2018/01/19	2	316.50	1	317.50	319.00	1	6,536	0.02%
2018/01/18	4	314.00	9	315.28	319.50	-5	6,576	-0.08%
2018/01/17	6	306.17	2	307.25	306.50	4	6,629	0.06%
2018/01/16	3	311.67	2	313.00	312.00	1	6,604	0.02%
2018/01/15	2	313.00	2	312.00	313.00	0	6,650	0.00%
2018/01/12	1	310.00	2	307.00	309.50	-1	6,701	-0.01%
2018/01/11	1	305.00	1	306.00	306.00	0	6,746	0.00%
2018/01/10	2	305.50	2	305.25	309.50	0	6,822	0.00%
2018/01/08	0	298.00	1	303.00	298.00	-1	7,070	-0.01%
2018/01/05	0	0.00	2	308.50	300.00	-2	7,418	-0.03%
2018/01/04	2	301.00	2	301.50	307.00	0	7,607	0.00%
2018/01/03	1	300.50	5	300.70	300.50	-4	7,797	-0.05%