聯發科 (2454)-元大-南海券商分點個股進出

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
1155
漲跌
--
漲幅
0.00%
成交量
5,518張
產業
上市半導體類股
3135人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯發科 (2454)籌碼相關－元大-南海券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	1155.01	0.1	1169.71	1155.00	1	7,759	0.01%
2024/05/14	1	1144.85	2	1144.92	1155.00	-1	7,861	-0.01%
2024/05/13	0	1107.50	2	1110.00	1115.00	-2	7,832	-0.03%
2024/05/10	0	0.00	0.8	1090.10	1095.00	-0.8	7,887	-0.01%
2024/05/09	0	1105.00	2	1107.46	1095.00	-2	8,091	-0.03%
2024/05/08	1	1089.99	3	1081.70	1095.00	-2	8,113	-0.03%
2024/05/07	1.2	1044.35	1	1040.00	1045.00	0.2	8,104	0.00%
2024/05/06	1.6	1046.53	0	1055.00	1035.00	1.6	8,168	0.02%
2024/05/03	0	0.00	0.1	1041.11	1040.00	-0.1	8,181	0.00%
2024/05/02	0.1	1003.92	1	1014.90	1000.00	-1	8,220	-0.01%
2024/04/30	0.1	1020.83	0	0.00	992.00	0.1	8,260	0.00%
2024/04/29	5	1036.99	2	1010.00	1015.00	3	8,263	0.04%
2024/04/26	0	1000.00	0.1	1000.00	1005.00	0	8,286	0.00%
2024/04/25	0.1	982.00	0.5	992.44	981.00	-0.4	8,341	0.00%
2024/04/24	1	1010.00	2.5	1009.12	1010.00	-1.5	8,353	-0.02%
2024/04/23	2.1	974.37	0	977.91	972.00	2	8,440	0.02%
2024/04/22	0.8	975.40	0	0.00	966.00	0.8	8,512	0.01%
2024/04/19	1.5	997.37	0	996.00	993.00	1.5	8,431	0.02%
2024/04/18	1.1	1041.37	0	1055.00	1050.00	1.1	8,249	0.01%
2024/04/17	2.2	1052.42	0	0.00	1050.00	2.2	8,243	0.03%
2024/04/16	2.1	1062.85	0.1	1065.00	1055.00	2.1	8,185	0.03%
2024/04/15	5.1	1117.13	63.1	1120.35	1110.00	-58	8,081	-0.72%
2024/04/12	2.1	1175.17	1.1	1180.48	1180.00	1	8,021	0.01%
2024/04/11	0.1	1195.46	3.1	1218.02	1200.00	-2.9	8,026	-0.04%
2024/04/10	0.1	1200.00	4	1202.50	1195.00	-3.9	8,062	-0.05%
2024/04/09	0	0.00	2	1160.00	1160.00	-2	8,165	-0.02%
2024/04/08	1	1150.00	0	0.00	1150.00	1	8,276	0.01%
2024/04/03	0	0.00	1	1175.00	1160.00	-1	8,292	-0.01%
2024/04/02	0	1165.00	0	1165.00	1165.00	0	8,315	0.00%
2024/04/01	4	1170.00	1	1160.00	1160.00	3	8,388	0.04%
2024/03/29	0.1	1175.00	3	1190.00	1195.00	-2.9	8,352	-0.03%
2024/03/28	0	0.00	0	1165.00	1160.00	0	8,270	0.00%
2024/03/27	2	1165.00	2.2	1163.02	1165.00	-0.2	8,209	0.00%
2024/03/26	1	1125.00	1	1155.00	1130.00	0	8,183	0.00%
2024/03/25	0	0.00	0.2	1125.00	1120.00	-0.2	8,181	0.00%
2024/03/22	0.1	1125.00	0.2	1123.33	1125.00	-0.1	8,210	0.00%
2024/03/21	0.2	1145.00	0	0.00	1140.00	0.2	8,193	0.00%
2024/03/20	2.3	1147.63	0.3	1151.52	1130.00	2	8,283	0.02%
2024/03/19	2	1145.08	1	1155.00	1150.00	1	8,293	0.01%
