聯發科 (2454)-兆豐-鹿港券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1310
漲跌
▲45
漲幅
+3.56%
成交量
6,121張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯發科 (2454)籌碼相關－兆豐-鹿港券商分點個股進出

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-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	1280.00	1.3	1289.85	1310.00	-0.3	5,624	-0.01%
2024/11/21	0	0.00	0.1	1265.00	1265.00	-0.1	5,593	0.00%
2024/11/20	0.1	1265.00	1	1284.62	1275.00	-1	5,600	-0.02%
2024/11/19	1	1250.00	1	1270.43	1285.00	0	5,597	0.00%
2024/11/18	1	1259.56	1.1	1245.00	1240.00	0	5,597	0.00%
2024/11/15	1	1240.00	1	1260.00	1270.00	0	5,630	0.00%
2024/11/14	1	1249.66	0	1245.48	1235.00	1	5,675	0.02%
2024/11/13	0.2	1263.23	0	0.00	1255.00	0.2	5,655	0.00%
2024/11/12	0.1	1289.38	0	1290.00	1265.00	0.1	5,662	0.00%
2024/11/08	1	1285.46	0	0.00	1280.00	1	5,685	0.02%
2024/11/07	0	1310.00	1	1315.00	1305.00	-1	5,732	-0.02%
2024/11/06	0	0.00	0.1	1306.67	1305.00	-0.1	5,795	0.00%
2024/11/05	5	1290.00	5	1290.00	1290.00	0	5,907	0.00%
2024/11/04	0	0.00	0	1300.00	1295.00	0	6,121	0.00%
2024/11/01	0.2	1274.25	1.3	1262.24	1290.00	-1.1	6,433	-0.02%
2024/10/30	0	1305.00	1.5	1299.66	1290.00	-1.4	6,533	-0.02%
2024/10/29	0.1	1304.09	1.5	1300.00	1300.00	-1.4	6,643	-0.02%
2024/10/28	0	0.00	1.2	1337.44	1335.00	-1.2	6,677	-0.02%
2024/10/25	0	1290.00	1.7	1307.70	1315.00	-1.7	6,661	-0.02%
2024/10/24	0	1283.41	2.6	1291.90	1270.00	-2.5	6,633	-0.04%
2024/10/23	0	1300.00	3	1303.33	1300.00	-3	6,729	-0.04%
2024/10/22	4.1	1307.52	0	1305.00	1310.00	4.1	6,746	0.06%
2024/10/21	0.1	1325.00	0	1325.00	1330.00	0	6,780	0.00%
2024/10/18	1	1300.00	3.2	1316.09	1305.00	-2.2	6,772	-0.03%
2024/10/17	0	1275.00	0.2	1283.46	1275.00	-0.2	6,797	0.00%
2024/10/16	3	1268.41	0	0.00	1275.00	3	6,828	0.04%
2024/10/15	2.1	1302.49	1.6	1301.88	1300.00	0.5	6,804	0.01%
2024/10/14	0	0.00	0	1290.00	1290.00	0	6,764	0.00%
2024/10/11	0	1295.00	8.2	1298.16	1300.00	-8.2	6,812	-0.12%
2024/10/09	0	0.00	2.5	1256.09	1245.00	-2.5	6,735	-0.04%
2024/10/08	5.2	1235.96	1.4	1235.00	1225.00	3.8	6,733	0.06%
2024/10/07	3	1259.93	2	1243.05	1250.00	1	6,822	0.01%
2024/10/04	1	1230.00	3.1	1223.44	1230.00	-2.1	6,801	-0.03%
2024/10/01	1.2	1198.02	1	1200.00	1210.00	0.2	6,792	0.00%
2024/09/30	1.3	1213.04	1.2	1205.83	1175.00	0.1	6,819	0.00%
2024/09/27	0	0.00	2.2	1258.57	1260.00	-2.2	6,784	-0.03%
2024/09/26	2	1269.81	1.2	1263.94	1270.00	0.9	6,720	0.01%
2024/09/25	1.1	1210.87	3.1	1220.00	1225.00	-1.9	6,647	-0.03%
2024/09/24	3.3	1162.77	4.3	1155.73	1195.00	-0.9	6,579	-0.01%
2024/09/23	1.2	1131.06	6	1136.67	1145.00	-4.8	6,544	-0.07%
2024/09/20	3.3	1138.94	0	1143.33	1125.00	3.3	6,552	0.05%
2024/09/19	1.2	1118.73	1	1120.00	1120.00	0.2	6,561	0.00%
2024/09/18	2.1	1112.30	0	0.00	1105.00	2.1	6,583	0.03%
2024/09/16	1	1125.00	3.1	1113.71	1130.00	-2.1	6,644	-0.03%
2024/09/13	3.4	1139.24	0	1155.00	1125.00	3.4	6,686	0.05%
2024/09/12	3.6	1141.96	2	1147.50	1155.00	1.6	6,821	0.02%
2024/09/11	2.4	1117.55	1.1	1120.61	1110.00	1.3	6,877	0.02%
2024/09/10	1.2	1115.00	3.1	1121.81	1130.00	-1.9	6,881	-0.03%
2024/09/09	5.3	1099.10	0	0.00	1105.00	5.3	6,887	0.08%
2024/09/06	3.2	1139.13	1	1145.00	1145.00	2.2	6,986	0.03%
2024/09/05	8.6	1119.09	6	1125.00	1110.00	2.6	7,030	0.04%
2024/09/04	11	1143.81	3	1150.00	1135.00	8	6,972	0.11%
2024/09/03	1.2	1209.58	10.4	1209.56	1220.00	-9.2	6,893	-0.13%
2024/09/02	1.2	1215.83	3	1225.00	1225.00	-1.8	7,001	-0.03%
2024/08/30	1	1240.00	3	1236.72	1240.00	-2	7,045	-0.03%
2024/08/29	1.9	1239.74	1.4	1216.76	1250.00	0.5	7,064	0.01%
2024/08/28	3.3	1199.24	1	1200.00	1200.00	2.3	7,079	0.03%
2024/08/27	0	0.00	2.5	1202.31	1210.00	-2.5	7,239	-0.03%
2024/08/26	0.8	1228.08	0	0.00	1215.00	0.8	7,315	0.01%
2024/08/23	0	1205.00	0.1	1200.00	1225.00	-0.1	7,384	0.00%
2024/08/21	1	1220.00	0	0.00	1220.00	1	7,669	0.01%
2024/08/19	0.1	1245.77	0	1245.75	1255.00	0.1	7,680	0.00%
2024/08/16	1	1220.00	7.2	1195.89	1230.00	-6.2	7,657	-0.08%
2024/08/15	1	1165.00	2	1172.50	1155.00	-1	7,597	-0.01%
2024/08/14	0	0.00	1.8	1183.01	1185.00	-1.8	7,646	-0.02%
2024/08/12	6.4	1160.32	2.6	1164.71	1175.00	3.8	7,782	0.05%
2024/08/09	90.5	1149.94	7	1127.86	1125.00	83.5	7,798	1.07%
2024/08/08	7.3	1117.30	95.1	1105.54	1115.00	-87.8	7,807	-1.12%
2024/08/07	7.1	1115.35	2.1	1143.62	1150.00	5	7,740	0.06%
2024/08/06	98.1	1071.33	12.2	1057.02	1075.00	86	7,639	1.13%
2024/08/05	4.4	989.95	2	1009.85	991.00	2.4	7,495	0.03%
2024/08/02	2.4	1119.36	91	1095.33	1090.00	-88.6	7,292	-1.21%
2024/08/01	5.1	1194.44	0	0.00	1180.00	5.1	7,116	0.07%
2024/07/31	1.3	1218.30	6	1218.34	1220.00	-4.7	6,990	-0.07%
2024/07/30	2	1225.18	1	1220.00	1255.00	1	6,977	0.01%
2024/07/29	0	0.00	0.8	1250.00	1240.00	-0.8	6,994	-0.01%
2024/07/26	7.1	1234.37	4.3	1238.35	1245.00	2.9	7,006	0.04%
2024/07/23	0	1263.75	4	1258.76	1275.00	-4	6,968	-0.06%
2024/07/22	1.1	1219.58	7.7	1230.34	1225.00	-6.6	6,957	-0.09%
2024/07/19	1.5	1265.35	0	0.00	1260.00	1.5	6,937	0.02%
2024/07/18	2.1	1269.99	0	0.00	1280.00	2.1	6,943	0.03%
2024/07/17	2.7	1316.49	1	1335.00	1325.00	1.7	6,877	0.02%
2024/07/16	1	1346.79	1.2	1350.00	1345.00	-0.2	6,929	0.00%
2024/07/15	1	1355.31	1.1	1355.48	1355.00	0	7,106	0.00%
2024/07/12	4.2	1368.27	3	1355.00	1360.00	1.2	7,167	0.02%
2024/07/11	0.3	1431.00	0.4	1450.00	1420.00	-0.2	7,181	0.00%
2024/07/10	0.1	1434.67	0	0.00	1435.00	0.1	7,294	0.00%
2024/07/09	1	1450.00	3.1	1438.25	1460.00	-2.1	7,356	-0.03%
2024/07/08	2.1	1387.46	2.8	1415.69	1420.00	-0.7	7,282	-0.01%
2024/07/05	6.9	1351.80	6	1355.00	1350.00	0.9	7,258	0.01%
2024/07/04	2	1381.44	0.1	1390.00	1375.00	1.9	7,258	0.03%
2024/07/03	0.6	1400.04	1	1405.00	1405.00	-0.4	7,186	-0.01%
2024/07/02	1.2	1399.61	0	1410.00	1410.00	1.2	7,148	0.02%
2024/07/01	1	1415.00	1	1430.05	1415.00	0	7,131	0.00%
2024/06/28	0.2	1390.48	0	0.00	1400.00	0.2	7,117	0.00%
2024/06/27	0.4	1398.21	0	1405.00	1395.00	0.4	7,092	0.01%
2024/06/26	0	0.00	1	1425.00	1405.00	-1	7,151	-0.01%
2024/06/25	1.5	1390.75	0	0.00	1385.00	1.5	7,183	0.02%
2024/06/24	1.3	1424.10	0.1	1429.42	1410.00	1.2	7,127	0.02%
2024/06/21	1.2	1466.95	0	0.00	1490.00	1.2	7,084	0.02%
2024/06/20	3.1	1489.42	0	1475.00	1500.00	3.1	6,959	0.04%
2024/06/19	0.1	1478.11	3.2	1467.01	1485.00	-3.2	6,953	-0.05%
2024/06/18	0	1395.00	0	1400.00	1405.00	0	6,867	0.00%
2024/06/17	1.8	1371.86	0	0.00	1380.00	1.8	6,839	0.03%
2024/06/14	0.1	1386.76	3.1	1378.73	1395.00	-3	6,913	-0.04%
2024/06/13	2	1365.00	0.2	1368.32	1385.00	1.8	6,913	0.03%
2024/06/12	0.1	1292.08	1	1300.00	1300.00	-0.9	6,837	-0.01%
2024/06/11	0	1262.86	3	1265.00	1270.00	-3	6,916	-0.04%
2024/06/07	1.2	1280.00	0	1280.00	1275.00	1.2	6,939	0.02%
2024/06/06	0.2	1245.00	5.2	1291.41	1290.00	-5	6,941	-0.07%
2024/06/05	1.4	1226.48	0.1	1220.00	1230.00	1.3	6,872	0.02%
2024/06/04	3.3	1242.56	0	1230.00	1240.00	3.3	7,043	0.05%
2024/06/03	1.1	1264.86	1	1255.01	1270.00	0.1	7,177	0.00%
2024/05/31	6.2	1245.17	1	1260.00	1235.00	5.2	7,232	0.07%
2024/05/30	4.7	1292.07	0.1	1275.00	1290.00	4.6	7,136	0.06%
2024/05/29	4.5	1290.39	2	1292.50	1290.00	2.5	7,200	0.03%
2024/05/28	4.1	1300.15	1.1	1314.48	1310.00	3	7,271	0.04%
2024/05/27	3.1	1290.00	5.1	1294.81	1285.00	-2.1	7,255	-0.03%
2024/05/24	2	1192.51	1	1195.00	1195.00	1	7,302	0.01%
2024/05/23	2	1195.00	2.1	1204.82	1205.00	-0.1	7,448	0.00%
2024/05/22	2.1	1177.96	2	1185.00	1185.00	0.1	7,734	0.00%
2024/05/21	0	0.00	0	1175.00	1175.00	0	7,830	0.00%
2024/05/20	1	1180.00	1	1194.96	1190.00	0	7,863	0.00%
2024/05/17	0	0.00	0	1175.00	1165.00	0	7,888	0.00%
2024/05/16	1	1180.00	152.3	1180.37	1190.00	-151.3	7,852	-1.93%	大賣/鉅額交易
2024/05/15	1	1150.10	1	1150.14	1155.00	0	7,759	0.00%
2024/05/14	149.1	1125.21	3.5	1147.86	1155.00	145.6	7,861	1.85%	大買/鉅額交易
2024/05/13	0	1105.00	1	1110.00	1115.00	-1	7,832	-0.01%
2024/05/10	0	0.00	0	1090.00	1095.00	0	7,887	0.00%
2024/05/09	2	1104.95	119.2	1114.70	1095.00	-117.2	8,091	-1.45%	大賣/鉅額交易
2024/05/08	4	1081.25	3.3	1075.44	1095.00	0.7	8,113	0.01%
2024/05/07	0	1040.00	1	1040.00	1045.00	-1	8,104	-0.01%
2024/05/06	0	0.00	0	1042.50	1035.00	0	8,168	0.00%
2024/05/03	116	1045.00	3.2	1041.50	1040.00	112.8	8,181	1.38%	大買/鉅額交易
2024/05/02	1	990.58	0	0.00	1000.00	1	8,220	0.01%
2024/04/30	1	1019.97	1	1024.86	992.00	0	8,260	0.00%
2024/04/29	0	1012.00	1.1	1052.73	1015.00	-1.1	8,263	-0.01%
2024/04/26	1	997.10	0	999.00	1005.00	1	8,286	0.01%
2024/04/25	2.3	986.15	3	999.77	981.00	-0.7	8,341	-0.01%
2024/04/24	1	1000.35	3.2	1005.29	1010.00	-2.2	8,353	-0.03%
2024/04/23	0.2	974.41	0	984.00	972.00	0.2	8,440	0.00%
2024/04/22	4.6	970.55	0	0.00	966.00	4.6	8,512	0.05%
2024/04/19	8.7	998.37	2	1004.98	993.00	6.7	8,431	0.08%
2024/04/18	0	1045.00	0.5	1045.00	1050.00	-0.5	8,249	-0.01%
2024/04/17	2	1059.95	1	1065.00	1050.00	1	8,243	0.01%
2024/04/16	0.1	1065.20	1	1065.10	1055.00	-0.9	8,185	-0.01%
2024/04/15	2	1127.46	2	1130.00	1110.00	0	8,081	0.00%
2024/04/12	2	1170.05	0	0.00	1180.00	2	8,021	0.03%
2024/04/11	0	1201.18	1.3	1194.60	1200.00	-1.2	8,026	-0.02%
2024/04/10	1	1205.00	0	1195.00	1195.00	1	8,062	0.01%
2024/04/09	0.1	1160.00	0	0.00	1160.00	0.1	8,165	0.00%
2024/04/08	1	1150.03	0.1	1150.00	1150.00	1	8,276	0.01%
2024/04/02	0	0.00	0.1	1170.00	1165.00	-0.1	8,315	0.00%
2024/04/01	1	1160.07	0	0.00	1160.00	1	8,388	0.01%
2024/03/29	0.5	1180.00	2.1	1192.44	1195.00	-1.6	8,352	-0.02%
2024/03/28	1.1	1146.48	226	1140.27	1160.00	-224.9	8,270	-2.72%	大賣/鉅額交易
2024/03/27	0	0.00	2	1167.50	1165.00	-2	8,209	-0.02%
2024/03/26	224.1	1144.46	1	1144.61	1130.00	223.1	8,183	2.73%	大買/鉅額交易
2024/03/25	1.2	1121.15	0	0.00	1120.00	1.2	8,181	0.01%
2024/03/22	0.1	1127.50	0.6	1120.00	1125.00	-0.5	8,210	-0.01%
2024/03/21	1	1150.00	0.1	1136.67	1140.00	0.9	8,193	0.01%
2024/03/20	0.9	1141.46	1	1130.12	1130.00	-0.1	8,283	0.00%
2024/03/19	1	1150.03	1	1145.00	1150.00	0	8,293	0.00%
2024/03/18	0	1175.00	0.1	1160.00	1170.00	-0.1	8,246	0.00%
2024/03/15	0.1	1130.16	0	0.00	1135.00	0.1	8,223	0.00%
2024/03/14	202.2	1211.99	205.1	1157.68	1150.00	-2.9	8,175	-0.04%	大買/大賣/
2024/03/13	1	1234.95	1.1	1228.22	1215.00	-0.1	8,048	0.00%
2024/03/12	0.1	1215.00	0	1217.50	1215.00	0.1	7,983	0.00%
2024/03/11	2	1217.50	1.3	1224.40	1225.00	0.7	7,950	0.01%
2024/03/08	3.1	1242.19	230.1	1249.72	1230.00	-227	7,942	-2.86%	大賣/鉅額交易
2024/03/07	1.3	1222.36	1.1	1244.52	1230.00	0.3	7,757	0.00%
2024/03/06	2	1185.00	2.2	1173.49	1190.00	-0.2	7,564	0.00%
2024/03/05	3	1153.33	1.1	1154.55	1155.00	1.9	7,525	0.03%
2024/03/04	0	1149.84	1.1	1149.74	1150.00	-1	7,470	-0.01%
2024/03/01	3.1	1120.60	2	1105.00	1105.00	1.1	7,359	0.02%
2024/02/29	227	1130.00	3	1141.52	1140.00	224	7,252	3.09%	大買/鉅額交易