2024/03/18	3.2	1156.88	2	1162.50	1170.00	1.2	8,246	0.01%
2024/03/15	0.6	1140.03	0.3	1136.67	1135.00	0.3	8,223	0.00%
2024/03/14	8.6	1178.71	2.7	1156.85	1150.00	5.9	8,175	0.07%
2024/03/13	1.2	1228.75	1.2	1215.48	1215.00	0	8,048	0.00%
2024/03/12	0	0.00	1.1	1214.96	1215.00	-1.1	7,983	-0.01%
2024/03/11	0	1225.00	0.2	1228.33	1225.00	-0.1	7,950	0.00%
2024/03/08	1	1247.00	0.9	1213.17	1230.00	0	7,942	0.00%
2024/03/07	1.2	1225.37	4.2	1231.62	1230.00	-3	7,757	-0.04%
2024/03/06	1.1	1157.27	4	1188.69	1190.00	-2.9	7,564	-0.04%
2024/03/05	0.1	1142.86	1.1	1159.93	1155.00	-0.9	7,525	-0.01%
2024/03/04	1.3	1130.37	0	1142.50	1150.00	1.3	7,470	0.02%
2024/03/01	2.2	1108.01	2	1115.12	1105.00	0.2	7,359	0.00%
2024/02/29	0.1	1115.00	1	1135.05	1140.00	-0.9	7,252	-0.01%
2024/02/27	3	1131.67	3.1	1124.89	1115.00	-0.1	7,175	0.00%
2024/02/26	1	1115.00	0.3	1107.87	1115.00	0.7	6,975	0.01%
2024/02/23	1	1095.00	18.3	1073.08	1100.00	-17.3	6,882	-0.25%
2024/02/22	1	997.60	13.9	998.74	1015.00	-12.9	6,651	-0.19%
2024/02/21	14	976.57	6.1	979.00	981.00	7.9	6,598	0.12%
2024/02/20	1	970.00	4.6	978.23	982.00	-3.6	6,589	-0.05%
2024/02/19	0.2	958.00	0.2	962.00	963.00	0	6,590	0.00%
2024/02/16	1	966.00	1.1	975.41	970.00	-0.1	6,661	0.00%
2024/02/15	3	959.67	7.2	970.41	972.00	-4.2	6,666	-0.06%
2024/02/05	1.1	936.86	0	0.00	937.00	1.1	6,630	0.02%
2024/02/02	0	930.00	0	933.00	936.00	0	6,660	0.00%
2024/02/01	10.7	933.24	2	931.00	930.00	8.7	6,651	0.13%
2024/01/31	1.5	969.65	2.3	968.00	966.00	-0.8	6,527	-0.01%
2024/01/30	0	0.00	14.7	957.14	963.00	-14.7	6,494	-0.23%
2024/01/29	5.1	938.89	0	0.00	938.00	5.1	6,457	0.08%
2024/01/26	3.4	932.09	10	933.60	936.00	-6.7	6,433	-0.10%
2024/01/25	2.1	943.67	4.1	946.50	943.00	-2	6,506	-0.03%
2024/01/24	0.6	928.00	2.1	931.89	936.00	-1.5	6,471	-0.02%
2024/01/23	0.1	915.56	0	0.00	911.00	0.1	6,521	0.00%
2024/01/22	14	932.14	5.1	933.58	922.00	8.9	6,690	0.13%
2024/01/19	1.1	912.14	2.4	912.99	920.00	-1.4	6,650	-0.02%
2024/01/18	1.1	893.10	0	894.00	897.00	1	6,590	0.02%
2024/01/17	2	894.95	2	884.28	879.00	-0.1	6,586	0.00%
2024/01/16	4.7	902.87	0	0.00	895.00	4.7	6,479	0.07%
2024/01/15	2	923.00	0	0.00	922.00	2	6,397	0.03%
2024/01/12	3	923.68	1	924.08	926.00	2	6,468	0.03%
2024/01/11	2	934.85	0	0.00	920.00	2	6,515	0.03%
2024/01/10	1	929.83	1	925.00	924.00	0	6,528	0.00%
2024/01/09	2	931.50	1	937.70	928.00	1	6,595	0.01%
2024/01/08	0	920.91	0	924.43	920.00	0	6,594	0.00%
2024/01/05	2.6	925.97	0.4	925.00	921.00	2.2	6,666	0.03%