2024/02/27	2.1	1130.49	230.2	1130.23	1115.00	-228.2	7,175	-3.18%	大賣/鉅額交易
2024/02/26	2.1	1085.49	6.1	1099.29	1115.00	-4	6,975	-0.06%
2024/02/23	6	1050.00	13.1	1053.68	1100.00	-7.1	6,882	-0.10%
2024/02/22	1	1000.00	12.9	1003.78	1015.00	-11.9	6,651	-0.18%
2024/02/21	1	982.00	2	979.05	981.00	-1	6,598	-0.02%
2024/02/20	1	980.02	5.4	974.26	982.00	-4.4	6,589	-0.07%
2024/02/19	4.1	956.44	2	958.50	963.00	2.1	6,590	0.03%
2024/02/16	3.1	974.47	4.1	968.73	970.00	-1	6,661	-0.02%
2024/02/15	3	967.00	5.2	963.19	972.00	-2.2	6,666	-0.03%
2024/02/05	2	932.05	8.3	932.33	937.00	-6.3	6,630	-0.09%
2024/02/02	2.3	933.26	3	928.00	936.00	-0.7	6,660	-0.01%
2024/02/01	11.4	931.59	10	928.70	930.00	1.4	6,651	0.02%
2024/01/31	230	970.20	4.2	964.53	966.00	225.9	6,527	3.46%	大買/鉅額交易
2024/01/30	2.1	954.91	2.3	962.19	963.00	-0.2	6,494	0.00%
2024/01/29	2	933.56	1.3	937.88	938.00	0.8	6,457	0.01%
2024/01/26	4	933.75	5.5	930.00	936.00	-1.5	6,433	-0.02%
2024/01/25	3	938.76	5.1	937.83	943.00	-2	6,506	-0.03%
2024/01/24	1.3	930.23	11.2	932.35	936.00	-9.9	6,471	-0.15%
2024/01/23	4.2	911.56	1	911.00	911.00	3.2	6,521	0.05%
2024/01/22	3	927.67	3.1	932.45	922.00	-0.1	6,690	0.00%
2024/01/19	8.5	913.35	7.4	915.34	920.00	1.1	6,650	0.02%
2024/01/18	3.1	894.92	3.1	890.27	897.00	0	6,590	0.00%
2024/01/17	11.7	889.24	9.2	893.24	879.00	2.5	6,586	0.04%
2024/01/16	3.2	910.39	3.6	908.01	895.00	-0.4	6,479	-0.01%
2024/01/15	1.6	924.13	0	930.00	922.00	1.6	6,397	0.02%
2024/01/12	2.1	925.83	0	926.00	926.00	2	6,468	0.03%
2024/01/11	10.2	924.30	1	923.00	920.00	9.2	6,515	0.14%
2024/01/10	4	925.76	0	0.00	924.00	4	6,528	0.06%
2024/01/09	3	929.00	6.1	933.52	928.00	-3	6,595	-0.05%
2024/01/08	2	922.00	2	932.50	920.00	0	6,594	0.00%
2024/01/05	3.4	925.15	3.6	928.86	921.00	-0.1	6,666	0.00%
2024/01/04	3.8	930.76	2.5	932.52	928.00	1.3	6,686	0.02%
2024/01/03	6.3	961.86	6.2	964.58	953.00	0.2	6,753	0.00%
2024/01/02	10.4	988.13	1	984.02	981.00	9.4	6,593	0.14%
2023/12/29	4.1	1016.23	0	1015.00	1015.00	4.1	6,519	0.06%
2023/12/28	0.1	1030.00	4	1033.75	1025.00	-3.9	6,562	-0.06%
2023/12/27	1	1050.00	14.1	1041.78	1040.00	-13.1	6,643	-0.20%
2023/12/26	1.1	1000.00	10.1	1000.00	1000.00	-9.1	6,565	-0.14%
2023/12/25	1	993.00	0	995.00	995.00	1	6,574	0.01%
2023/12/22	2	989.00	4.2	986.95	990.00	-2.2	6,583	-0.03%
2023/12/21	4	973.50	0	0.00	976.00	4	6,592	0.06%
2023/12/20	3	984.67	1	993.00	983.00	2	6,594	0.03%
2023/12/19	1	979.00	0	0.00	992.00	1	6,614	0.02%
2023/12/18	2	990.00	0	0.00	989.00	2	6,614	0.03%
2023/12/15	9.1	990.19	7.4	987.00	996.00	1.7	6,618	0.03%
2023/12/14	3	962.33	3.2	963.19	966.00	-0.2	6,525	0.00%
2023/12/13	1	955.00	1.3	948.44	955.00	-0.3	6,615	0.00%
2023/12/12	1.1	938.82	0.2	940.88	939.00	0.9	6,787	0.01%
2023/12/11	0	0.00	2	941.00	941.00	-2	6,804	-0.03%
2023/12/08	0	0.00	1	943.00	943.00	-1	6,863	-0.01%
2023/12/07	2	932.50	1	937.00	931.00	1	6,890	0.01%
2023/12/06	2	928.00	2	930.00	927.00	0	6,874	0.00%
2023/12/05	1.1	923.08	0.1	924.00	929.00	1	6,897	0.01%
2023/12/04	2.1	936.33	0	0.00	933.00	2.1	6,864	0.03%
2023/12/01	0.1	940.00	0	0.00	947.00	0.1	6,830	0.00%
2023/11/30	2	946.00	0.1	946.00	945.00	1.9	6,854	0.03%
2023/11/29	0.1	944.00	1	947.00	948.00	-0.9	6,772	-0.01%
2023/11/27	1.1	936.00	0	0.00	931.00	1.1	6,738	0.02%
2023/11/24	0	0.00	1.1	947.04	945.00	-1.1	6,715	-0.02%
2023/11/22	2	936.00	2.2	940.76	942.00	-0.2	6,738	0.00%
2023/11/21	0.1	919.00	9.4	928.73	926.00	-9.3	6,725	-0.14%
2023/11/20	6	908.00	1.2	921.31	912.00	4.8	6,660	0.07%
2023/11/17	0	0.00	1	902.00	904.00	-1	6,577	-0.02%
2023/11/16	3.2	897.50	1.1	899.52	893.00	2.2	6,559	0.03%
2023/11/15	0	904.00	0.6	913.82	908.00	-0.6	6,476	-0.01%
2023/11/14	0.1	907.00	2	906.14	905.00	-2	6,389	-0.03%
2023/11/13	6	913.50	14.2	911.21	906.00	-8.2	6,386	-0.13%
2023/11/10	2.3	891.62	0	0.00	884.00	2.3	6,327	0.04%
2023/11/09	0	905.00	0	0.00	905.00	0	6,247	0.00%
2023/11/08	6	913.95	4.3	909.36	914.00	1.8	6,192	0.03%
2023/11/07	6.1	890.34	3.2	886.22	888.00	2.9	6,118	0.05%
2023/11/06	1	885.00	1	887.87	882.00	0	6,072	0.00%
2023/11/03	1.1	867.58	0.2	865.00	870.00	0.9	6,004	0.02%
2023/11/02	5	872.00	2.3	870.47	868.00	2.7	6,004	0.04%
2023/10/31	2.1	857.89	2	840.00	842.00	0.1	5,899	0.00%
2023/10/30	1	853.91	7.2	849.04	857.00	-6.2	5,868	-0.11%
2023/10/27	0.2	807.39	0	0.00	801.00	0.2	5,830	0.00%
2023/10/26	0	0.00	0	815.00	817.00	0	5,993	0.00%
2023/10/25	1	822.00	1	830.00	822.00	0	5,972	0.00%
2023/10/24	1	808.25	0	812.00	816.00	1	5,942	0.02%
2023/10/23	1	818.00	0.1	823.25	821.00	0.9	5,974	0.01%
2023/10/20	0.2	822.75	0.1	826.88	828.00	0.1	6,001	0.00%
2023/10/19	1	832.00	0.4	830.71	830.00	0.6	5,982	0.01%
2023/10/18	1	814.11	0.1	813.00	813.00	0.9	6,048	0.02%
2023/10/17	0.3	832.56	0.1	846.75	825.00	0.2	5,962	0.00%
2023/10/16	1.1	839.80	1	844.89	840.00	0	5,928	0.00%
2023/10/13	1	838.00	2.6	833.95	842.00	-1.6	5,910	-0.03%
2023/10/12	1.1	817.67	1.1	813.92	815.00	0	5,818	0.00%
2023/10/11	1	812.97	5	809.85	814.00	-4	5,806	-0.07%
2023/10/06	1	786.00	3.2	786.96	786.00	-2.2	5,683	-0.04%
2023/10/05	0	0.00	2.3	784.76	786.00	-2.3	5,699	-0.04%
2023/10/04	1	780.00	2.1	777.54	780.00	-1.1	5,662	-0.02%
2023/10/03	2	778.00	3.1	773.77	772.00	-1.1	5,629	-0.02%
2023/10/02	0	0.00	0.4	745.00	745.00	-0.4	5,529	-0.01%
2023/09/28	0.1	736.64	0	0.00	735.00	0.1	5,534	0.00%
2023/09/27	0.1	732.50	0.1	731.00	737.00	0	5,531	0.00%
2023/09/26	1.2	746.71	1.1	739.95	737.00	0.1	5,530	0.00%
2023/09/25	0	0.00	1.1	754.98	755.00	-1.1	5,515	-0.02%
2023/09/22	3.5	734.78	1	737.00	746.00	2.5	5,511	0.04%
2023/09/21	2.2	750.25	0.6	748.38	746.00	1.5	5,456	0.03%
2023/09/20	3.1	758.91	1	762.00	759.00	2.1	5,441	0.04%
2023/09/19	0.1	769.76	0.2	774.55	773.00	-0.1	5,433	0.00%
2023/09/18	3.1	773.57	5.7	780.02	782.00	-2.6	5,405	-0.05%
2023/09/15	2	753.50	11.5	755.55	763.00	-9.5	5,396	-0.18%
2023/09/14	1	726.00	0.7	727.00	733.00	0.3	5,534	0.01%
2023/09/13	3.1	737.66	4.1	733.54	732.00	-1	5,770	-0.02%
2023/09/12	0	0.00	2	726.41	728.00	-2	5,785	-0.03%
2023/09/11	0	0.00	1	712.97	714.00	-1	5,808	-0.02%
2023/09/08	4	704.75	4.2	703.80	709.00	-0.2	5,861	0.00%
2023/09/07	0.2	713.00	41.2	713.07	717.00	-41.1	5,907	-0.70%
2023/09/06	1	712.00	120	712.00	712.00	-119	5,918	-2.01%	大賣/鉅額交易
2023/09/05	160	716.12	4.3	716.25	718.00	155.7	5,943	2.62%	大買/鉅額交易
2023/09/04	0	0.00	0	709.00	711.00	0	5,984	0.00%
2023/09/01	1	703.09	3	709.33	710.00	-2	6,032	-0.03%
2023/08/31	0.3	708.68	1.2	709.00	705.00	-0.9	6,053	-0.02%
2023/08/30	1	707.90	0	0.00	709.00	1	6,044	0.02%
2023/08/29	1	714.00	1.4	706.89	710.00	-0.4	6,080	-0.01%
2023/08/28	0.1	704.00	2	704.00	701.00	-1.9	6,097	-0.03%
2023/08/25	0.2	690.00	0.2	691.73	694.00	0.1	6,199	0.00%
2023/08/24	1	689.00	4.1	688.73	691.00	-3.1	6,377	-0.05%
2023/08/23	0	673.00	0	0.00	671.00	0	6,451	0.00%
2023/08/22	0.1	673.00	0.2	674.00	672.00	-0.1	6,596	0.00%
2023/08/21	1	671.96	0.1	670.00	669.00	0.9	6,612	0.01%
2023/08/18	0.1	674.17	0	679.00	674.00	0.1	6,661	0.00%
2023/08/17	3.2	675.45	2	673.00	674.00	1.2	6,696	0.02%
2023/08/16	0	688.00	0	0.00	689.00	0	6,693	0.00%
2023/08/15	1	679.00	0	0.00	678.00	1	6,677	0.01%
2023/08/14	0.1	671.82	0.2	675.00	672.00	-0.1	6,704	0.00%
2023/08/11	2.3	679.23	0	0.00	679.00	2.3	6,776	0.03%
2023/08/10	0.2	695.67	1	689.00	693.00	-0.9	6,757	-0.01%
2023/08/09	0	0.00	0	696.00	701.00	0	6,745	0.00%
2023/08/08	2.1	691.64	0	0.00	690.00	2.1	6,777	0.03%
2023/08/07	0.2	707.00	0.2	704.00	706.00	0	6,736	0.00%
2023/08/04	0.1	703.00	3	703.33	706.00	-3	6,741	-0.04%
2023/08/02	2.1	707.15	3.2	713.38	709.00	-1.1	6,665	-0.02%
2023/08/01	201.2	699.46	209.6	708.12	713.00	-8.4	6,565	-0.13%	大買/大賣/
2023/07/31	3.2	690.48	8.3	692.52	690.00	-5.1	6,386	-0.08%
2023/07/28	1	658.08	1	663.95	658.00	0	6,200	0.00%
2023/07/27	2.1	658.02	0.1	659.70	658.00	2	6,239	0.03%
2023/07/26	4.2	656.58	0.1	661.00	655.00	4.1	6,267	0.07%
2023/07/25	2.2	671.53	0	0.00	665.00	2.2	6,257	0.04%
2023/07/24	1.2	675.32	0.1	681.63	675.00	1.1	6,219	0.02%
2023/07/21	5.4	673.09	1	666.00	682.00	4.4	6,214	0.07%
2023/07/20	3.1	692.40	0	695.00	692.00	3.1	6,162	0.05%
2023/07/19	1	696.00	4.1	695.97	696.00	-3.1	6,199	-0.05%
2023/07/18	1.2	683.81	0	0.00	683.00	1.2	6,180	0.02%
2023/07/17	3	683.00	0	0.00	683.00	3	6,267	0.05%
2023/07/14	0	0.00	6	694.49	692.00	-6	6,375	-0.09%
2023/07/13	2.1	683.55	7.6	689.55	680.00	-5.5	6,507	-0.08%
2023/07/12	0	684.00	1	683.00	685.00	-1	6,656	-0.01%
2023/07/11	7	685.14	0.1	683.00	686.00	6.9	6,664	0.10%
2023/07/10	2.3	680.65	1	681.00	673.00	1.3	6,692	0.02%
2023/07/07	2.2	682.20	0	0.00	682.00	2.2	6,657	0.03%
2023/07/06	2	691.50	1.6	692.65	690.00	0.4	6,660	0.01%
2023/07/05	2.1	698.56	0	0.00	697.00	2.1	6,686	0.03%
2023/07/04	1.1	699.17	2	701.01	700.00	-0.9	6,698	-0.01%
2023/07/03	1.3	694.48	0	0.00	691.00	1.3	6,780	0.02%
2023/06/30	6.2	689.01	0	0.00	688.00	6.2	6,804	0.09%
2023/06/29	2	701.50	2	699.50	696.00	0	6,781	0.00%
2023/06/28	1	694.00	0.2	691.20	695.00	0.9	6,759	0.01%
2023/06/27	4.1	683.57	0	690.00	681.00	4.1	6,755	0.06%
2023/06/26	2	686.52	0	0.00	685.00	2	6,729	0.03%
2023/06/21	1.2	691.87	0	0.00	693.00	1.2	6,725	0.02%
2023/06/20	11	703.57	3	713.00	691.00	8	6,613	0.12%
2023/06/19	0	785.00	3	789.40	785.00	-3	6,287	-0.05%
2023/06/16	3.6	754.28	0	0.00	751.00	3.6	6,046	0.06%
2023/06/15	1.6	769.36	2	771.00	766.00	-0.4	5,965	-0.01%
2023/06/14	0.1	779.00	1.4	779.99	780.00	-1.4	5,945	-0.02%
2023/06/13	0	0.00	1	776.08	779.00	-1	5,954	-0.02%
2023/06/12	0	0.00	0	766.67	767.00	0	5,921	0.00%
2023/06/09	1	763.03	0.1	765.91	764.00	0.9	5,940	0.02%
2023/06/08	0.1	769.85	0.1	766.61	768.00	-0.1	5,946	0.00%
2023/06/07	2	767.00	2.1	765.03	768.00	-0.1	5,921	0.00%
2023/06/06	0	0.00	0	758.00	757.00	0	5,920	0.00%
2023/06/05	2.1	762.57	1	762.00	759.00	1.1	5,990	0.02%
2023/06/02	0	753.00	2	753.00	751.00	-2	5,988	-0.03%
2023/06/01	1.1	748.16	0	0.00	748.00	1.1	6,005	0.02%
2023/05/31	2.1	755.29	0.2	755.54	759.00	2	6,008	0.03%
2023/05/30	0	0.00	9.7	767.55	763.00	-9.7	5,965	-0.16%
2023/05/29	3.5	744.08	1.1	746.19	738.00	2.4	5,953	0.04%
2023/05/26	1.2	728.03	4	724.78	730.00	-2.8	5,919	-0.05%
2023/05/25	3	708.02	4	711.00	708.00	-1	5,864	-0.02%
2023/05/24	5	707.00	1	712.00	711.00	4	5,857	0.07%
2023/05/23	3	718.01	2.1	717.00	716.00	1	5,807	0.02%
2023/05/22	0.6	707.00	0.3	707.05	705.00	0.3	5,763	0.01%
2023/05/19	0.1	697.00	4.1	696.48	698.00	-4	5,747	-0.07%
2023/05/18	0	691.00	1	690.91	689.00	-1	5,748	-0.02%
2023/05/17	0	683.95	5.3	685.04	685.00	-5.3	5,785	-0.09%
2023/05/16	1.2	682.01	0	0.00	680.00	1.2	5,709	0.02%