2024/01/04	3.4	931.05	2.2	925.09	928.00	1.2	6,686	0.02%
2024/01/03	4.8	960.91	1.2	968.91	953.00	3.7	6,753	0.05%
2024/01/02	11.7	990.63	0	0.00	981.00	11.7	6,593	0.18%
2023/12/29	1.2	1014.66	0.1	1020.00	1015.00	1.1	6,519	0.02%
2023/12/28	9.2	1042.65	2	1025.01	1025.00	7.1	6,562	0.11%
2023/12/27	2.5	1043.65	3.1	1044.64	1040.00	-0.7	6,643	-0.01%
2023/12/26	0.1	1000.00	1.1	1004.55	1000.00	-1	6,565	-0.02%
2023/12/25	1	992.02	0.1	995.78	995.00	0.9	6,574	0.01%
2023/12/22	0.1	984.00	2	983.55	990.00	-1.9	6,583	-0.03%
2023/12/21	2.1	974.07	0.5	975.57	976.00	1.6	6,592	0.02%
2023/12/20	1.2	990.17	0	985.00	983.00	1.2	6,594	0.02%
2023/12/19	0	986.00	0.2	985.00	992.00	-0.1	6,614	0.00%
2023/12/18	1	988.00	1	989.00	989.00	0	6,614	0.00%
2023/12/15	27.2	989.24	6.3	988.07	996.00	20.8	6,618	0.31%
2023/12/14	1	961.00	0	959.00	966.00	1	6,525	0.02%
2023/12/13	1	948.00	0.1	949.03	955.00	0.9	6,615	0.01%
2023/12/12	0.1	938.11	0	941.29	939.00	0	6,787	0.00%
2023/12/11	1.1	935.36	0	0.00	941.00	1.1	6,804	0.02%
2023/12/08	0	0.00	4.1	942.49	943.00	-4.1	6,863	-0.06%
2023/12/07	0	0.00	1	934.00	931.00	-1	6,890	-0.01%
2023/12/06	2	929.50	1	930.00	927.00	1	6,874	0.01%
2023/12/05	2.1	923.58	1.1	928.86	929.00	1.1	6,897	0.02%
2023/12/04	3.3	934.09	0	0.00	933.00	3.3	6,864	0.05%
2023/12/01	1	945.00	5.3	944.62	947.00	-4.3	6,830	-0.06%
2023/11/30	2.2	941.63	0	0.00	945.00	2.2	6,854	0.03%
2023/11/29	0	940.67	1.3	947.06	948.00	-1.3	6,772	-0.02%
2023/11/28	2	928.01	3.3	941.00	942.00	-1.3	6,736	-0.02%
2023/11/27	2.2	937.46	1.4	944.71	931.00	0.8	6,738	0.01%
2023/11/24	1.2	943.74	0	943.75	945.00	1.1	6,715	0.02%
2023/11/22	2.8	938.33	3.2	934.55	942.00	-0.4	6,738	-0.01%
2023/11/21	2.2	920.41	11.3	925.49	926.00	-9.1	6,725	-0.13%
2023/11/20	13.5	915.65	3	920.60	912.00	10.4	6,660	0.16%
2023/11/17	1.2	896.58	4.1	902.44	904.00	-2.9	6,577	-0.04%
2023/11/16	2	898.00	4.1	902.44	893.00	-2.1	6,559	-0.03%
2023/11/15	4.7	907.34	3.2	918.96	908.00	1.5	6,476	0.02%
2023/11/14	1.2	905.35	0.1	908.00	905.00	1.1	6,389	0.02%
2023/11/13	1.2	911.25	3.2	914.69	906.00	-2	6,386	-0.03%
2023/11/10	6.3	886.77	0	887.00	884.00	6.3	6,327	0.10%
2023/11/09	4	905.25	0.1	903.00	905.00	3.9	6,247	0.06%
2023/11/08	2.1	915.52	4	905.04	914.00	-2	6,192	-0.03%
2023/11/07	3	886.00	2	897.93	888.00	1	6,118	0.02%
2023/11/06	3	878.35	5	888.18	882.00	-2	6,072	-0.03%
2023/11/03	4	872.75	0	870.50	870.00	4	6,004	0.07%
2023/11/02	1	869.00	2.1	869.05	868.00	-1.1	6,004	-0.02%
2023/11/01	1.1	835.91	1.1	844.05	846.00	0.1	5,901	0.00%