2023/05/15	0.1	678.00	7	679.85	680.00	-6.9	5,715	-0.12%
2023/05/12	0.1	674.52	0	0.00	673.00	0.1	5,708	0.00%
2023/05/11	5	674.00	0	0.00	668.00	5	5,688	0.09%
2023/05/10	3.1	667.36	0	0.00	668.00	3.1	5,765	0.05%
2023/05/09	1	675.02	3	676.67	677.00	-2	5,820	-0.03%
2023/05/08	0	679.50	3.1	680.03	675.00	-3.1	5,909	-0.05%
2023/05/05	1	673.05	2	675.50	675.00	-1	5,965	-0.02%
2023/05/04	2.1	667.17	1	668.00	668.00	1.1	6,096	0.02%
2023/05/03	3	675.33	5.1	678.97	680.00	-2.1	6,099	-0.04%
2023/05/02	6.1	669.84	1	660.00	671.00	5.1	6,171	0.08%
2023/04/28	4.6	665.16	0.1	667.00	665.00	4.6	6,300	0.07%
2023/04/27	2.1	661.15	3.1	665.35	662.00	-1	6,268	-0.02%
2023/04/26	2.3	647.54	0	0.00	649.00	2.3	6,271	0.04%
2023/04/25	5.5	652.24	0	0.00	650.00	5.5	6,263	0.09%
2023/04/24	2.2	676.15	2	673.00	676.00	0.2	6,226	0.00%
2023/04/21	6.1	675.93	4.1	669.25	665.00	2	6,262	0.03%
2023/04/20	12.4	664.61	12.1	667.65	673.00	0.4	6,320	0.01%
2023/04/19	5.2	679.62	1	676.07	675.00	4.2	6,272	0.07%
2023/04/18	5.4	694.04	2.1	695.24	688.00	3.3	6,207	0.05%
2023/04/17	30	704.81	25	708.72	709.00	5	6,062	0.08%
2023/04/14	0.4	748.28	0	0.00	748.00	0.4	5,874	0.01%
2023/04/13	5.2	758.08	3	752.00	750.00	2.2	5,876	0.04%
2023/04/12	0.1	754.83	1	756.02	758.00	-0.9	5,830	-0.02%
2023/04/11	1.2	747.98	1	755.97	756.00	0.1	5,831	0.00%
2023/04/10	1	742.02	1	742.00	742.00	0	5,902	0.00%
2023/04/07	2	749.00	1	749.03	749.00	1	5,839	0.02%
2023/04/06	5.7	757.53	0	0.00	753.00	5.7	5,791	0.10%
2023/03/31	0	785.60	5.3	787.86	787.00	-5.3	5,686	-0.09%
2023/03/30	4.2	780.83	1	778.96	778.00	3.1	5,681	0.06%
2023/03/29	1.1	768.27	2	772.50	773.00	-0.9	5,709	-0.02%
2023/03/28	1.1	768.38	0	0.00	766.00	1.1	5,757	0.02%
2023/03/27	0	782.56	0.5	785.00	780.00	-0.4	5,800	-0.01%
2023/03/24	0	789.00	0.1	789.50	790.00	-0.1	5,961	0.00%
2023/03/23	0	0.00	0.4	787.66	793.00	-0.4	6,115	-0.01%
2023/03/22	1	781.00	3	782.00	781.00	-2	6,119	-0.03%
2023/03/21	0	767.00	5	766.00	771.00	-5	6,130	-0.08%
2023/03/20	0	769.00	2.2	769.95	770.00	-2.1	6,125	-0.04%
2023/03/17	0	0.00	1.1	772.89	773.00	-1.1	6,110	-0.02%
2023/03/16	5	761.00	0	763.00	756.00	5	6,067	0.08%
2023/03/15	0	760.00	2	771.00	758.00	-2	6,057	-0.03%
2023/03/14	2.1	766.68	1	755.32	761.00	1	6,053	0.02%
2023/03/13	1.2	760.42	1.1	753.33	764.00	0.1	6,044	0.00%
2023/03/10	6	758.33	3	754.67	756.00	3	6,029	0.05%
2023/03/09	2.2	770.36	1	769.00	767.00	1.2	6,046	0.02%
2023/03/08	6.3	770.28	3	770.00	768.00	3.3	6,112	0.05%
2023/03/07	0.1	786.00	0	0.00	788.00	0.1	6,058	0.00%
2023/03/06	1.1	786.76	3.2	789.60	784.00	-2.1	6,062	-0.03%
2023/03/03	3.1	777.25	1	771.00	775.00	2.1	6,033	0.03%
2023/03/02	3.1	781.37	2	781.00	775.00	1.1	6,049	0.02%
2023/03/01	3.1	755.44	7.1	767.77	791.00	-4.1	5,944	-0.07%
2023/02/24	3	733.74	0	745.00	723.00	3	5,788	0.05%
2023/02/23	0	742.50	3.1	741.71	745.00	-3.1	5,727	-0.05%
2023/02/22	0.5	717.00	0	0.00	713.00	0.5	5,693	0.01%
2023/02/21	1	726.00	0	0.00	725.00	1	5,736	0.02%
2023/02/20	0	0.00	1.1	730.91	726.00	-1.1	5,857	-0.02%
2023/02/17	0	715.00	1	721.88	723.00	-1	6,042	-0.02%
2023/02/16	2	713.50	0	0.00	711.00	2	6,143	0.03%
2023/02/15	1.7	712.29	0	0.00	710.00	1.7	6,321	0.03%
2023/02/14	1.1	732.05	1	737.00	732.00	0.1	6,331	0.00%
2023/02/13	2	727.00	0	0.00	731.00	2	6,477	0.03%
2023/02/09	6	746.00	6	741.17	749.00	0	6,621	0.00%
2023/02/08	2	739.03	9.1	743.13	744.00	-7.1	6,629	-0.11%
2023/02/07	3.1	718.31	0.1	720.00	717.00	3.1	6,606	0.05%
2023/02/06	2	734.50	0	0.00	731.00	2	6,599	0.03%
2023/02/03	0	0.00	1.1	749.17	751.00	-1.1	6,601	-0.02%
2023/02/02	0	0.00	4.1	748.68	747.00	-4.1	6,768	-0.06%
2023/02/01	4.1	722.53	4	723.25	724.00	0.1	6,685	0.00%
2023/01/31	8.1	735.09	6	741.17	718.00	2	6,691	0.03%
2023/01/30	0	729.00	4.6	725.67	739.00	-4.6	6,619	-0.07%
2023/01/17	0.1	697.00	0	0.00	693.00	0.1	6,490	0.00%
2023/01/16	1	707.00	3	707.00	704.00	-2	6,511	-0.03%
2023/01/13	3	705.63	1	725.00	694.00	2	6,514	0.03%
2023/01/12	1	714.00	9.2	715.74	715.00	-8.2	6,545	-0.13%
2023/01/11	6	702.50	2.2	704.58	707.00	3.8	6,540	0.06%
2023/01/10	1	688.00	0.1	690.09	694.00	0.9	6,535	0.01%
2023/01/09	2	670.00	3.1	670.96	675.00	-1.1	6,501	-0.02%
2023/01/06	1	648.00	8.4	654.79	660.00	-7.4	6,538	-0.11%
2023/01/05	3	628.69	3	629.00	631.00	0	6,535	0.00%
2023/01/04	0	639.00	0	0.00	636.00	0	6,561	0.00%
2022/12/28	1.5	638.87	0	633.00	638.00	1.4	6,848	0.02%
2022/12/27	0	661.00	0.1	655.00	656.00	0	6,776	0.00%
2022/12/26	2	653.50	4	652.00	651.00	-2	6,798	-0.03%
2022/12/23	0	660.00	0	658.00	660.00	0	6,869	0.00%
2022/12/22	1.1	666.53	1	665.00	661.00	0.1	6,962	0.00%
2022/12/21	2.1	654.57	2	654.11	654.00	0.1	7,014	0.00%
2022/12/20	1	648.01	2.4	648.83	646.00	-1.4	7,009	-0.02%
2022/12/19	3	654.02	1	660.00	656.00	2	6,997	0.03%
2022/12/16	7.1	657.80	7.4	655.87	660.00	-0.3	6,957	0.00%
2022/12/15	27.6	687.55	9.2	685.22	681.00	18.4	6,838	0.27%
2022/12/14	1	716.00	5	717.20	718.00	-4	6,685	-0.06%
2022/12/13	4	718.50	0	0.00	709.00	4	6,656	0.06%
2022/12/12	2.2	710.41	2	711.50	712.00	0.2	6,633	0.00%
2022/12/09	0	0.00	2.3	721.73	729.00	-2.3	6,683	-0.03%
2022/12/08	2.3	709.32	1	712.00	705.00	1.3	6,669	0.02%
2022/12/06	1.1	728.36	0.2	728.00	725.00	0.9	6,687	0.01%
2022/12/05	1.1	743.00	7.2	746.11	739.00	-6.1	6,688	-0.09%
2022/12/02	1.1	746.25	0	0.00	739.00	1.1	6,670	0.02%
2022/12/01	1.2	742.08	0	0.00	741.00	1.2	6,687	0.02%
2022/11/30	5	736.00	4.5	733.91	733.00	0.5	6,640	0.01%
2022/11/29	0.1	702.00	0.1	707.00	713.00	0	6,585	0.00%
2022/11/28	2.2	707.20	1	715.00	703.00	1.2	6,658	0.02%
2022/11/25	1.2	724.40	2.4	730.23	727.00	-1.2	6,686	-0.02%
2022/11/24	0	0.00	2.6	730.80	728.00	-2.6	6,662	-0.04%
2022/11/23	0.3	707.83	0.1	715.00	705.00	0.2	6,614	0.00%
2022/11/22	4.1	706.78	4	710.50	713.00	0.1	6,640	0.00%
2022/11/18	3.2	728.73	0.2	722.00	722.00	3	6,562	0.05%
2022/11/17	1.4	726.36	1.2	725.00	725.00	0.3	6,538	0.00%
2022/11/16	2	732.00	2.3	727.74	729.00	-0.3	6,483	-0.01%
2022/11/15	1.3	729.86	1.7	721.57	722.00	-0.4	6,409	-0.01%
2022/11/14	0.1	697.82	0.2	700.67	697.00	0	6,249	0.00%
2022/11/11	4	697.94	11.9	695.58	700.00	-7.9	6,158	-0.13%
2022/11/10	1.2	643.88	4	655.50	660.00	-2.8	5,973	-0.05%
2022/11/09	3	645.00	4.3	642.22	650.00	-1.3	5,943	-0.02%
2022/11/08	0.2	619.33	1	620.00	620.00	-0.9	5,823	-0.01%
2022/11/07	1.1	614.55	0	620.00	620.00	1.1	5,766	0.02%
2022/11/04	1	588.00	1	598.00	597.00	0	5,782	0.00%
2022/11/02	0	0.00	0.2	600.33	599.00	-0.2	5,796	0.00%
2022/11/01	0	0.00	2	598.00	599.00	-2	5,769	-0.03%
2022/10/31	5	586.80	3.9	596.68	590.00	1.1	5,758	0.02%
2022/10/28	3.2	573.21	3	570.00	565.00	0.1	5,543	0.00%
2022/10/27	3.1	588.95	2	587.50	589.00	1.1	5,502	0.02%
2022/10/26	2.1	573.76	2	573.50	579.00	0.1	5,503	0.00%
2022/10/25	1.4	578.57	0	0.00	563.00	1.4	5,501	0.03%
2022/10/24	3	590.00	4.6	590.93	588.00	-1.6	5,510	-0.03%
2022/10/21	0	570.00	2	572.50	567.00	-2	5,493	-0.04%
2022/10/20	2.2	564.23	1.1	561.18	570.00	1.1	5,520	0.02%
2022/10/19	1.2	589.00	0	580.00	577.00	1.2	5,467	0.02%
2022/10/18	0.1	588.00	0	0.00	588.00	0.1	5,468	0.00%
2022/10/17	0.3	579.00	0	0.00	578.00	0.3	5,498	0.01%
2022/10/14	2	578.00	5.3	574.42	585.00	-3.3	5,580	-0.06%
2022/10/13	1.1	542.87	1	547.00	544.00	0.1	5,561	0.00%
2022/10/12	2.2	551.12	1	550.00	549.00	1.2	5,527	0.02%
2022/10/11	3	555.67	1.1	560.73	553.00	1.9	5,544	0.03%
2022/10/07	3.3	575.35	2	568.50	566.00	1.3	5,540	0.02%
2022/10/06	0.1	589.54	2	593.03	587.00	-2	5,531	-0.04%
2022/10/05	2	601.00	2.4	601.83	599.00	-0.4	5,528	-0.01%
2022/10/04	0.2	570.00	2	570.50	573.00	-1.8	5,491	-0.03%
2022/09/30	0.2	548.00	0	0.00	551.00	0.2	5,600	0.00%
2022/09/29	51	550.14	51	543.37	543.00	0	5,648	0.00%
2022/09/28	0.1	560.00	0	0.00	545.00	0.1	5,643	0.00%
2022/09/27	0.3	569.33	0	0.00	568.00	0.3	5,673	0.01%
2022/09/26	20	573.00	0.3	569.94	569.00	19.7	5,749	0.34%
2022/09/23	0.1	584.69	24	581.08	580.00	-23.9	5,832	-0.41%
2022/09/22	1	591.09	2	591.50	591.00	-1	5,925	-0.02%
2022/09/21	0	0.00	0	609.00	605.00	0	6,057	0.00%
2022/09/19	1	607.03	0	607.00	604.00	1	6,370	0.02%
2022/09/16	0.2	604.28	0	0.00	600.00	0.2	6,541	0.00%
2022/09/15	0.2	615.00	0	0.00	616.00	0.2	6,915	0.00%
2022/09/14	0.1	617.00	0	0.00	615.00	0.1	7,098	0.00%
2022/09/13	0.2	626.53	0	0.00	626.00	0.2	7,118	0.00%
2022/09/12	2.1	630.00	2	638.00	627.00	0.1	7,161	0.00%
2022/09/08	3	623.33	0	0.00	623.00	3	7,293	0.04%
2022/09/07	1	617.00	0	0.00	619.00	1	7,319	0.01%
2022/09/05	0	0.00	1.2	634.19	631.00	-1.2	7,359	-0.02%
2022/09/02	3.3	630.88	0	0.00	620.00	3.3	7,407	0.04%
2022/09/01	0.1	647.73	0.1	649.00	648.00	0	7,329	0.00%
2022/08/31	0	669.00	0	0.00	667.00	0	7,309	0.00%
2022/08/30	1.1	657.05	0	0.00	657.00	1.1	7,411	0.01%
2022/08/29	0	658.43	0	0.00	653.00	0	7,427	0.00%
2022/08/26	1	680.00	2	684.50	678.00	-1	7,444	-0.01%
2022/08/24	1	670.19	0	0.00	667.00	1	7,497	0.01%
2022/08/23	0.1	678.00	0	0.00	676.00	0.1	7,601	0.00%
2022/08/22	2	677.00	0	0.00	672.00	2	7,628	0.03%
2022/08/19	1.6	695.13	0	0.00	693.00	1.6	7,590	0.02%
2022/08/18	2	692.13	1	703.00	702.00	1	7,581	0.01%
2022/08/16	1	711.00	0.2	708.00	706.00	0.8	7,537	0.01%
2022/08/15	0.2	704.50	1.2	700.78	706.00	-1	7,502	-0.01%
2022/08/12	1.1	675.47	1.2	682.17	684.00	-0.1	7,480	0.00%
2022/08/11	1.1	669.84	0	0.00	670.00	1.1	7,486	0.01%
2022/08/10	2.2	669.63	0	675.00	668.00	2.1	7,426	0.03%
2022/08/09	0.1	696.91	0	0.00	694.00	0.1	7,387	0.00%
2022/08/08	2	711.01	0	712.00	709.00	2	7,382	0.03%
2022/08/05	0.2	712.00	1.1	708.57	717.00	-0.9	7,373	-0.01%
2022/08/04	0	0.00	0.4	685.44	684.00	-0.4	7,325	0.00%
2022/08/03	0.1	686.00	0	0.00	686.00	0.1	7,330	0.00%
2022/08/02	0.1	678.00	0	0.00	683.00	0.1	7,368	0.00%
2022/07/29	0.1	686.00	2.1	686.11	683.00	-2	7,306	-0.03%
2022/07/27	0.1	679.67	1	663.00	677.00	-0.9	7,257	-0.01%
2022/07/26	0.2	683.23	0.1	681.00	681.00	0.1	7,285	0.00%
2022/07/25	2	692.48	0.1	692.00	688.00	1.9	7,307	0.03%
2022/07/22	3.1	712.84	1.2	703.83	705.00	1.9	7,416	0.03%
2022/07/21	1	691.00	5	696.40	716.00	-4	7,419	-0.05%
2022/07/20	1	680.00	0.3	679.75	671.00	0.7	7,345	0.01%
2022/07/18	0	0.00	1	660.00	661.00	-1	7,327	-0.01%
2022/07/15	0	0.00	0.1	649.00	648.00	-0.1	7,272	0.00%
2022/07/14	2	645.00	2	648.50	646.00	0	7,234	0.00%
2022/07/13	6	644.83	5.2	649.75	634.00	0.8	7,247	0.01%
2022/07/12	0.2	616.61	1	617.00	614.00	-0.8	7,202	-0.01%
2022/07/11	0.1	641.91	0	0.00	637.00	0.1	7,198	0.00%
2022/07/08	1	656.00	1.1	651.11	651.00	-0.1	7,217	0.00%
2022/07/07	1	634.96	0.2	624.12	636.00	0.9	7,234	0.01%
2022/07/06	0.1	604.06	0	0.00	605.00	0.1	7,219	0.00%
2022/07/05	1.2	614.90	1	622.77	615.00	0.2	7,194	0.00%
2022/07/04	0	615.00	0.1	616.00	611.00	-0.1	7,257	0.00%
2022/07/01	0.4	627.28	1	635.73	612.00	-0.6	7,312	-0.01%
2022/06/30	2.3	650.51	1	659.00	651.00	1.3	7,366	0.02%
2022/06/29	1	659.00	4.2	665.87	661.00	-3.2	7,359	-0.04%
2022/06/28	4.7	654.66	0	0.00	651.00	4.7	7,274	0.07%
2022/06/27	6.3	685.05	6.3	686.23	678.00	0	7,189	0.00%
2022/06/24	5.7	679.22	1.3	671.12	670.00	4.4	7,235	0.06%
2022/06/23	10.4	707.77	1.3	698.64	689.00	9.1	7,038	0.13%
2022/06/22	7.4	841.47	7	845.86	807.00	0.4	6,590	0.01%
2022/06/21	1	854.98	2.1	863.00	868.00	-1.1	6,426	-0.02%
2022/06/20	1.2	838.17	2	846.50	840.00	-0.8	6,372	-0.01%
2022/06/17	1.3	837.24	0	0.00	831.00	1.3	6,323	0.02%
2022/06/16	1.2	892.02	1.1	904.95	873.00	0.1	6,172	0.00%
2022/06/15	0	886.92	0.1	891.00	884.00	-0.1	6,199	0.00%
2022/06/14	1.2	871.36	1	870.37	880.00	0.2	6,271	0.00%
2022/06/13	5.1	897.56	0	0.00	887.00	5.1	6,289	0.08%
2022/06/10	1	925.03	3	926.67	930.00	-2	6,300	-0.03%
2022/06/09	0.1	928.44	0	932.00	924.00	0.1	6,361	0.00%
2022/06/08	0	0.00	10.8	923.45	930.00	-10.8	6,356	-0.17%
2022/06/07	2.2	895.01	0	0.00	890.00	2.2	6,282	0.03%
2022/06/06	1	895.10	1.1	902.67	905.00	-0.1	6,289	0.00%
2022/06/01	1	908.87	0.2	905.66	905.00	0.9	6,430	0.01%
2022/05/31	1	885.00	3.2	895.15	905.00	-2.2	6,447	-0.03%
2022/05/30	0	0.00	0.3	873.86	878.00	-0.3	6,341	0.00%
2022/05/27	0.1	849.00	2.7	845.30	851.00	-2.7	6,316	-0.04%
2022/05/26	3	835.37	1	842.00	833.00	2	6,351	0.03%
2022/05/25	0	0.00	1	842.96	843.00	-1	6,412	-0.02%
2022/05/24	0	0.00	0.3	839.82	830.00	-0.3	6,489	0.00%
2022/05/23	2	845.00	1.3	854.49	843.00	0.7	6,499	0.01%
2022/05/20	1	837.00	2.1	845.57	846.00	-1.1	6,525	-0.02%
2022/05/19	7.1	839.16	0.1	841.00	845.00	7.1	6,518	0.11%
2022/05/18	0	0.00	10	852.40	855.00	-10	6,480	-0.15%
2022/05/17	3	842.00	3.1	842.22	841.00	-0.1	6,440	0.00%
2022/05/16	2.2	835.82	1	854.47	825.00	1.2	6,422	0.02%
2022/05/13	1	838.00	3.2	836.43	843.00	-2.2	6,394	-0.03%
2022/05/12	1.2	820.49	1.1	828.00	820.00	0.2	6,408	0.00%
2022/05/11	1.1	822.88	1	829.00	829.00	0.1	6,423	0.00%
2022/05/10	1.1	805.97	1	823.92	820.00	0.1	6,503	0.00%
2022/05/09	1.2	820.65	0	0.00	813.00	1.2	6,538	0.02%
2022/05/06	0.1	820.29	0	0.00	834.00	0.1	6,633	0.00%
2022/05/05	0.1	845.00	1.1	842.98	841.00	-1	6,852	-0.01%
2022/05/04	0.1	827.00	1.2	829.34	829.00	-1.2	6,852	-0.02%
2022/05/03	1.2	822.50	1	817.00	820.00	0.2	6,867	0.00%
2022/04/29	2.1	832.16	1.1	845.43	830.00	0.9	6,813	0.01%
2022/04/28	3.2	830.80	4.1	833.44	828.00	-0.9	6,800	-0.01%
2022/04/27	2.2	805.86	1	808.97	808.00	1.2	6,680	0.02%
2022/04/26	11.2	832.96	11.1	830.92	833.00	0.1	6,617	0.00%
2022/04/25	1.2	833.47	1	835.00	837.00	0.2	6,582	0.00%
2022/04/22	3.1	848.91	0	0.00	854.00	3.1	6,574	0.05%
2022/04/21	3	870.99	9.1	861.16	868.00	-6.1	6,571	-0.09%
2022/04/20	0	0.00	1.1	849.97	856.00	-1.1	6,581	-0.02%
2022/04/19	4.1	848.93	4	850.25	838.00	0.1	6,539	0.00%
2022/04/18	0.7	838.22	0	0.00	833.00	0.7	6,509	0.01%
2022/04/15	3.6	843.29	0	0.00	832.00	3.6	6,561	0.05%
2022/04/14	2	862.15	1	869.98	861.00	1	6,580	0.02%
2022/04/13	0	0.00	2	866.50	880.00	-2	6,612	-0.03%
2022/04/12	1.1	840.06	0.1	843.50	842.00	1	6,561	0.01%
2022/04/11	2.1	836.00	1	839.00	836.00	1.1	6,543	0.02%
2022/04/08	7.3	848.70	1	843.00	840.00	6.3	6,563	0.10%
2022/04/07	2.4	861.12	0.1	858.00	850.00	2.3	6,415	0.04%
2022/04/06	23.3	860.56	25	865.00	882.00	-1.7	6,295	-0.03%
2022/04/01	2.2	900.09	1.4	903.57	900.00	0.8	6,156	0.01%
2022/03/31	4.2	909.24	1	913.00	905.00	3.2	6,142	0.05%
2022/03/30	14.2	907.42	2.1	918.26	915.00	12.1	6,086	0.20%
2022/03/29	19	929.55	17.2	934.91	912.00	1.8	5,947	0.03%
2022/03/28	0.1	959.00	0	0.00	964.00	0.1	5,753	0.00%
2022/03/25	2.1	970.51	1	976.00	971.00	1.1	5,782	0.02%
2022/03/24	2.1	972.14	0	0.00	972.00	2.1	5,778	0.04%
2022/03/23	1	986.00	2.1	989.56	977.00	-1	5,770	-0.02%
2022/03/22	0.1	976.43	0	0.00	975.00	0.1	5,765	0.00%
2022/03/21	1.1	978.04	2	982.00	978.00	-0.9	5,750	-0.02%
2022/03/18	1.1	967.97	0.1	965.00	969.00	1	5,753	0.02%
2022/03/17	1	964.00	3.3	963.40	968.00	-2.3	5,699	-0.04%
2022/03/16	1.2	908.23	0	0.00	907.00	1.2	5,592	0.02%
2022/03/15	1.3	903.46	0	0.00	904.00	1.3	5,508	0.02%
2022/03/14	1.1	942.53	0	0.00	944.00	1.1	5,475	0.02%
2022/03/11	4.3	974.39	0	0.00	963.00	4.3	5,435	0.08%
2022/03/10	1	992.12	3.9	997.30	995.00	-2.9	5,418	-0.05%
2022/03/09	1.2	968.95	0	0.00	966.00	1.2	5,399	0.02%
2022/03/08	2.7	965.66	1	966.00	963.00	1.7	5,418	0.03%
2022/03/07	1.6	978.98	0.1	978.11	972.00	1.5	5,403	0.03%
2022/03/04	0.3	1034.93	0	0.00	1025.00	0.3	5,361	0.01%
2022/03/03	1	1084.83	0	0.00	1080.00	1	5,320	0.02%
2022/03/01	1.1	1100.48	1	1115.00	1100.00	0.1	5,316	0.00%
2022/02/25	1	1084.71	0	1075.00	1085.00	1	5,296	0.02%
2022/02/24	2.1	1096.61	0.1	1070.00	1060.00	2	5,279	0.04%
2022/02/23	0	0.00	1	1120.00	1120.00	-1	5,229	-0.02%
2022/02/22	2.1	1100.25	1	1110.00	1110.00	1.1	5,336	0.02%
2022/02/18	0	0.00	0	1125.00	1120.00	0	5,526	0.00%
2022/02/17	0	0.00	1	1130.00	1130.00	-1	5,579	-0.02%
2022/02/16	1	1115.00	1.2	1129.13	1130.00	-0.2	5,713	0.00%
2022/02/14	11.1	1105.46	0	1115.00	1105.00	11.1	5,745	0.19%
2022/02/11	0	1155.00	0.1	1155.00	1150.00	0	5,713	0.00%
2022/02/10	0	0.00	1	1140.00	1160.00	-1	5,744	-0.02%
2022/02/09	0	0.00	1	1110.03	1130.00	-1	5,775	-0.02%
2022/02/08	0	0.00	0	1100.00	1095.00	0	5,700	0.00%
2022/02/07	2.1	1094.98	2	1112.50	1100.00	0.1	5,594	0.00%
2022/01/26	0	1080.00	0.1	1090.00	1075.00	0	5,331	0.00%
2022/01/25	1	1085.00	0	0.00	1085.00	1	5,295	0.02%
2022/01/24	0	0.00	1	1080.00	1090.00	-1	5,269	-0.02%
2022/01/21	1	1065.00	0	0.00	1070.00	1	5,274	0.02%
2022/01/20	0	1090.00	0	0.00	1090.00	0	5,240	0.00%
2022/01/19	0	1095.00	0	0.00	1100.00	0	5,285	0.00%
2022/01/18	1	1130.20	1	1140.00	1105.00	0	5,311	0.00%
2022/01/17	0	1095.00	1	1090.03	1115.00	-1	5,315	-0.02%
2022/01/14	1	1070.00	0	0.00	1065.00	1	5,299	0.02%
2022/01/11	0	1075.00	0.1	1095.00	1080.00	-0.1	5,343	0.00%
2022/01/10	0	1084.76	0	0.00	1095.00	0	5,369	0.00%
2022/01/07	1	1114.41	0	1140.00	1100.00	1	5,353	0.02%
2022/01/06	0	1125.00	0	1135.00	1135.00	0	5,359	0.00%
2022/01/05	0	1175.00	0	1160.00	1175.00	0	5,315	0.00%
2022/01/04	0.2	1161.88	0	0.00	1165.00	0.2	5,303	0.00%
2022/01/03	1.2	1172.08	0.1	1170.22	1150.00	1.1	5,262	0.02%
2021/12/29	1	1185.00	1.1	1194.09	1185.00	-0.1	5,271	0.00%
2021/12/28	1	1165.00	1	1165.05	1175.00	0	5,331	0.00%
2021/12/27	1.1	1168.69	1.2	1161.26	1145.00	-0.2	5,325	0.00%
2021/12/24	1	1130.00	2.1	1107.86	1120.00	-1.1	5,289	-0.02%
2021/12/23	0	0.00	2	1092.50	1095.00	-2	5,333	-0.04%
2021/12/22	1	1085.00	0.1	1085.00	1085.00	0.9	5,426	0.02%
2021/12/21	5	1088.97	5	1099.95	1090.00	0	5,524	0.00%
2021/12/20	2	1060.00	0.1	1061.43	1055.00	1.9	5,628	0.03%
2021/12/17	3	1078.33	3	1086.67	1075.00	0	5,654	0.00%
2021/12/16	0	0.00	1	1085.00	1090.00	-1	5,672	-0.02%
2021/12/14	1.1	1059.76	0	0.00	1070.00	1.1	5,818	0.02%
2021/12/13	0	0.00	0	1075.00	1075.00	0	5,796	0.00%
2021/12/10	0	0.00	0.1	1075.00	1075.00	-0.1	5,826	0.00%
2021/12/09	0	1080.00	1.1	1080.00	1085.00	-1	5,911	-0.02%
2021/12/08	0.1	1086.25	1.1	1095.50	1095.00	-1	5,919	-0.02%
2021/12/07	2.1	1060.00	1	1075.00	1065.00	1.1	5,877	0.02%
2021/12/06	0	0.00	0.1	1052.69	1085.00	-0.1	5,880	0.00%
2021/12/03	2.1	1065.07	4.1	1067.72	1060.00	-2	5,875	-0.03%
2021/12/02	3	1061.66	12.1	1074.98	1080.00	-9.1	5,860	-0.16%
2021/12/01	1	1065.00	2	1055.00	1065.00	-1	5,877	-0.02%
2021/11/30	2	1032.61	1	1050.00	1010.00	1	5,869	0.02%
2021/11/29	2.1	1024.88	2.3	1007.11	1030.00	-0.2	5,829	0.00%
2021/11/26	0	1007.50	0	0.00	1005.00	0	5,918	0.00%
2021/11/25	0.1	1033.33	0	1040.00	1035.00	0	5,973	0.00%
2021/11/24	0.1	1032.31	0	0.00	1040.00	0.1	5,991	0.00%
2021/11/23	2.1	1062.40	0.1	1055.00	1055.00	2	6,013	0.03%
2021/11/22	0	1095.00	0	0.00	1080.00	0	6,066	0.00%
2021/11/19	0.1	1078.42	0	1085.00	1090.00	0.1	6,050	0.00%
2021/11/18	1	1090.00	4.1	1072.49	1085.00	-3.1	5,931	-0.05%
2021/11/17	1	1040.00	1.2	1054.22	1030.00	-0.2	5,811	0.00%
2021/11/16	0.1	1020.00	1.1	1025.91	1035.00	-1	5,789	-0.02%
2021/11/15	4.1	1008.71	14.7	1020.60	1025.00	-10.6	5,786	-0.18%
2021/11/12	0	0.00	2	981.00	983.00	-2	5,702	-0.04%
2021/11/11	0	0.00	0.2	948.67	954.00	-0.2	5,713	0.00%
2021/11/10	1.3	961.21	0	0.00	958.00	1.3	5,712	0.02%
2021/11/09	2	988.03	1	995.99	978.00	1	5,731	0.02%
2021/11/08	0.1	971.80	3.2	968.17	980.00	-3.1	5,687	-0.05%
2021/11/04	3	931.00	3	940.33	928.00	0	5,571	0.00%
2021/11/03	0	0.00	1	936.00	932.00	-1	5,605	-0.02%
2021/11/02	1	923.00	2	928.00	928.00	-1	5,617	-0.02%
2021/10/29	2.1	916.56	1.2	917.33	913.00	0.9	5,733	0.02%
2021/10/28	2	929.51	1	934.00	936.00	1	5,692	0.02%
2021/10/27	1.1	941.55	0	0.00	942.00	1.1	5,694	0.02%
2021/10/26	0.1	943.36	11	948.71	946.00	-10.9	5,657	-0.19%
2021/10/25	0.1	938.00	10.1	928.10	938.00	-10.1	5,704	-0.18%
2021/10/22	0.1	918.00	2.1	918.95	926.00	-2.1	5,890	-0.03%
2021/10/21	1	909.00	1.1	917.11	913.00	-0.1	5,948	0.00%
2021/10/20	0	0.00	1.1	904.64	901.00	-1.1	5,922	-0.02%
2021/10/19	0	0.00	3	891.00	898.00	-3	5,922	-0.05%
2021/10/18	0.1	870.00	2	873.00	867.00	-1.9	5,893	-0.03%
2021/10/15	0	857.00	0.2	852.67	857.00	-0.1	5,876	0.00%
2021/10/14	3.2	858.69	1	862.65	840.00	2.2	5,826	0.04%
2021/10/13	1.3	868.66	0	0.00	862.00	1.3	5,799	0.02%
2021/10/12	1.1	889.33	1	897.00	887.00	0.1	5,805	0.00%
2021/10/08	3.1	912.00	4	919.50	910.00	-0.9	5,823	-0.02%
2021/10/07	0.1	905.09	1.2	893.96	911.00	-1	5,809	-0.02%
2021/10/06	1	873.00	1.2	882.70	871.00	-0.2	5,818	0.00%
2021/10/05	14.3	866.26	0	0.00	867.00	14.3	5,823	0.25%
2021/10/04	5.1	892.54	5.1	886.48	892.00	0	5,764	0.00%
2021/10/01	6.3	896.99	4	893.28	885.00	2.3	5,787	0.04%
2021/09/30	21.1	908.83	21	904.43	905.00	0.1	5,769	0.00%
2021/09/29	26.1	933.44	22	925.23	913.00	4.1	5,757	0.07%
2021/09/28	20.1	965.67	18	956.50	957.00	2.1	5,742	0.04%
2021/09/27	0	0.00	3.4	940.42	959.00	-3.4	5,698	-0.06%
2021/09/24	1	912.00	1.1	919.09	920.00	-0.1	5,614	0.00%
2021/09/23	1.1	907.32	1	912.00	915.00	0.1	5,707	0.00%
2021/09/22	2.2	903.36	0	903.00	911.00	2.1	5,709	0.04%
2021/09/17	0	943.00	0	0.00	940.00	0	5,634	0.00%
2021/09/16	0.1	932.00	0	0.00	936.00	0.1	5,597	0.00%
2021/09/15	0.2	932.17	0	0.00	935.00	0.2	5,608	0.00%
2021/09/14	0	935.00	2.1	942.34	947.00	-2	5,671	-0.04%
2021/09/13	0	0.00	0.1	925.00	927.00	-0.1	5,770	0.00%
2021/09/10	0	0.00	2	915.50	925.00	-2	5,907	-0.03%
2021/09/09	0.1	900.00	0	0.00	901.00	0.1	5,926	0.00%
2021/09/08	1.1	901.10	1	913.00	912.00	0.1	5,924	0.00%
2021/09/07	0.1	901.17	0	0.00	903.00	0.1	5,934	0.00%