2023/10/31	9	857.00	0.1	857.93	842.00	8.9	5,899	0.15%
2023/10/30	19	845.74	22.4	843.73	857.00	-3.4	5,868	-0.06%
2023/10/27	9.2	804.11	0.1	805.00	801.00	9.1	5,830	0.16%
2023/10/26	2	813.49	2.1	815.00	817.00	0	5,993	0.00%
2023/10/25	0.1	825.00	0	828.00	822.00	0.1	5,972	0.00%
2023/10/24	3.1	811.26	2.2	812.48	816.00	0.9	5,942	0.02%
2023/10/23	1.1	824.82	1.1	817.18	821.00	0	5,974	0.00%
2023/10/20	2.1	820.68	1.1	826.55	828.00	0.9	6,001	0.02%
2023/10/19	13.2	831.79	9	830.89	830.00	4.2	5,982	0.07%
2023/10/18	3	808.00	0.2	813.50	813.00	2.8	6,048	0.05%
2023/10/17	6	833.83	0.4	837.75	825.00	5.6	5,962	0.09%
2023/10/16	1.2	835.08	1.2	840.33	840.00	0	5,928	0.00%
2023/10/13	1.2	828.75	7.4	835.11	842.00	-6.2	5,910	-0.11%
2023/10/12	0.2	811.01	0	0.00	815.00	0.2	5,818	0.00%
2023/10/11	0.2	813.00	4.5	809.38	814.00	-4.4	5,806	-0.08%
2023/10/06	0	784.00	2.4	786.64	786.00	-2.3	5,683	-0.04%
2023/10/05	0	0.00	0.1	782.24	786.00	-0.1	5,699	0.00%
2023/10/04	1.2	771.65	6.1	778.98	780.00	-5	5,662	-0.09%
2023/10/03	0	0.00	31.8	773.52	772.00	-31.8	5,629	-0.56%
2023/10/02	4	741.75	0	0.00	745.00	4	5,529	0.07%
2023/09/28	0	0.00	1	732.12	735.00	-1	5,534	-0.02%
2023/09/27	0	732.93	2	729.50	737.00	-2	5,531	-0.04%
2023/09/26	1.1	741.35	0	0.00	737.00	1.1	5,530	0.02%
2023/09/25	5	755.00	5	762.00	755.00	0	5,515	0.00%
2023/09/22	5.1	737.02	1	742.00	746.00	4.1	5,511	0.07%
2023/09/21	7.1	750.26	0.2	752.01	746.00	6.9	5,456	0.13%
2023/09/20	9.1	756.13	1	762.00	759.00	8.1	5,441	0.15%
2023/09/19	0.1	775.00	0	0.00	773.00	0.1	5,433	0.00%
2023/09/18	12	779.42	6.2	785.40	782.00	5.8	5,405	0.11%
2023/09/15	0	760.00	14.5	751.10	763.00	-14.5	5,396	-0.27%
2023/09/14	5	728.00	5	734.00	733.00	0	5,534	0.00%
2023/09/13	3	731.00	3.1	738.50	732.00	-0.1	5,770	0.00%
2023/09/12	0	0.00	15.9	721.17	728.00	-15.9	5,785	-0.28%
2023/09/11	5	710.00	2	712.00	714.00	3	5,808	0.05%
2023/09/08	4	702.75	1	709.00	709.00	3	5,861	0.05%
2023/09/07	1	715.00	1	717.00	717.00	0	5,907	0.00%
2023/09/06	0	0.00	0.2	715.00	712.00	-0.2	5,918	0.00%
2023/09/05	0	0.00	0.1	714.67	718.00	-0.1	5,943	0.00%
2023/09/04	0	0.00	2.1	710.90	711.00	-2.1	5,984	-0.04%
2023/09/01	6	702.33	8	708.75	710.00	-2	6,032	-0.03%
2023/08/31	1	709.00	6	710.33	705.00	-5	6,053	-0.08%
2023/08/30	1	706.00	1	714.00	709.00	0	6,044	0.00%
2023/08/29	5	705.20	6	714.33	710.00	-1	6,080	-0.02%
2023/08/28	0	0.00	2.3	704.86	701.00	-2.3	6,097	-0.04%
2023/08/25	0	0.00	0	691.29	694.00	0	6,199	0.00%