2021/09/06	2.1	904.98	1	900.00	896.00	1.1	5,959	0.02%
2021/09/03	0.3	922.00	0.1	926.00	919.00	0.3	5,922	0.00%
2021/09/02	0	0.00	11	934.00	933.00	-11	5,974	-0.18%
2021/09/01	2.1	923.92	6.2	918.67	927.00	-4.1	5,945	-0.07%
2021/08/31	1.1	889.21	0	0.00	901.00	1.1	5,851	0.02%
2021/08/30	0	899.00	0	0.00	912.00	0	5,815	0.00%
2021/08/27	2	873.20	2.2	881.27	896.00	-0.2	5,814	0.00%
2021/08/26	1.5	874.34	0	0.00	888.00	1.5	5,801	0.03%
2021/08/25	0.1	911.00	0	0.00	911.00	0.1	5,763	0.00%
2021/08/24	0	906.00	0	0.00	909.00	0	5,818	0.00%
2021/08/23	0	909.00	0.1	903.00	911.00	-0.1	5,929	0.00%
2021/08/20	0	884.83	0	0.00	873.00	0	5,968	0.00%
2021/08/19	0.2	892.50	0	0.00	888.00	0.2	6,030	0.00%
2021/08/18	0	877.00	0	894.00	912.00	0	6,036	0.00%
2021/08/17	10	882.03	0	0.00	880.00	10	6,081	0.16%
2021/08/16	0.1	904.67	0	0.00	901.00	0.1	6,099	0.00%
2021/08/13	0	0.00	1	914.00	910.00	-1	6,266	-0.02%
2021/08/12	2	907.50	1	918.00	904.00	1	6,367	0.02%
2021/08/11	2	909.03	0	0.00	910.00	2	6,505	0.03%
2021/08/10	2	920.00	1	918.20	922.00	1	6,700	0.01%
2021/08/09	2	918.00	1	923.00	921.00	1	6,930	0.01%
2021/08/06	3.1	940.64	0	0.00	936.00	3.1	7,054	0.04%
2021/08/05	0.1	952.61	1.3	958.31	961.00	-1.2	7,268	-0.02%
2021/08/04	0	0.00	3	948.00	950.00	-3	7,673	-0.04%
2021/08/03	0	0.00	0.2	939.00	938.00	-0.2	7,987	0.00%
2021/08/02	0	0.00	3.2	926.41	934.00	-3.2	8,252	-0.04%
2021/07/30	2.5	918.62	1	911.28	910.00	1.4	8,341	0.02%
2021/07/29	0	0.00	4	922.00	933.00	-4	8,488	-0.05%
2021/07/28	16.2	896.52	0	899.00	890.00	16.2	8,566	0.19%
2021/07/27	0	0.00	5	939.61	938.00	-5	8,595	-0.06%
2021/07/26	2	925.61	0	0.00	923.00	2	8,877	0.02%
2021/07/23	0	0.00	2	931.00	933.00	-2	8,908	-0.02%
2021/07/22	2	920.54	2	927.50	919.00	0	8,983	0.00%
2021/07/21	1	912.01	0	912.00	912.00	1	9,049	0.01%
2021/07/20	1	920.00	1.2	925.35	920.00	-0.2	9,156	0.00%
2021/07/19	5.2	927.54	0.6	925.00	919.00	4.6	9,287	0.05%
2021/07/16	4	947.75	4	953.00	957.00	0	9,267	0.00%
2021/07/15	0	0.00	5	942.40	951.00	-5	9,280	-0.05%
2021/07/14	1	928.16	0	0.00	930.00	1	9,319	0.01%
2021/07/13	1	931.00	4	929.08	926.00	-3	9,339	-0.03%
2021/07/12	2	936.00	2.1	937.93	935.00	-0.1	9,329	0.00%
2021/07/09	3	917.33	1	925.00	919.00	2	9,333	0.02%
2021/07/08	0	0.00	0.4	920.37	920.00	-0.4	9,393	0.00%
2021/07/07	11.3	921.38	0	0.00	917.00	11.3	9,453	0.12%
2021/07/06	2	927.98	0	0.00	922.00	2	9,539	0.02%
2021/07/05	1.1	957.45	3	964.33	957.00	-1.9	9,531	-0.02%
2021/07/02	0	958.00	10	956.80	957.00	-10	9,541	-0.10%
2021/07/01	1	950.00	0	0.00	955.00	1	9,556	0.01%
2021/06/30	4	955.66	6.5	963.16	962.00	-2.4	9,666	-0.02%
2021/06/29	1	939.00	1.3	945.85	935.00	-0.3	9,587	0.00%
2021/06/28	0.1	936.00	0	0.00	935.00	0.1	9,649	0.00%
2021/06/25	1	938.00	1	948.00	927.00	0	9,792	0.00%
2021/06/24	1.6	928.72	0	0.00	929.00	1.6	9,868	0.02%
2021/06/23	0.2	938.33	13.5	931.20	941.00	-13.3	10,004	-0.13%
2021/06/22	19.5	902.09	7	907.86	903.00	12.5	10,129	0.12%
2021/06/21	6.5	924.56	1	920.15	918.00	5.5	10,011	0.05%
2021/06/18	2	978.50	1.9	984.10	965.00	0.1	9,964	0.00%
2021/06/17	1.4	971.14	0.5	976.00	978.00	0.9	9,985	0.01%
2021/06/16	0	0.00	0	987.00	985.00	0	10,009	0.00%
2021/06/15	1	991.00	1	1005.00	989.00	0	10,003	0.00%
2021/06/11	3.2	992.81	0	0.00	980.00	3.2	10,014	0.03%
2021/06/10	11.1	998.05	14.3	997.32	998.00	-3.2	10,027	-0.03%
2021/06/09	1	968.00	2	974.50	967.00	-1	9,991	-0.01%
2021/06/08	0.5	971.00	0	0.00	966.00	0.5	10,056	0.00%
2021/06/07	1	957.00	1	968.15	973.00	0	10,154	0.00%
2021/06/04	1	970.00	0	975.00	977.00	1	10,221	0.01%
2021/06/03	0.1	979.00	3	975.67	981.00	-2.9	10,310	-0.03%
2021/06/02	4.1	962.93	0	0.00	959.00	4.1	10,390	0.04%
2021/06/01	0.3	982.00	0	0.00	977.00	0.3	10,446	0.00%
2021/05/31	1.3	994.54	3.1	983.09	995.00	-1.8	10,530	-0.02%
2021/05/28	1	950.00	3.8	958.46	961.00	-2.8	10,516	-0.03%
2021/05/27	2.4	935.69	2	940.00	935.00	0.4	10,614	0.00%
2021/05/26	0.5	959.96	0	953.00	951.00	0.5	10,714	0.00%
2021/05/25	1	956.00	1.3	960.82	952.00	-0.3	10,736	0.00%
2021/05/24	2.4	941.45	0	0.00	943.00	2.4	10,717	0.02%
2021/05/21	2.1	959.22	2.1	964.13	955.00	0	10,746	0.00%
2021/05/19	4.3	959.86	0	0.00	943.00	4.3	10,583	0.04%
2021/05/18	4	964.06	14.1	981.16	994.00	-10.1	10,480	-0.10%
2021/05/17	4	912.00	4.1	914.54	914.00	-0.1	10,407	0.00%
2021/05/14	0.1	894.00	10.1	891.06	895.00	-10	10,391	-0.10%
2021/05/13	0.1	887.07	6	901.33	873.00	-5.9	10,414	-0.06%
2021/05/12	9.2	861.90	2.1	877.81	888.00	7.1	10,317	0.07%
2021/05/11	6.2	912.65	1.2	917.00	911.00	5	10,040	0.05%
2021/05/10	10.4	979.47	0	0.00	979.00	10.4	9,850	0.11%
2021/05/07	3.1	1040.32	2	1045.22	1060.00	1.1	9,827	0.01%
2021/05/06	6	1019.17	1.3	1042.94	1055.00	4.7	9,967	0.05%
2021/05/05	0	1036.67	0	0.00	1005.00	0	9,906	0.00%
2021/05/04	2	1070.00	1	1070.00	1085.00	1	9,843	0.01%
2021/05/03	3.3	1135.23	0	1122.50	1105.00	3.3	9,692	0.03%
2021/04/29	0	0.00	2	1185.00	1185.00	-2	9,546	-0.02%
2021/04/28	2	1077.50	0	0.00	1080.00	2	9,736	0.02%
2021/04/27	0	0.00	2.1	1082.25	1065.00	-2.1	9,769	-0.02%
2021/04/26	3	1064.92	1	1075.00	1070.00	2	9,764	0.02%
2021/04/23	5	1000.00	8	1008.13	1035.00	-3	9,723	-0.03%
2021/04/22	2	995.00	2	1004.83	984.00	0	9,703	0.00%
2021/04/21	0.1	990.38	0	993.00	988.00	0.1	9,793	0.00%
2021/04/16	0	976.25	0	0.00	975.00	0	10,002	0.00%
2021/04/15	0	962.00	0	0.00	985.00	0	10,117	0.00%
2021/04/14	0	0.00	0.1	942.24	965.00	-0.1	10,142	0.00%
2021/04/13	0.1	971.06	0	0.00	961.00	0.1	10,151	0.00%
2021/04/12	0	966.14	0	0.00	960.00	0	10,145	0.00%
2021/04/08	2	1017.50	1	1025.00	1020.00	1	10,176	0.01%
2021/04/06	8	999.00	20.6	1001.69	995.00	-12.6	10,121	-0.12%
2021/04/01	1	969.96	1	965.04	961.00	0	10,094	0.00%
2021/03/31	1	976.00	0	0.00	969.00	1	10,037	0.01%
2021/03/30	2.1	963.18	8.3	968.71	971.00	-6.2	9,940	-0.06%
2021/03/29	4.1	954.84	11	954.55	941.00	-6.9	9,822	-0.07%
2021/03/26	0.5	946.00	0	0.00	943.00	0.5	9,770	0.01%
2021/03/25	2	916.50	22.4	924.12	949.00	-20.4	9,665	-0.21%
2021/03/24	0	0.00	4	887.00	894.00	-4	9,473	-0.04%
2021/03/23	3.4	879.33	1.5	883.59	870.00	1.9	9,459	0.02%
2021/03/22	1	876.00	0	0.00	881.00	1	9,423	0.01%
2021/03/19	1.2	884.79	0.4	890.00	885.00	0.8	9,389	0.01%
2021/03/18	3	916.33	1	918.00	903.00	2	9,326	0.02%
2021/03/17	2.4	912.33	2	920.50	908.00	0.4	9,374	0.00%
2021/03/16	1.4	915.00	0	0.00	919.00	1.4	9,405	0.01%
2021/03/15	0	0.00	1	908.00	907.00	-1	9,424	-0.01%
2021/03/12	3	903.67	2.4	902.06	899.00	0.7	9,477	0.01%
2021/03/11	2	891.00	5.4	881.89	888.00	-3.4	9,437	-0.04%
2021/03/10	12.6	866.14	0.1	874.00	864.00	12.4	9,369	0.13%
2021/03/09	10.4	877.10	3.2	869.76	879.00	7.2	9,330	0.08%
2021/03/08	3.1	877.05	1	881.00	867.00	2.1	9,312	0.02%
2021/03/05	11	880.47	1	883.00	883.00	10	9,295	0.11%
2021/03/04	5.4	902.73	0	0.00	897.00	5.4	9,343	0.06%
2021/03/03	3	906.33	5.3	919.29	930.00	-2.3	9,196	-0.02%
2021/03/02	1.2	904.97	1.3	925.41	900.00	-0.1	9,113	0.00%
2021/02/26	10.5	914.91	3	921.00	896.00	7.5	9,006	0.08%
2021/02/25	0.2	938.43	0	941.33	944.00	0.2	8,849	0.00%
2021/02/24	2.5	945.74	1	957.96	940.00	1.5	8,846	0.02%
2021/02/23	5	950.17	3	935.09	965.00	2	8,911	0.02%
2021/02/19	0	960.00	1	965.00	964.00	-1	9,154	-0.01%
2021/02/18	3	984.67	0	0.00	978.00	3	9,139	0.03%
2021/02/17	1	976.00	1	982.97	980.00	0	9,139	0.00%
2021/02/05	3	977.00	12	955.33	950.00	-9	9,019	-0.10%
2021/02/03	1.1	948.28	1	950.00	950.00	0.1	8,748	0.00%
2021/02/02	5.1	929.40	5	930.00	931.00	0.1	8,668	0.00%
2021/02/01	2	893.00	4.1	886.74	905.00	-2.1	8,536	-0.02%
2021/01/29	13	895.85	4.3	888.35	875.00	8.7	8,433	0.10%
2021/01/28	1	876.00	1	870.00	869.00	0	8,337	0.00%
2021/01/27	3.1	877.21	5	886.60	897.00	-2	8,198	-0.02%
2021/01/26	5	898.20	1	890.00	871.00	4	8,153	0.05%
2021/01/25	2	911.50	4	910.25	910.00	-2	8,217	-0.02%
2021/01/22	13	919.39	4	923.00	917.00	9	8,174	0.11%
2021/01/21	2.1	924.38	7	916.71	934.00	-4.9	7,980	-0.06%
2021/01/20	1	889.00	0	0.00	872.00	1	7,790	0.01%
2021/01/19	1	878.98	2	876.39	879.00	-1	7,707	-0.01%
2021/01/18	0	0.00	0.3	830.00	844.00	-0.3	7,647	0.00%
2021/01/15	3.2	861.15	1.1	876.95	850.00	2.2	7,581	0.03%
2021/01/14	2	866.00	1	868.00	861.00	1	7,503	0.01%
2021/01/13	11.1	884.34	12.1	877.40	884.00	-1	7,403	-0.01%
2021/01/12	1.1	856.03	1.1	861.50	846.00	-0.1	7,230	0.00%
2021/01/11	4.1	845.73	3	844.01	851.00	1.1	7,124	0.02%
2021/01/08	1	828.04	4.1	826.06	838.00	-3.1	7,075	-0.04%
2021/01/07	2	795.00	2	799.00	799.00	0	6,971	0.00%
2021/01/06	4	799.46	2	804.50	792.00	2	6,942	0.03%
2021/01/05	0.2	797.71	7.1	790.54	797.00	-7	6,919	-0.10%
2021/01/04	3	778.49	2	789.00	792.00	1	7,122	0.01%
2020/12/31	1.1	746.00	1	747.00	747.00	0.1	7,147	0.00%
2020/12/30	1	744.85	0.1	745.00	746.00	0.9	7,365	0.01%
2020/12/29	1	738.00	1	737.00	734.00	0	7,338	0.00%
2020/12/28	1.1	724.71	2	727.49	740.00	-0.9	7,345	-0.01%
2020/12/25	1	713.00	1	721.00	715.00	0	7,269	0.00%
2020/12/24	1	714.00	0	718.00	714.00	1	7,323	0.01%
2020/12/23	0	0.00	1.1	719.71	720.00	-1.1	7,396	-0.01%
2020/12/22	1	713.06	2	712.50	703.00	-1	7,438	-0.01%
2020/12/21	1	694.12	1	700.00	708.00	0	7,475	0.00%
2020/12/18	1	701.00	0	705.00	699.00	1	7,494	0.01%
2020/12/17	2	704.00	0	0.00	704.00	2	7,540	0.03%
2020/12/16	1.1	707.05	3	706.33	701.00	-2	7,575	-0.03%
2020/12/15	0	0.00	0	706.00	701.00	0	7,661	0.00%
2020/12/14	0	709.00	0	0.00	702.00	0	7,785	0.00%
2020/12/11	3	707.67	0	0.00	707.00	3	7,897	0.04%
2020/12/10	10	710.80	2	710.00	709.00	8	7,895	0.10%
2020/12/09	1	742.00	5.1	734.66	734.00	-4.1	7,911	-0.05%
2020/12/08	0	718.33	2	718.49	730.00	-2	7,906	-0.03%
2020/12/07	0	0.00	0.1	700.00	704.00	-0.1	7,861	0.00%
2020/12/04	0.1	702.67	0	0.00	705.00	0.1	7,938	0.00%
2020/12/03	1	701.14	1	705.00	700.00	0	7,959	0.00%
2020/12/02	2	701.60	1	707.16	712.00	1	7,960	0.01%
2020/12/01	0.1	698.60	3	700.00	697.00	-3	8,051	-0.04%
2020/11/30	5	715.00	0	0.00	704.00	5	8,134	0.06%
2020/11/27	0	0.00	0.1	726.00	725.00	-0.1	8,228	0.00%
2020/11/26	0	729.00	0	0.00	730.00	0	8,349	0.00%
2020/11/25	3	727.68	2	736.00	724.00	1	8,574	0.01%
2020/11/24	0	0.00	0.1	736.00	742.00	-0.1	8,675	0.00%
2020/11/23	0	0.00	0.1	750.20	743.00	-0.1	8,827	0.00%
2020/11/20	2	739.50	3.1	744.65	747.00	-1.1	8,889	-0.01%
2020/11/19	2	733.00	4.1	731.98	733.00	-2.1	8,864	-0.02%
2020/11/18	7.1	719.64	9.3	715.64	728.00	-2.2	8,965	-0.02%
2020/11/17	7.1	698.13	0	0.00	696.00	7.1	8,975	0.08%
2020/11/16	0	684.00	3	683.70	694.00	-3	9,437	-0.03%
2020/11/12	3	672.35	0	0.00	673.00	3	10,351	0.03%
2020/11/11	8.1	671.12	5	676.60	676.00	3.1	10,383	0.03%
2020/11/10	6.1	690.42	5	696.40	686.00	1.1	10,411	0.01%