2023/08/24	0	0.00	6	687.33	691.00	-6	6,377	-0.09%
2023/08/23	0	674.00	1	671.00	671.00	-1	6,451	-0.02%
2023/08/22	3.1	670.87	4	679.25	672.00	-0.9	6,596	-0.01%
2023/08/21	3	668.68	0	0.00	669.00	3	6,612	0.05%
2023/08/18	0.1	673.00	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	3.1	676.68	1	675.00	674.00	2.1	6,696	0.03%
2023/08/16	0	0.00	1	688.98	689.00	-1	6,693	-0.02%
2023/08/15	1	677.00	2	680.50	678.00	-1	6,677	-0.02%
2023/08/14	2	668.53	0	0.00	672.00	2	6,704	0.03%
2023/08/11	3.1	678.07	0	688.00	679.00	3.1	6,776	0.05%
2023/08/10	1	700.00	1	699.00	693.00	0	6,757	0.00%
2023/08/09	0	0.00	0	697.00	701.00	0	6,745	0.00%
2023/08/08	5	694.40	0	0.00	690.00	5	6,777	0.07%
2023/08/07	0	707.00	0	0.00	706.00	0	6,736	0.00%
2023/08/04	1	707.96	0	0.00	706.00	1	6,741	0.02%
2023/08/02	1.1	712.36	1.2	717.35	709.00	-0.1	6,665	0.00%
2023/08/01	1.4	711.04	16.2	708.02	713.00	-14.8	6,565	-0.23%
2023/07/31	1.1	687.36	9	691.89	690.00	-7.9	6,386	-0.12%
2023/07/28	2	659.00	1	661.00	658.00	1	6,200	0.02%
2023/07/27	1.1	658.03	0	0.00	658.00	1.1	6,239	0.02%
2023/07/26	3.4	657.56	0	0.00	655.00	3.4	6,267	0.05%
2023/07/25	5.2	667.78	0	0.00	665.00	5.2	6,257	0.08%
2023/07/24	4.1	675.75	4	687.25	675.00	0.1	6,219	0.00%
2023/07/21	11.3	672.53	1	679.00	682.00	10.3	6,214	0.17%
2023/07/20	2	693.00	0.1	695.00	692.00	1.9	6,162	0.03%
2023/07/19	0	0.00	7	695.29	696.00	-7	6,199	-0.11%
2023/07/18	6.1	680.21	0.2	683.00	683.00	5.9	6,180	0.10%
2023/07/17	1	683.02	0	0.00	683.00	1	6,267	0.02%
2023/07/14	3.4	692.12	6	694.50	692.00	-2.6	6,375	-0.04%
2023/07/13	2.1	685.10	0	688.00	680.00	2.1	6,507	0.03%
2023/07/12	1.3	686.58	0	0.00	685.00	1.3	6,656	0.02%
2023/07/11	0	683.00	1	685.92	686.00	-1	6,664	-0.02%
2023/07/10	2.1	680.18	0	0.00	673.00	2.1	6,692	0.03%
2023/07/07	9	683.88	1	683.02	682.00	8	6,657	0.12%
2023/07/06	4.1	690.37	0	0.00	690.00	4.1	6,660	0.06%
2023/07/05	1	699.07	1	697.00	697.00	0	6,686	0.00%
2023/07/04	1	694.00	1	700.06	700.00	0	6,698	0.00%
2023/07/03	0	694.00	8	696.00	691.00	-8	6,780	-0.12%
2023/06/30	9	688.00	0	0.00	688.00	9	6,804	0.13%
2023/06/29	3.9	698.05	3	701.34	696.00	0.8	6,781	0.01%
2023/06/28	0	0.00	4	694.25	695.00	-4	6,759	-0.06%
2023/06/27	0	687.00	0	0.00	681.00	0	6,755	0.00%
2023/06/26	6.2	686.36	0	0.00	685.00	6.2	6,729	0.09%
2023/06/21	0.4	689.22	1	684.00	693.00	-0.6	6,725	-0.01%
2023/06/20	10.5	710.26	2	704.00	691.00	8.5	6,613	0.13%
2023/06/19	8.1	785.37	9.4	782.02	785.00	-1.3	6,287	-0.02%