2020/11/09	4.1	698.03	4	697.00	702.00	0.1	10,500	0.00%
2020/11/06	2	698.00	3.2	699.32	700.00	-1.2	10,576	-0.01%
2020/11/05	0	0.00	3	689.67	696.00	-3	10,619	-0.03%
2020/11/04	2	670.00	0	0.00	677.00	2	10,610	0.02%
2020/11/03	1	664.00	1	664.00	665.00	0	10,699	0.00%
2020/11/02	1	652.00	14	661.00	653.00	-13	10,776	-0.12%
2020/10/30	3.2	675.83	0	0.00	678.00	3.2	10,763	0.03%
2020/10/29	5	669.00	5	672.00	684.00	0	10,976	0.00%
2020/10/28	3	687.33	4	684.00	681.00	-1	11,330	-0.01%
2020/10/27	3	679.67	2.1	681.14	685.00	0.9	11,469	0.01%
2020/10/26	0	0.00	0.2	678.00	674.00	-0.2	11,597	0.00%
2020/10/23	1.1	682.00	0	0.00	678.00	1.1	11,765	0.01%
2020/10/22	0	0.00	0.3	688.00	688.00	-0.3	12,285	0.00%
2020/10/21	0	0.00	2	699.42	691.00	-2	12,554	-0.02%
2020/10/20	2	696.50	0	0.00	697.00	2	12,874	0.02%
2020/10/16	0	680.00	0	0.00	680.00	0	13,311	0.00%
2020/10/15	7	700.57	8.1	697.03	689.00	-1.1	13,490	-0.01%
2020/10/14	0.1	689.00	1.2	693.35	689.00	-1.1	13,524	-0.01%
2020/10/13	1.1	699.00	0.1	699.00	699.00	1	13,578	0.01%
2020/10/12	2	704.54	3	711.33	714.00	-1	13,570	-0.01%
2020/10/08	1	670.00	11	670.91	670.00	-10	13,458	-0.07%
2020/10/07	2	642.50	6	634.83	647.00	-4	13,352	-0.03%
2020/10/06	0	0.00	1	616.00	615.00	-1	13,230	-0.01%
2020/09/30	3.1	610.95	2	615.50	607.00	1.1	13,648	0.01%
2020/09/29	1	610.00	1	610.00	610.00	0	13,911	0.00%
2020/09/28	0	0.00	2	602.00	603.00	-2	14,142	-0.01%
2020/09/25	2	595.00	2	599.00	585.00	0	14,134	0.00%
2020/09/24	6	607.83	5	613.75	600.00	1	14,148	0.01%
2020/09/23	2	616.00	2	615.00	617.00	0	14,104	0.00%
2020/09/21	4	620.00	5	617.40	616.00	-1	14,152	-0.01%
2020/09/18	0	0.00	1	601.00	611.00	-1	14,216	-0.01%
2020/09/17	3	596.00	2	598.00	599.00	1	14,178	0.01%
2020/09/16	3	618.33	1	627.00	617.00	2	14,226	0.01%
2020/09/14	1	599.00	1	610.00	609.00	0	14,584	0.00%
2020/09/11	2	591.00	2	590.00	595.00	0	14,529	0.00%
2020/09/10	4	605.25	4	602.00	599.00	0	14,506	0.00%
2020/09/07	2	598.02	31	598.00	598.00	-29	14,617	-0.20%
2020/09/04	40	603.50	1	598.00	603.00	39	14,678	0.27%
2020/09/03	1	603.00	18.3	609.72	603.00	-17.3	14,559	-0.12%
2020/09/02	0	0.00	8	599.75	596.00	-8	14,467	-0.06%
2020/09/01	8	562.25	11	563.55	576.00	-3	14,314	-0.02%
2020/08/31	5	555.41	6	579.50	556.00	-1	14,274	-0.01%
2020/08/28	8.3	563.18	10	563.40	574.00	-1.7	14,125	-0.01%
2020/08/27	18	566.82	16	567.31	558.00	2	14,063	0.01%
2020/08/26	9	577.12	7	578.29	578.00	2	14,098	0.01%
2020/08/25	2	586.06	1	593.00	589.00	1	14,064	0.01%
2020/08/24	3	586.67	1	586.00	585.00	2	14,058	0.01%
2020/08/21	9.2	594.53	12	594.75	604.00	-2.8	13,992	-0.02%
2020/08/20	29	579.58	31	585.35	565.00	-2	13,769	-0.01%
2020/08/19	11	615.36	9	618.67	609.00	2	13,312	0.02%
2020/08/18	17.2	618.52	6	623.50	617.00	11.2	13,108	0.09%
2020/08/17	0	0.00	1	683.00	685.00	-1	12,659	-0.01%
2020/08/14	3	674.33	5	675.60	680.00	-2	12,709	-0.02%
2020/08/13	8	676.75	2	699.50	684.00	6	12,854	0.05%
2020/08/12	1	679.00	1	682.00	680.00	0	13,029	0.00%
2020/08/11	3.1	697.71	2	696.52	693.00	1.1	13,265	0.01%
2020/08/10	0	0.00	3	708.33	706.00	-3	13,196	-0.02%
2020/08/07	6	712.00	1	708.00	705.00	5	13,149	0.04%
2020/08/06	1	736.00	1	736.00	732.00	0	13,080	0.00%
2020/08/05	1.1	730.05	0	0.00	730.00	1.1	12,950	0.01%
2020/08/04	2	727.50	6	724.67	732.00	-4	12,842	-0.03%
2020/08/03	9	711.11	6	717.83	696.00	3	12,632	0.02%
2020/07/31	0.1	701.00	0	701.00	701.00	0	12,338	0.00%
2020/07/30	2	684.50	2	678.00	683.00	0	12,239	0.00%
2020/07/28	18	705.33	9.1	730.73	680.00	8.9	12,087	0.07%
2020/07/27	6	734.47	12	699.82	728.00	-6	11,849	-0.05%
2020/07/24	4	694.50	5.3	686.93	675.00	-1.3	12,020	-0.01%
2020/07/23	2.1	663.65	3	676.00	677.00	-0.9	11,790	-0.01%
2020/07/22	1	666.93	7	662.00	664.00	-6	11,722	-0.05%
2020/07/21	2.1	635.56	9.2	629.81	637.00	-7.1	11,526	-0.06%
2020/07/20	1	593.00	1	602.00	601.00	0	11,410	0.00%
2020/07/17	5	604.00	7	599.86	607.00	-2	11,461	-0.02%
2020/07/16	3.1	602.97	1	609.82	599.00	2	11,498	0.02%
2020/07/15	2	608.00	2	613.50	609.00	0	11,468	0.00%
2020/07/14	5	616.80	2	611.50	611.00	3	11,446	0.03%
2020/07/13	1	624.00	3	633.67	629.00	-2	11,402	-0.02%
2020/07/10	6	632.83	3	624.67	616.00	3	11,372	0.03%
2020/07/09	7.6	656.89	1	651.00	651.00	6.6	11,313	0.06%
2020/07/08	10.2	641.71	10	660.50	661.00	0.2	11,147	0.00%
2020/07/07	5.1	609.28	5	607.80	618.00	0.1	10,896	0.00%
2020/07/06	1	584.00	1	587.00	589.00	0	10,711	0.00%
2020/07/03	1	586.00	21	585.29	585.00	-20	10,705	-0.19%
2020/07/02	0	0.00	1	577.00	574.00	-1	10,704	-0.01%
2020/07/01	2	586.50	1	580.00	577.00	1	10,742	0.01%
2020/06/30	1	570.00	1	576.00	579.00	0	10,725	0.00%
2020/06/29	5.5	569.27	1	574.00	565.00	4.5	10,747	0.04%
2020/06/24	1.1	572.73	2	572.50	580.00	-0.9	10,726	-0.01%
2020/06/23	6	574.67	6	574.00	574.00	0	10,795	0.00%
2020/06/22	1	576.00	2	571.00	576.00	-1	10,730	-0.01%
2020/06/19	2	546.50	2	533.50	546.00	0	10,772	0.00%
2020/06/18	0	0.00	1	512.00	513.00	-1	10,633	-0.01%
2020/06/17	2	509.50	1	509.00	510.00	1	10,881	0.01%
2020/06/16	2	495.00	5	504.40	510.00	-3	11,062	-0.03%
2020/06/15	1	498.00	1	503.00	492.50	0	11,296	0.00%
2020/06/12	2	485.25	2	490.25	492.50	0	11,410	0.00%
2020/06/11	0	0.00	11	505.09	496.50	-11	11,450	-0.10%
2020/06/10	1	500.00	3	500.00	500.00	-2	11,475	-0.02%
2020/06/09	1	491.50	1	497.50	497.50	0	11,757	0.00%
2020/06/08	1	500.00	1	496.00	494.50	0	11,945	0.00%
2020/06/04	0	0.00	2	487.50	490.00	-2	11,999	-0.02%
2020/06/03	0	0.00	1	491.00	490.00	-1	12,054	-0.01%
2020/06/02	2	483.00	19	485.37	485.00	-17	12,020	-0.14%
2020/06/01	4	462.50	2	469.75	461.50	2	11,915	0.02%
2020/05/29	3	458.33	15	462.80	463.00	-12	11,951	-0.10%
2020/05/28	5	457.60	1	460.00	460.00	4	11,959	0.03%
2020/05/25	2	454.25	5	455.40	460.00	-3	12,147	-0.02%
2020/05/22	3	446.00	1	446.50	442.00	2	12,130	0.02%
2020/05/21	3	466.83	1	464.50	464.50	2	12,091	0.02%
2020/05/20	2	469.75	6.3	470.96	470.00	-4.3	12,071	-0.04%
2020/05/19	1	463.00	21	460.14	462.00	-20	11,901	-0.17%
2020/05/18	7	439.79	22	445.20	440.50	-15	11,685	-0.13%
2020/05/15	2	414.50	2	411.00	411.00	0	11,390	0.00%
2020/05/14	3	409.67	0	0.00	411.00	3	11,447	0.03%
2020/05/13	6	412.75	10	414.40	420.00	-4	11,461	-0.03%
2020/05/12	2	406.00	1	407.00	407.00	1	11,544	0.01%
2020/05/11	1	407.50	0	0.00	410.00	1	11,685	0.01%
2020/05/08	0	0.00	2	416.00	411.50	-2	11,764	-0.02%
2020/05/07	5	415.00	2	413.50	411.00	3	11,832	0.03%
2020/05/06	0	0.00	9.1	404.53	408.00	-9.1	11,867	-0.08%
2020/05/05	1	398.00	3	400.83	401.50	-2	11,894	-0.02%
2020/05/04	9	400.17	1	401.50	399.50	8	12,042	0.07%
2020/04/30	7	409.29	10	409.90	415.00	-3	12,003	-0.02%
2020/04/29	15	393.63	14	391.36	398.00	1	11,815	0.01%
2020/04/28	3	365.83	4	372.50	375.00	-1	11,461	-0.01%
2020/04/27	1	373.50	11	364.77	372.00	-10	11,656	-0.09%
2020/04/24	1	348.50	0	0.00	348.50	1	11,531	0.01%
2020/04/22	4	347.25	0	0.00	346.00	4	11,643	0.03%
2020/04/21	12	358.58	8	358.56	353.50	4	11,874	0.03%
2020/04/20	0	0.00	1	369.00	370.00	-1	12,011	-0.01%
2020/04/17	5	373.50	5	375.70	368.00	0	12,089	0.00%
2020/04/16	3	363.00	2	363.00	361.50	1	11,995	0.01%
2020/04/15	5	369.50	2	369.00	365.50	3	12,003	0.02%
2020/04/14	200	360.00	208	364.94	365.50	-8	12,021	-0.07%	大買/大賣/
2020/04/13	0	0.00	2	351.75	351.50	-2	11,992	-0.02%
2020/04/10	0	0.00	2	350.50	350.00	-2	12,013	-0.02%
2020/04/09	2	355.25	12	352.42	351.50	-10	12,109	-0.08%
2020/04/08	1	347.50	12	351.33	349.50	-11	12,076	-0.09%
2020/04/07	2	347.00	3	349.50	347.00	-1	12,056	-0.01%
2020/04/06	2	342.50	5	338.90	341.00	-3	11,960	-0.03%
2020/04/01	2	331.25	2	334.00	334.00	0	11,892	0.00%
2020/03/31	18	330.08	3	337.00	327.50	15	11,880	0.13%
2020/03/30	1	329.00	0	0.00	336.50	1	11,749	0.01%
2020/03/27	4	341.13	1	343.50	340.00	3	11,622	0.03%
2020/03/26	2	341.00	15	340.50	343.50	-13	11,460	-0.11%
2020/03/25	11	335.27	10	348.15	334.50	1	11,502	0.01%
2020/03/23	11	307.18	10	308.90	308.00	1	11,286	0.01%
2020/03/20	4	295.00	3	299.50	301.00	1	11,228	0.01%
2020/03/19	0	0.00	31	277.52	274.00	-31	11,118	-0.28%
2020/03/18	3	315.83	0	0.00	301.50	3	10,839	0.03%
2020/03/17	2	325.25	0	0.00	315.50	2	10,712	0.02%
2020/03/16	10	328.90	3	327.67	320.00	7	10,537	0.07%
2020/03/13	6	310.50	10	324.80	341.00	-4	10,390	-0.04%
2020/03/12	18	345.19	3	342.50	336.00	15	10,118	0.15%
2020/03/11	24	374.92	2	374.50	363.00	22	9,884	0.22%
2020/03/10	3	366.00	4	366.63	373.50	-1	9,823	-0.01%
2020/03/09	7	367.14	1	367.50	366.50	6	9,727	0.06%
2020/03/06	1	380.00	0	0.00	378.50	1	9,658	0.01%
2020/03/05	5	380.00	15	381.03	385.00	-10	9,648	-0.10%
2020/03/04	2	367.00	0	0.00	370.50	2	9,661	0.02%
2020/03/03	5	375.40	14.1	374.47	372.00	-9.1	9,644	-0.09%
2020/03/02	2	365.25	4	366.00	363.00	-2	9,576	-0.02%
2020/02/27	30	369.40	24	364.79	360.00	6	9,569	0.06%
2020/02/26	25	377.28	10	375.00	375.00	15	9,475	0.16%
2020/02/25	9	380.00	2	378.50	378.50	7	9,416	0.07%
2020/02/24	4	379.50	1	379.50	377.00	3	9,441	0.03%
2020/02/21	2	388.50	1	394.00	388.00	1	9,324	0.01%
2020/02/20	1.2	394.07	0	0.00	394.00	1.2	9,257	0.01%
2020/02/19	1	388.50	0	0.00	388.50	1	9,184	0.01%
2020/02/17	4	397.50	0	0.00	398.00	4	9,152	0.04%
2020/02/14	2	404.50	40	405.50	405.50	-38	9,082	-0.42%
2020/02/13	3	409.50	10	409.55	408.50	-7	9,018	-0.08%
2020/02/12	4	396.88	10	400.55	401.50	-6	8,901	-0.07%
2020/02/11	8	387.69	11	389.18	390.00	-3	8,895	-0.03%
2020/02/10	1	381.50	14	382.14	380.00	-13	8,905	-0.15%
2020/02/07	4	383.13	4	381.88	381.00	0	8,950	0.00%
2020/02/06	27	382.02	1	387.00	382.00	26	8,979	0.29%
2020/02/05	9	383.78	175	383.93	381.00	-166	8,947	-1.86%	大賣/鉅額交易
2020/02/04	176	388.37	4	387.50	390.50	172	8,844	1.94%	大買/鉅額交易
2020/02/03	3	378.00	0	0.00	382.00	3	9,087	0.03%
2020/01/31	1	387.00	3	388.00	388.00	-2	9,100	-0.02%
2020/01/30	24	391.21	7	394.29	383.50	17	9,154	0.19%
2020/01/20	0	0.00	2	420.50	419.00	-2	8,903	-0.02%
2020/01/17	6	421.67	1	428.00	420.50	5	8,946	0.06%
2020/01/16	5	421.00	19	420.74	421.00	-14	9,016	-0.16%
2020/01/15	26	411.77	13	415.73	416.00	13	8,866	0.15%
2020/01/14	18	417.36	0.1	420.00	416.00	17.9	8,518	0.21%
2020/01/13	10	423.95	0	0.00	422.00	10	8,270	0.12%
2020/01/10	6	429.25	202	427.13	432.00	-196	8,199	-2.39%	大賣/鉅額交易
2020/01/09	12	435.08	0	0.00	437.00	12	8,219	0.15%
2020/01/08	103	431.98	214	429.58	430.50	-111	8,306	-1.34%	大買/大賣/鉅額交易
2020/01/07	404	427.64	104	422.07	426.00	300	8,311	3.61%	大買/大賣/鉅額交易
2020/01/06	14	425.71	2	425.75	424.00	12	8,361	0.14%
2020/01/03	21	432.86	3	432.33	434.50	18	8,361	0.22%
2020/01/02	1	441.50	0	0.00	441.50	1	8,240	0.01%
2019/12/31	10	442.50	0	0.00	443.50	10	8,221	0.12%