2023/06/16	10.4	756.51	0	0.00	751.00	10.4	6,046	0.17%
2023/06/15	8.3	771.01	0	0.00	766.00	8.3	5,965	0.14%
2023/06/14	1	779.00	1	778.02	780.00	0	5,945	0.00%
2023/06/13	0	776.00	6	778.00	779.00	-6	5,954	-0.10%
2023/06/12	0	0.00	0.3	766.00	767.00	-0.3	5,921	-0.01%
2023/06/09	1	762.00	0	0.00	764.00	1	5,940	0.02%
2023/06/08	2	766.00	0	771.09	768.00	2	5,946	0.03%
2023/06/07	0	0.00	2	766.00	768.00	-2	5,921	-0.03%
2023/06/06	1	758.91	0	0.00	757.00	1	5,920	0.02%
2023/06/05	1	761.00	2	764.00	759.00	-1	5,990	-0.02%
2023/06/02	1	755.00	2	752.00	751.00	-1	5,988	-0.02%
2023/06/01	1	754.07	1	748.02	748.00	0	6,005	0.00%
2023/05/31	2	755.00	4	758.52	759.00	-2	6,008	-0.03%
2023/05/30	2	766.00	6	767.00	763.00	-4	5,965	-0.07%
2023/05/29	2.1	743.13	3	752.98	738.00	-0.9	5,953	-0.02%
2023/05/26	0.1	728.40	4.4	730.32	730.00	-4.4	5,919	-0.07%
2023/05/25	1	713.00	0	0.00	708.00	1	5,864	0.02%
2023/05/24	2	704.00	1	709.00	711.00	1	5,857	0.02%
2023/05/23	1	717.00	1	716.00	716.00	0	5,807	0.00%
2023/05/22	2	706.00	11.1	707.34	705.00	-9.1	5,763	-0.16%
2023/05/19	0	0.00	1.1	697.64	698.00	-1.1	5,747	-0.02%
2023/05/18	1.1	690.95	0	0.00	689.00	1.1	5,748	0.02%
2023/05/17	0	0.00	6.1	684.02	685.00	-6.1	5,785	-0.10%
2023/05/16	1	680.00	0	0.00	680.00	1	5,709	0.02%
2023/05/15	0	0.00	1.1	678.64	680.00	-1.1	5,715	-0.02%
2023/05/12	3.1	669.22	3	672.00	673.00	0.1	5,708	0.00%
2023/05/11	0	0.00	1	666.00	668.00	-1	5,688	-0.02%
2023/05/10	1.1	667.07	0	0.00	668.00	1.1	5,765	0.02%
2023/05/08	2	677.50	0	0.00	675.00	2	5,909	0.03%
2023/05/05	2	676.00	0	0.00	675.00	2	5,965	0.03%
2023/05/04	0	670.50	0	0.00	668.00	0	6,096	0.00%
2023/05/03	1	678.00	0	0.00	680.00	1	6,099	0.02%
2023/05/02	1.4	670.71	0.3	672.00	671.00	1.2	6,171	0.02%
2023/04/28	1.1	667.97	4	671.50	665.00	-2.9	6,300	-0.05%
2023/04/27	0	0.00	6	664.00	662.00	-6	6,268	-0.10%
2023/04/26	0.1	644.85	0.2	644.00	649.00	-0.1	6,271	0.00%
2023/04/25	10.1	654.92	0	0.00	650.00	10.1	6,263	0.16%
2023/04/24	1	676.00	0	0.00	676.00	1	6,226	0.02%
2023/04/21	1.2	670.11	0	0.00	665.00	1.2	6,262	0.02%
2023/04/20	0.5	680.09	0	0.00	673.00	0.5	6,320	0.01%
2023/04/19	2.4	678.03	0	680.00	675.00	2.4	6,272	0.04%
2023/04/18	11.6	696.55	0	0.00	688.00	11.6	6,207	0.19%
2023/04/17	3.8	704.04	0	0.00	709.00	3.8	6,062	0.06%
2023/04/13	1	757.97	1	750.00	750.00	0	5,876	0.00%
2023/04/12	1	757.98	1	757.00	758.00	0	5,830	0.00%
2023/04/11	0	0.00	1	756.00	756.00	-1	5,831	-0.02%
2023/04/10	0.1	743.23	0	0.00	742.00	0.1	5,902	0.00%
2023/04/07	2	749.54	0	0.00	749.00	2	5,839	0.04%
2023/04/06	6.4	761.54	0	0.00	753.00	6.4	5,791	0.11%
2023/03/31	1	787.96	1	787.00	787.00	0	5,686	0.00%
2023/03/30	0.3	781.56	4	779.00	778.00	-3.7	5,681	-0.06%
2023/03/29	1	772.00	1	769.00	773.00	0	5,709	0.00%
2023/03/28	3.1	773.30	1	766.00	766.00	2.1	5,757	0.04%
2023/03/27	2.1	780.10	1	785.00	780.00	1.1	5,800	0.02%
2023/03/24	3	791.33	1.1	787.36	790.00	1.9	5,961	0.03%
2023/03/23	1	791.00	1	789.99	793.00	0	6,115	0.00%
2023/03/22	0.1	780.00	3.9	780.54	781.00	-3.9	6,119	-0.06%
2023/03/21	5.6	770.49	0	0.00	771.00	5.6	6,130	0.09%
2023/03/20	0	0.00	0.1	770.00	770.00	-0.1	6,125	0.00%
2023/03/17	0	0.00	1	776.00	773.00	-1	6,110	-0.02%
2023/03/16	0	756.00	0.2	758.67	756.00	-0.2	6,067	0.00%
2023/03/14	2	761.00	3	765.67	761.00	-1	6,053	-0.02%
2023/03/13	0	751.00	0	0.00	764.00	0	6,044	0.00%
2023/03/10	1.1	756.02	0	758.00	756.00	1	6,029	0.02%
2023/03/08	2	770.94	0	0.00	768.00	2	6,112	0.03%
2023/03/07	0	0.00	1	786.00	788.00	-1	6,058	-0.02%
2023/03/06	6	788.67	3.2	792.68	784.00	2.8	6,062	0.05%
2023/03/03	4	778.00	0	776.00	775.00	4	6,033	0.07%
2023/03/02	5	780.40	2	779.50	775.00	3	6,049	0.05%
2023/03/01	0	791.00	8.1	766.52	791.00	-8.1	5,944	-0.14%
2023/02/24	2	735.00	0	0.00	723.00	2	5,788	0.03%
2023/02/23	0	0.00	2	741.00	745.00	-2	5,727	-0.03%
2023/02/22	1	716.96	1	713.00	713.00	0	5,693	0.00%
2023/02/21	1.4	729.22	1	725.00	725.00	0.4	5,736	0.01%
2023/02/20	1.4	726.14	1.1	725.89	726.00	0.3	5,857	0.01%
2023/02/17	0	711.00	5	716.00	723.00	-5	6,042	-0.08%
2023/02/16	1	715.01	0	0.00	711.00	1	6,143	0.02%
2023/02/15	2.1	716.11	0	0.00	710.00	2.1	6,321	0.03%
2023/02/14	4	738.50	0	0.00	732.00	4	6,331	0.06%
2023/02/13	0	729.00	0	0.00	731.00	0	6,477	0.00%
2023/02/10	2	740.50	0	0.00	740.00	2	6,539	0.03%
2023/02/08	0	734.00	7.1	736.54	744.00	-7.1	6,629	-0.11%
2023/02/07	4	718.75	0	0.00	717.00	4	6,606	0.06%
2023/02/06	6	739.83	18.1	742.83	731.00	-12.1	6,599	-0.18%
2023/02/03	1	749.00	3.1	748.99	751.00	-2.1	6,601	-0.03%
2023/02/02	5.2	750.83	4	750.00	747.00	1.2	6,768	0.02%
2023/02/01	3.1	724.19	1	722.00	724.00	2.1	6,685	0.03%
2023/01/31	1.1	721.82	0.6	737.08	718.00	0.5	6,691	0.01%
2023/01/30	0	0.00	5.3	732.21	739.00	-5.3	6,619	-0.08%
2023/01/17	0.1	697.00	0	0.00	693.00	0.1	6,490	0.00%
2023/01/16	2.1	706.05	2	710.96	704.00	0.1	6,511	0.00%
2023/01/13	6.2	712.75	1	696.00	694.00	5.2	6,514	0.08%
2023/01/12	1	714.00	3.1	717.86	715.00	-2.1	6,545	-0.03%
2023/01/11	3	703.00	1.1	703.04	707.00	1.9	6,540	0.03%