2019/12/30	5	447.00	4	446.75	446.50	1	8,253	0.01%
2019/12/27	3	446.50	2	449.00	446.50	1	8,354	0.01%
2019/12/26	29.1	453.39	8	456.88	449.00	21.1	8,350	0.25%
2019/12/25	0	0.00	1	449.50	452.00	-1	8,376	-0.01%
2019/12/24	1	445.00	0	0.00	445.00	1	8,479	0.01%
2019/12/23	1	448.50	1	448.00	449.00	0	8,565	0.00%
2019/12/20	12	445.83	11	446.82	446.00	1	8,656	0.01%
2019/12/18	7	455.86	0	0.00	456.50	7	8,415	0.08%
2019/12/17	1	460.00	1	452.50	460.50	0	8,371	0.00%
2019/12/16	3	437.67	8.1	440.14	442.00	-5.1	8,218	-0.06%
2019/12/13	0	0.00	5.1	431.99	432.50	-5.1	8,167	-0.06%
2019/12/12	11	429.50	3	429.83	427.50	8	8,163	0.10%
2019/12/11	1	426.50	28	426.52	429.00	-27	8,239	-0.33%
2019/12/10	0	0.00	2	425.75	425.00	-2	8,338	-0.02%
2019/12/09	20	425.00	7	424.86	426.50	13	8,406	0.15%
2019/12/06	6	416.75	0	0.00	415.00	6	8,435	0.07%
2019/12/05	2	421.00	1	426.00	420.00	1	8,675	0.01%
2019/12/04	2	420.25	2	423.50	424.50	0	8,807	0.00%
2019/12/03	6	420.17	7	420.79	418.00	-1	8,781	-0.01%
2019/12/02	7	415.36	201	413.31	416.50	-194	8,763	-2.21%	大賣/鉅額交易
2019/11/29	6	432.25	2	429.25	421.50	4	8,725	0.05%
2019/11/28	205	428.00	15	429.30	431.50	190	8,621	2.20%	大買/鉅額交易
2019/11/27	5	423.40	6	422.75	422.50	-1	8,630	-0.01%
2019/11/26	2	420.50	4	420.25	420.00	-2	8,671	-0.02%
2019/11/25	5	418.20	8	420.31	418.50	-3	8,836	-0.03%
2019/11/22	1	409.00	8	410.00	411.00	-7	8,819	-0.08%
2019/11/21	13	404.62	0	0.00	407.00	13	8,782	0.15%
2019/11/20	5	414.00	1	416.00	414.50	4	8,700	0.05%
2019/11/19	1	419.50	0	0.00	421.00	1	8,742	0.01%
2019/11/18	1	417.50	0.1	419.50	419.50	0.9	8,859	0.01%
2019/11/15	2	421.50	9	421.33	422.00	-7	9,020	-0.08%
2019/11/14	2	405.50	5	410.30	410.50	-3	9,367	-0.03%
2019/11/13	1	410.00	2	411.50	408.00	-1	9,416	-0.01%
2019/11/11	4	405.63	0.1	403.50	403.50	3.9	9,399	0.04%
2019/11/08	1	412.50	1	417.00	414.00	0	9,324	0.00%
2019/11/07	2	426.50	2	423.50	425.00	0	9,240	0.00%
2019/11/06	4	425.75	3	429.00	434.00	1	9,160	0.01%
2019/11/05	0	0.00	17	422.74	425.00	-17	9,161	-0.19%
2019/11/04	1	407.50	1	410.00	412.00	0	9,130	0.00%
2019/11/01	2	405.50	0	0.00	405.00	2	9,151	0.02%
2019/10/31	5	408.80	7	407.86	408.00	-2	9,210	-0.02%
2019/10/30	7	394.43	14.1	396.49	396.50	-7.1	9,218	-0.08%
2019/10/29	4	393.63	8.8	391.70	393.00	-4.8	9,328	-0.05%
2019/10/28	2	385.00	10	384.65	387.00	-8	9,387	-0.09%
2019/10/25	5	383.90	7	384.00	379.00	-2	9,418	-0.02%
2019/10/24	0	0.00	8.1	379.27	381.50	-8.1	9,356	-0.09%
2019/10/23	5	371.50	0	0.00	372.00	5	9,235	0.05%
2019/10/18	0	0.00	3	372.50	370.00	-3	9,393	-0.03%
2019/10/17	0	0.00	8	369.56	371.00	-8	9,416	-0.08%
2019/10/16	14.1	363.78	2	370.00	360.00	12.1	9,428	0.13%
2019/10/15	3	368.00	3	367.50	367.00	0	9,338	0.00%
2019/10/14	3	371.00	249	372.20	370.50	-246	9,256	-2.66%	大賣/鉅額交易
2019/10/09	15	374.67	0	0.00	372.00	15	9,098	0.16%
2019/10/08	11	384.59	1	385.50	384.50	10	9,011	0.11%
2019/10/07	2.1	382.57	2.1	385.45	384.00	0	9,038	0.00%
2019/10/04	4	383.63	7	385.29	385.50	-3	9,026	-0.03%
2019/10/03	4	375.75	7	377.86	379.50	-3	8,961	-0.03%
2019/10/01	2	372.50	2	375.50	376.50	0	8,953	0.00%
2019/09/27	4	370.00	1	374.50	369.00	3	8,898	0.03%
2019/09/26	4	376.63	0	0.00	376.00	4	8,893	0.04%
2019/09/25	5	381.10	0	0.00	380.00	5	8,885	0.06%
2019/09/24	9	386.44	3	387.00	387.00	6	8,874	0.07%
2019/09/23	5	388.80	8	387.94	388.00	-3	8,877	-0.03%
2019/09/20	8	383.50	10	385.10	386.50	-2	8,889	-0.02%
2019/09/19	6	385.92	6	384.33	380.50	0	8,795	0.00%
2019/09/17	10	385.20	19	385.53	383.00	-9	8,674	-0.10%
2019/09/16	2	380.25	2	380.00	382.00	0	8,683	0.00%
2019/09/12	7	380.00	6	377.83	375.00	1	8,578	0.01%
2019/09/11	4	375.13	2	374.00	374.50	2	8,551	0.02%
2019/09/10	3	378.00	0	0.00	378.00	3	8,538	0.04%
2019/09/09	6	382.83	20	384.85	382.50	-14	8,500	-0.16%
2019/09/06	6	371.83	12.1	375.07	374.50	-6.1	8,254	-0.07%
2019/09/05	8	366.69	1	368.00	367.50	7	8,141	0.09%
2019/09/04	1	363.00	0	0.00	365.00	1	8,141	0.01%
2019/09/03	8	368.00	2	365.00	364.00	6	8,185	0.07%
2019/09/02	5	366.50	7	370.86	370.50	-2	8,245	-0.02%
2019/08/30	3	370.50	4	369.75	367.50	-1	8,259	-0.01%
2019/08/29	18	365.00	1	364.50	365.50	17	8,242	0.21%
2019/08/28	125	366.61	13	363.50	366.00	112	8,248	1.36%	大買/鉅額交易
2019/08/27	2	348.00	2.2	345.04	345.50	-0.2	8,117	0.00%
2019/08/26	1	341.00	1	340.50	343.00	0	8,242	0.00%
2019/08/23	5	344.20	1	344.00	342.50	4	8,339	0.05%
2019/08/22	0	0.00	0.1	344.00	345.00	-0.1	8,310	0.00%
2019/08/21	106	352.30	0	0.00	347.00	106	8,294	1.28%	大買/鉅額交易
2019/08/20	0	0.00	2	353.00	351.00	-2	8,242	-0.02%
2019/08/19	0	0.00	21.1	338.67	353.00	-21.1	8,104	-0.26%
2019/08/16	0	0.00	22	321.84	322.00	-22	7,760	-0.28%
2019/08/15	4	315.00	0	0.00	316.50	4	7,693	0.05%
2019/08/14	0	0.00	1	322.00	319.50	-1	7,697	-0.01%
2019/08/13	2	319.25	0	0.00	318.00	2	7,715	0.03%
2019/08/12	0	0.00	14	322.07	323.00	-14	7,798	-0.18%
2019/08/08	4	316.00	0	0.00	316.50	4	7,745	0.05%
2019/08/07	0	0.00	11	317.09	318.00	-11	7,723	-0.14%
2019/08/06	5	307.40	2	311.00	309.00	3	7,636	0.04%
2019/08/05	9	311.39	1	310.50	312.00	8	7,601	0.11%
2019/08/02	13	311.92	9	314.56	316.00	4	7,563	0.05%
2019/08/01	16	318.66	16	324.09	314.00	0	7,496	0.00%
2019/07/31	9	314.78	2	314.00	314.50	7	7,239	0.10%
2019/07/30	0	0.00	26	323.35	325.50	-26	7,148	-0.36%
2019/07/29	2	318.25	153	314.78	319.00	-151	7,066	-2.14%	大賣/鉅額交易
2019/07/26	1	308.50	3	312.33	313.50	-2	7,224	-0.03%
2019/07/25	2	311.00	1	312.00	313.00	1	7,515	0.01%
2019/07/24	3	310.17	34	315.00	308.00	-31	7,568	-0.41%
2019/07/23	0	0.00	7	314.21	314.50	-7	7,497	-0.09%
2019/07/22	1	307.50	3	308.50	308.50	-2	7,434	-0.03%
2019/07/19	3	306.00	1	307.00	304.50	2	7,379	0.03%
2019/07/18	6	304.50	0	0.00	302.00	6	7,321	0.08%
2019/07/17	5	309.80	0	0.00	310.00	5	7,243	0.07%
2019/07/16	1	314.00	0	0.00	314.00	1	7,183	0.01%
2019/07/15	4	314.38	1	315.00	314.50	3	7,154	0.04%
2019/07/12	3	319.17	0	0.00	318.00	3	7,250	0.04%
2019/07/11	0	0.00	8	321.75	322.50	-8	7,525	-0.11%
2019/07/10	8	317.63	11	317.09	318.00	-3	7,546	-0.04%
2019/07/09	3	315.00	5	314.30	313.50	-2	7,593	-0.03%
2019/07/08	86	312.99	5	314.00	314.00	81	7,637	1.06%
2019/07/05	115	319.53	9	321.17	321.00	106	7,744	1.37%	大買/鉅額交易
2019/07/03	8	321.25	110	320.20	317.50	-102	7,937	-1.29%	大賣/鉅額交易
2019/07/02	0	0.00	8.1	317.19	319.00	-8.1	7,929	-0.10%
2019/07/01	102	314.10	0	0.00	314.00	102	7,911	1.29%	大買/鉅額交易
2019/06/27	10	314.50	11	313.14	313.00	-1	7,980	-0.01%
2019/06/25	1	310.00	0	0.00	311.50	1	8,002	0.01%
2019/06/24	0	0.00	1	314.50	315.50	-1	7,992	-0.01%
2019/06/21	1	311.50	2	314.75	313.50	-1	7,978	-0.01%
2019/06/19	1	309.50	0	0.00	308.50	1	8,057	0.01%
2019/06/14	3	309.00	0	0.00	307.00	3	7,923	0.04%
2019/06/13	3	309.50	5	315.60	309.50	-2	7,915	-0.03%
2019/06/12	1	309.00	2	310.00	309.50	-1	7,874	-0.01%
2019/06/11	9	309.94	1	310.00	308.00	8	7,882	0.10%
2019/06/10	2	315.75	5	314.10	316.00	-3	7,777	-0.04%
2019/06/06	3	309.50	4	309.75	307.00	-1	7,725	-0.01%
2019/06/05	3	313.67	0	0.00	313.00	3	7,680	0.04%
2019/06/04	5	314.50	1	314.00	311.00	4	7,651	0.05%
2019/06/03	0	0.00	103	307.42	314.00	-103	7,579	-1.36%	大賣/鉅額交易
2019/05/31	101	308.93	4	307.38	311.00	97	7,512	1.29%	大買/
2019/05/30	8	289.13	12	292.75	296.50	-4	7,348	-0.05%
2019/05/28	1	279.50	1	281.50	280.50	0	7,369	0.00%
2019/05/27	3	278.50	1	277.50	281.00	2	7,496	0.03%
2019/05/24	5	290.00	4	290.50	287.00	1	7,704	0.01%
2019/05/23	7	291.57	8	291.69	292.00	-1	7,892	-0.01%
2019/05/22	1	289.00	0	0.00	287.50	1	7,829	0.01%
2019/05/21	3	292.50	0	0.00	290.50	3	7,894	0.04%
2019/05/20	1	289.50	0	0.00	290.00	1	7,858	0.01%
2019/05/17	3	292.00	8	291.38	291.00	-5	7,829	-0.06%
2019/05/15	1	291.00	0	0.00	290.00	1	7,722	0.01%
2019/05/14	1	281.50	0	0.00	289.00	1	7,717	0.01%
2019/05/13	0	0.00	4	290.13	286.50	-4	7,682	-0.05%
2019/05/10	1	297.00	0	0.00	298.50	1	7,872	0.01%
2019/05/09	8	309.75	6	306.33	300.00	2	7,838	0.03%
2019/05/07	1	309.50	4	311.63	311.00	-3	7,659	-0.04%
2019/05/06	0	0.00	2	301.00	306.00	-2	7,561	-0.03%
2019/05/03	14	305.07	20.1	305.94	309.00	-6.1	7,464	-0.08%
2019/05/02	10	304.15	10	304.75	298.00	0	7,205	0.00%
2019/04/30	0	0.00	2	293.75	295.50	-2	6,913	-0.03%
2019/04/29	1	290.50	2	289.00	287.50	-1	6,844	-0.01%
2019/04/24	3	289.50	1	290.00	289.50	2	6,880	0.03%
2019/04/23	0	0.00	15	286.00	290.00	-15	6,891	-0.22%
2019/04/22	0	0.00	246	289.78	289.00	-246	6,879	-3.58%	大賣/鉅額交易
2019/04/19	0	0.00	37	289.00	290.00	-37	6,860	-0.54%
2019/04/18	0	0.00	97	290.02	291.00	-97	6,852	-1.42%
2019/04/17	6	289.92	2	288.25	288.50	4	6,816	0.06%
2019/04/16	0	0.00	6	299.67	300.00	-6	6,566	-0.09%
2019/04/15	0	0.00	1	298.00	296.50	-1	6,549	-0.02%
2019/04/12	1	293.50	1	294.00	293.50	0	6,523	0.00%
2019/04/11	15	298.20	7	293.50	291.50	8	6,478	0.12%
2019/04/10	9	300.44	10	301.35	300.00	-1	6,347	-0.02%
2019/04/09	0	0.00	0	298.00	299.50	0	6,197	0.00%
2019/04/08	6	293.08	5.1	293.01	294.50	0.9	6,082	0.01%
2019/04/03	2	290.75	0	0.00	290.50	2	5,958	0.03%
2019/04/02	5	290.60	7	290.29	290.50	-2	5,872	-0.03%
2019/04/01	8	284.94	15	284.83	285.50	-7	5,738	-0.12%
2019/03/29	2	280.00	5	278.90	282.50	-3	5,638	-0.05%
2019/03/28	4	280.00	3	280.50	276.50	1	5,624	0.02%
2019/03/27	2	279.50	2	279.50	279.50	0	5,697	0.00%
2019/03/26	5	280.00	6	279.67	281.00	-1	5,698	-0.02%
2019/03/25	3	276.83	4	277.25	276.50	-1	5,673	-0.02%
2019/03/22	252	281.01	10	284.40	284.00	242	5,618	4.31%	大買/鉅額交易
2019/03/21	1	276.00	73	276.05	277.50	-72	5,456	-1.32%
2019/03/19	0	0.00	200	275.00	275.50	-200	5,414	-3.69%	大賣/鉅額交易
2019/03/18	23	278.98	8	277.44	278.00	15	5,364	0.28%
2019/03/15	106	275.90	0	0.00	276.00	106	5,344	1.98%	大買/鉅額交易
2019/03/14	4	274.25	1	276.00	272.50	3	5,346	0.06%
2019/03/13	1	272.50	0	0.00	273.00	1	5,402	0.02%
2019/03/12	140	273.39	10	273.90	270.50	130	5,438	2.39%	大買/鉅額交易
2019/03/11	178	270.31	8	270.38	270.00	170	5,514	3.08%	大買/鉅額交易
2019/03/08	2	268.00	388	270.00	267.50	-386	5,580	-6.92%	大賣/鉅額交易
2019/03/07	4	275.38	244	274.56	274.00	-240	5,564	-4.31%	大賣/鉅額交易
2019/03/06	109	279.61	8	280.00	280.00	101	5,571	1.81%	大買/鉅額交易
2019/03/05	10	274.85	3	275.50	273.00	7	5,485	0.13%
2019/03/04	2	280.25	0	0.00	277.00	2	5,444	0.04%
2019/02/27	10	277.60	2	279.25	280.00	8	5,375	0.15%
2019/02/26	74	282.32	14	285.82	276.50	60	5,245	1.14%
2019/02/25	228	279.90	10.1	278.38	282.50	217.9	5,028	4.33%	大買/鉅額交易
2019/02/22	24	263.48	13	267.42	264.00	11	4,754	0.23%
2019/02/21	0	0.00	1	258.00	259.00	-1	4,530	-0.02%
2019/02/20	245	255.27	7	255.57	255.50	238	4,480	5.31%	大買/鉅額交易
2019/02/19	0	0.00	5	250.10	250.00	-5	4,495	-0.11%
2019/02/18	5	253.10	9	253.22	253.50	-4	4,487	-0.09%
2019/02/15	6	256.17	5	254.00	252.00	1	4,475	0.02%
2019/02/14	1	256.00	168	256.00	255.50	-167	4,475	-3.73%	大賣/鉅額交易
2019/02/13	9	258.28	9	259.50	259.00	0	4,503	0.00%
2019/02/12	2	258.00	3	257.67	257.50	-1	4,487	-0.02%
2019/02/11	176	253.91	22	252.11	259.50	154	4,448	3.46%	大買/鉅額交易
2019/01/28	10	248.35	10	247.75	248.50	0	4,197	0.00%
2019/01/25	7	248.79	5	248.00	248.00	2	4,258	0.05%
2019/01/24	6	246.83	2	245.50	244.50	4	4,309	0.09%
2019/01/23	0	0.00	1	240.50	241.00	-1	4,371	-0.02%
2019/01/22	3	243.33	0	0.00	242.00	3	4,386	0.07%
2019/01/21	5	246.80	2	246.00	244.50	3	4,429	0.07%
2019/01/18	0	0.00	1	244.00	244.00	-1	4,495	-0.02%
2019/01/17	0	0.00	1	237.00	237.00	-1	4,491	-0.02%
2019/01/11	0	0.00	1	227.00	227.50	-1	4,487	-0.02%
2019/01/10	5	227.50	5	226.00	226.00	0	4,497	0.00%
2019/01/09	0	0.00	1	226.00	226.00	-1	4,501	-0.02%
2019/01/08	1	221.50	0	0.00	222.00	1	4,416	0.02%
2019/01/07	1	219.50	0	0.00	219.00	1	4,459	0.02%
2018/12/27	0	0.00	1	224.50	225.00	-1	4,758	-0.02%
2018/12/25	5	221.00	0	0.00	221.00	5	4,809	0.10%
2018/12/24	2	225.00	3	224.67	225.00	-1	4,877	-0.02%
2018/12/21	2	223.50	0	0.00	223.50	2	5,001	0.04%
2018/12/20	2	226.75	2	226.00	225.00	0	4,975	0.00%
2018/12/19	5	234.90	6	233.00	236.00	-1	4,876	-0.02%
2018/12/18	0	0.00	1	235.00	234.50	-1	4,868	-0.02%
2018/12/17	1	237.00	0	0.00	235.00	1	4,901	0.02%
2018/12/14	6	237.42	1	238.00	236.00	5	4,954	0.10%
2018/12/13	0	0.00	1	237.00	237.50	-1	4,959	-0.02%
2018/12/07	2	235.25	0	0.00	233.50	2	4,965	0.04%
2018/12/04	0	0.00	1	251.50	252.00	-1	4,914	-0.02%
2018/12/03	0	0.00	1	243.50	245.50	-1	4,860	-0.02%
2018/11/30	0	0.00	2	237.00	237.50	-2	4,801	-0.04%
2018/11/29	1	234.00	0	0.00	231.50	1	4,746	0.02%
2018/11/28	0	0.00	3	234.67	236.50	-3	4,735	-0.06%
2018/11/27	0	0.00	1	230.50	232.00	-1	4,711	-0.02%
2018/11/26	1	228.00	2	229.25	228.00	-1	4,754	-0.02%
2018/11/23	3	222.50	0	0.00	222.00	3	4,762	0.06%
2018/11/21	1	220.50	1	223.00	223.00	0	4,963	0.00%
2018/11/16	2	225.50	0	0.00	220.00	2	4,986	0.04%
2018/11/15	1	232.50	0	0.00	231.50	1	4,958	0.02%
2018/11/14	1	232.50	1	230.00	230.00	0	4,975	0.00%
2018/11/12	2	230.50	1	235.00	234.50	1	5,076	0.02%
2018/11/07	5	234.50	5	235.00	235.00	0	5,158	0.00%
2018/11/05	0	0.00	1	226.00	230.00	-1	5,120	-0.02%
2018/11/02	0	0.00	2	228.50	227.50	-2	5,105	-0.04%
2018/11/01	8	224.44	11	221.86	223.50	-3	5,060	-0.06%
2018/10/31	1	216.00	2	217.75	227.50	-1	4,993	-0.02%
2018/10/30	1	207.00	0	0.00	207.00	1	4,864	0.02%
2018/10/29	0	0.00	1	207.50	208.00	-1	4,905	-0.02%
2018/10/26	3	207.30	0	0.00	202.00	3	4,943	0.06%
2018/10/25	1	207.50	0	0.00	210.00	1	5,072	0.02%
2018/10/23	2	215.00	0	0.00	214.00	2	5,206	0.04%
2018/10/19	1	221.00	0	0.00	222.50	1	5,355	0.02%
2018/10/17	0	0.00	2	224.50	224.50	-2	5,694	-0.04%
2018/10/12	0.1	222.00	3	213.50	220.00	-2.9	5,773	-0.05%
2018/10/11	1	208.50	8	208.00	210.50	-7	5,739	-0.12%
2018/10/09	0	230.00	0	0.00	228.50	0	5,530	0.00%
2018/10/08	1	234.00	0	0.00	233.50	1	5,491	0.02%
2018/10/05	3	238.00	3	236.00	234.50	0	5,462	0.00%
2018/10/02	5	245.00	5	245.80	245.00	0	5,411	0.00%
2018/10/01	3	250.83	0	0.00	250.00	3	5,441	0.06%
2018/09/28	2	245.50	0	0.00	246.50	2	5,533	0.04%
2018/09/18	1	244.50	1	245.50	244.50	0	5,730	0.00%
2018/09/17	1	242.50	2	244.50	243.50	-1	5,861	-0.02%
2018/09/14	0	0.00	4	244.38	245.50	-4	5,883	-0.07%
2018/09/13	3	243.00	1	245.00	242.00	2	5,876	0.03%
2018/09/12	3	243.33	0	0.00	244.00	3	5,888	0.05%
2018/09/11	9	243.94	6	243.42	244.00	3	5,927	0.05%
2018/09/07	1	252.00	0	0.00	248.00	1	5,902	0.02%
2018/09/05	0	0.00	1	254.50	254.00	-1	5,861	-0.02%
2018/09/04	1	251.50	2	252.75	253.50	-1	5,870	-0.02%
2018/08/31	1	252.00	0	0.00	251.50	1	5,920	0.02%
2018/08/29	4	254.75	4	254.75	256.00	0	5,905	0.00%
2018/08/28	10	248.50	10	251.00	252.00	0	5,883	0.00%
2018/08/24	2	250.00	0	0.00	250.00	2	5,861	0.03%
2018/08/21	2	245.50	0	0.00	245.50	2	5,876	0.03%
2018/08/20	3.1	246.39	0	0.00	247.00	3.1	5,876	0.05%
2018/08/17	1	248.00	1	248.00	247.00	0	5,874	0.00%
2018/08/16	4	248.25	1	250.00	247.50	3	5,817	0.05%
2018/08/15	2	261.50	1	260.00	260.00	1	5,722	0.02%
2018/08/13	1	266.00	0	0.00	263.50	1	5,803	0.02%
2018/08/10	0	0.00	1	276.00	274.50	-1	5,807	-0.02%
2018/08/09	1	272.50	0	0.00	275.00	1	5,921	0.02%
2018/08/08	0	0.00	1	277.00	277.50	-1	5,925	-0.02%
2018/08/07	1	276.50	1	277.50	275.50	0	5,911	0.00%
2018/08/03	1	271.00	1	274.00	274.00	0	6,066	0.00%
2018/08/02	1	269.00	1	275.50	269.00	0	6,040	0.00%
2018/08/01	4	271.38	7	269.64	275.00	-3	5,966	-0.05%
2018/07/31	3	252.67	2	251.50	254.00	1	5,781	0.02%
2018/07/30	2	261.00	0	0.00	260.00	2	5,675	0.04%
2018/07/27	0	0.00	1	267.50	267.50	-1	5,670	-0.02%
2018/07/25	2	257.25	21	259.62	262.50	-19	5,789	-0.33%
2018/07/24	25.1	256.31	1	260.00	255.00	24.1	5,831	0.41%
2018/07/23	1	273.50	1	272.50	271.50	0	5,656	0.00%
2018/07/20	1	280.50	0	0.00	280.00	1	5,694	0.02%
2018/07/16	1	285.50	0	0.00	282.50	1	6,005	0.02%
2018/07/13	0	0.00	1	284.50	285.00	-1	6,250	-0.02%
2018/07/12	1	278.50	3	281.67	283.00	-2	6,621	-0.03%
2018/07/11	8	275.75	6	277.08	276.00	2	6,644	0.03%
2018/07/10	1	275.50	1	277.50	280.00	0	6,710	0.00%
2018/07/09	2.1	277.57	1	272.50	272.50	1.1	6,708	0.02%
2018/07/06	1.1	284.27	3	285.67	285.00	-1.9	6,683	-0.03%
2018/07/05	4	282.75	2	291.50	281.50	2	6,677	0.03%
2018/07/03	1	304.00	9	305.11	304.50	-8	6,641	-0.12%
2018/07/02	1	301.00	1	304.50	305.00	0	6,707	0.00%
2018/06/29	2	300.00	2	300.00	300.00	0	6,663	0.00%
2018/06/28	1	297.50	0	0.00	297.00	1	6,615	0.02%
2018/06/26	1	299.50	0	0.00	296.50	1	6,707	0.01%
2018/06/25	0.1	310.00	0	0.00	310.00	0.1	6,629	0.00%
2018/06/21	3	312.17	3	312.33	312.00	0	6,932	0.00%
2018/06/20	3	310.83	0	0.00	310.00	3	6,974	0.04%
2018/06/15	1	316.00	0	0.00	315.00	1	7,109	0.01%
2018/06/14	2	316.75	0	0.00	315.00	2	7,291	0.03%
2018/06/13	1	321.00	0	0.00	320.50	1	7,526	0.01%
2018/06/12	1	323.50	0	0.00	324.00	1	7,670	0.01%
2018/06/07	1	329.50	3	329.83	331.00	-2	7,856	-0.03%
2018/06/06	1	331.50	2	331.00	331.00	-1	8,004	-0.01%
2018/06/05	3	325.50	0	0.00	325.00	3	8,028	0.04%
2018/06/04	10	326.25	12	329.21	329.50	-2	8,154	-0.02%
2018/05/31	2	309.00	0	0.00	311.50	2	8,249	0.02%
2018/05/30	0.1	312.00	0	0.00	310.00	0.1	8,197	0.00%
2018/05/29	1	317.00	1	318.50	315.00	0	8,296	0.00%
2018/05/28	4	319.63	1	322.00	318.50	3	8,412	0.04%
2018/05/25	10	326.50	15	324.03	324.00	-5	8,472	-0.06%
2018/05/24	1	321.50	2	321.25	322.00	-1	8,449	-0.01%
2018/05/23	1	318.00	1	321.00	320.00	0	8,496	0.00%
2018/05/22	0	0.00	2	321.00	320.50	-2	8,492	-0.02%
2018/05/17	6.1	311.76	0	0.00	310.00	6.1	8,659	0.07%
2018/05/16	2	318.00	1	321.50	319.00	1	8,591	0.01%
2018/05/15	1	318.50	0	0.00	319.00	1	8,657	0.01%
2018/05/14	10	319.00	1	324.00	320.00	9	8,779	0.10%
2018/05/11	3	320.17	0	0.00	319.50	3	8,782	0.03%
2018/05/10	0	0.00	1	329.50	329.50	-1	8,681	-0.01%
2018/05/09	1	328.00	2	328.00	328.00	-1	8,819	-0.01%
2018/05/08	1	324.50	3	324.83	325.00	-2	8,867	-0.02%
2018/05/07	4	320.25	1	319.00	318.50	3	8,894	0.03%
2018/05/04	1	318.50	1	323.00	325.50	0	8,845	0.00%
2018/05/03	1	322.50	1	320.00	320.00	0	8,857	0.00%
2018/05/02	3	332.50	1	338.50	331.00	2	8,786	0.02%
2018/04/30	12	338.54	15	336.63	340.00	-3	8,763	-0.03%
2018/04/27	3	331.17	4	334.63	339.50	-1	8,754	-0.01%
2018/04/26	6	333.83	3	343.50	323.50	3	8,708	0.03%
2018/04/25	2	336.50	3	337.67	337.00	-1	8,622	-0.01%
2018/04/24	5	344.40	3	342.00	341.50	2	8,641	0.02%
2018/04/23	4	355.63	3	358.67	350.50	1	8,560	0.01%
2018/04/20	10	356.05	2	354.50	354.50	8	8,487	0.09%
2018/04/19	25	364.12	15	371.43	360.50	10	8,406	0.12%
2018/04/18	11	355.82	22	360.73	362.00	-11	8,208	-0.13%
2018/04/16	10	345.50	10	341.75	342.00	0	7,853	0.00%
2018/04/13	0	0.00	3	337.33	336.00	-3	7,811	-0.04%
2018/04/12	1	334.00	0	0.00	331.50	1	7,800	0.01%
2018/04/11	11	340.36	10	338.75	339.00	1	7,785	0.01%
2018/04/10	0	0.00	2	328.00	327.00	-2	7,740	-0.03%
2018/04/09	0	0.00	1	330.00	327.50	-1	7,800	-0.01%
2018/04/03	2	326.50	0	0.00	328.00	2	7,728	0.03%
2018/04/02	1	339.50	2	343.50	336.50	-1	7,682	-0.01%
2018/03/31	6	339.50	0	0.00	340.50	6	7,707	0.08%
2018/03/30	13	340.35	23	342.61	340.00	-10	7,745	-0.13%
2018/03/29	1	335.50	1	339.50	331.00	0	7,677	0.00%
2018/03/28	11	336.64	1	336.00	333.00	10	7,594	0.13%
2018/03/27	12	338.29	15	342.77	342.50	-3	7,524	-0.04%
2018/03/26	0	0.00	13	344.65	347.00	-13	7,360	-0.18%
2018/03/23	0	0.00	2	327.00	328.00	-2	7,205	-0.03%
2018/03/22	8	336.88	3	336.83	336.00	5	7,199	0.07%
2018/03/21	23	341.46	9	337.28	336.00	14	7,191	0.19%
2018/03/20	13	339.38	21	342.05	342.50	-8	7,183	-0.11%
2018/03/19	15	333.17	19	335.42	334.00	-4	6,988	-0.06%
2018/03/16	5	320.20	4	319.38	317.00	1	6,766	0.01%
2018/03/15	0	0.00	8	320.44	318.00	-8	6,627	-0.12%
2018/03/14	5	315.10	1	316.50	313.50	4	6,541	0.06%
2018/03/13	5	319.50	2	319.00	319.00	3	6,558	0.05%
2018/03/12	22	316.55	19	318.45	317.00	3	6,573	0.05%
2018/03/08	0	0.00	4	309.13	309.50	-4	6,591	-0.06%
2018/03/07	0	0.00	2	306.50	300.00	-2	6,474	-0.03%
2018/02/27	1	306.50	1	306.50	301.00	0	6,282	0.00%
2018/02/26	1	296.50	0	0.00	296.50	1	6,211	0.02%
2018/02/21	0	0.00	1	292.50	304.50	-1	6,238	-0.02%
2018/02/09	1	272.00	2	278.00	283.00	-1	6,175	-0.02%
2018/02/08	0	0.00	1	283.50	286.00	-1	6,116	-0.02%
2018/02/07	3	290.00	1	294.50	284.50	2	6,135	0.03%
2018/02/06	1	290.50	0	0.00	286.50	1	6,142	0.02%
2018/02/05	1	297.50	1	300.50	299.00	0	6,066	0.00%
2018/02/02	1	303.00	1	306.00	304.50	0	6,234	0.00%
2018/02/01	5	309.80	8	308.13	307.00	-3	6,236	-0.05%
2018/01/30	2	301.25	0	0.00	299.00	2	6,091	0.03%
2018/01/29	3	312.00	3	309.00	308.00	0	6,198	0.00%
2018/01/26	1	301.50	1	304.00	308.00	0	6,271	0.00%
2018/01/25	5	312.60	3	312.33	305.50	2	6,267	0.03%
2018/01/24	3	312.00	0	0.00	307.50	3	6,343	0.05%
2018/01/23	4	319.13	5	321.70	318.00	-1	6,460	-0.02%
2018/01/22	7	313.00	1	316.50	319.00	6	6,420	0.09%
2018/01/19	1	317.00	1	315.50	319.00	0	6,536	0.00%
2018/01/18	0	0.00	5	320.10	319.50	-5	6,576	-0.08%
2018/01/17	6	304.92	6	306.25	306.50	0	6,629	0.00%
2018/01/16	1	309.50	1	313.00	312.00	0	6,604	0.00%
2018/01/15	1	310.00	0	0.00	313.00	1	6,650	0.02%
2018/01/12	0	0.00	4	310.13	309.50	-4	6,701	-0.06%
2018/01/11	1	304.00	0	0.00	306.00	1	6,746	0.01%
2018/01/10	0	0.00	1	306.00	309.50	-1	6,822	-0.01%
2018/01/09	1	296.50	12	303.50	304.00	-11	6,854	-0.16%
2018/01/08	5	297.00	1	305.00	298.00	4	7,070	0.06%
2018/01/05	1	299.50	0	0.00	300.00	1	7,418	0.01%
2018/01/03	0	0.00	7	300.79	300.50	-7	7,797	-0.09%
2018/01/02	2	289.75	0.1	295.00	291.50	1.9	7,843	0.02%