2023/01/10	0	0.00	2.2	691.78	694.00	-2.2	6,535	-0.03%
2023/01/09	1	668.00	0.1	670.00	675.00	0.9	6,501	0.01%
2023/01/06	13	652.00	2.1	653.00	660.00	10.9	6,538	0.17%
2023/01/05	2.6	631.33	10	628.80	631.00	-7.4	6,535	-0.11%
2023/01/04	1	638.02	1	639.06	636.00	0	6,561	0.00%
2023/01/03	8	642.37	3	629.33	644.00	5	6,650	0.08%
2022/12/30	2	636.00	1	625.00	625.00	1	6,675	0.01%
2022/12/29	1.1	628.03	8	629.25	629.00	-6.9	6,750	-0.10%
2022/12/28	6.7	645.13	1	638.00	638.00	5.7	6,848	0.08%
2022/12/27	1	656.00	1.2	656.17	656.00	-0.2	6,776	0.00%
2022/12/26	1.1	653.95	1	651.00	651.00	0.1	6,798	0.00%
2022/12/23	1	655.10	1.1	659.14	660.00	0	6,869	0.00%
2022/12/22	1	663.00	1	661.00	661.00	0	6,962	0.00%
2022/12/20	0	0.00	1	650.94	646.00	-1	7,009	-0.01%
2022/12/19	0	658.86	0	0.00	656.00	0	6,997	0.00%
2022/12/16	1	663.72	0	0.00	660.00	1	6,957	0.02%
2022/12/15	0.3	690.88	1	684.01	681.00	-0.7	6,838	-0.01%
2022/12/14	6.5	717.79	7	721.57	718.00	-0.5	6,685	-0.01%
2022/12/13	0	0.00	5	720.00	709.00	-5	6,656	-0.08%
2022/12/12	5	715.00	0	0.00	712.00	5	6,633	0.08%
2022/12/09	0	0.00	5	723.00	729.00	-5	6,683	-0.07%
2022/12/08	10	712.00	6.1	705.86	705.00	4	6,669	0.06%
2022/12/07	5	717.00	5.5	719.91	716.00	-0.5	6,703	-0.01%
2022/12/05	1	746.00	0.1	743.00	739.00	1	6,688	0.01%
2022/12/02	1	741.00	1	741.00	739.00	0	6,670	0.00%
2022/12/01	5	750.00	2.2	753.18	741.00	2.8	6,687	0.04%
2022/11/30	4	730.50	0.1	734.56	733.00	3.9	6,640	0.06%
2022/11/29	1	704.00	4.1	711.74	713.00	-3.1	6,585	-0.05%
2022/11/28	2.1	710.95	1.2	704.94	703.00	0.9	6,658	0.01%
2022/11/25	1	731.00	1	727.00	727.00	0	6,686	0.00%
2022/11/24	0	0.00	5.3	722.96	728.00	-5.3	6,662	-0.08%
2022/11/22	0	713.00	0	0.00	713.00	0	6,640	0.00%
2022/11/21	0.8	716.73	0	0.00	720.00	0.8	6,585	0.01%
2022/11/18	5.1	738.58	0	0.00	722.00	5.1	6,562	0.08%
2022/11/17	12.1	724.04	11.1	732.69	725.00	1	6,538	0.02%
2022/11/16	6.3	728.38	1.2	729.83	729.00	5.1	6,483	0.08%
2022/11/15	3	726.00	5.3	718.02	722.00	-2.3	6,409	-0.04%
2022/11/14	7.6	699.63	4	701.00	697.00	3.6	6,249	0.06%
2022/11/11	2	694.50	4.2	697.42	700.00	-2.2	6,158	-0.04%
2022/11/10	4.1	652.05	5.1	652.62	660.00	-1	5,973	-0.02%
2022/11/09	2	652.50	8.2	641.52	650.00	-6.2	5,943	-0.10%
2022/11/08	6	627.00	1	620.00	620.00	5	5,823	0.09%
2022/11/07	2	603.50	7	612.30	620.00	-5	5,766	-0.09%
2022/11/04	7	590.29	7	593.43	597.00	0	5,782	0.00%
2022/11/03	11	594.00	11	598.36	600.00	0	5,814	0.00%
2022/11/02	6.1	598.02	7.1	602.87	599.00	-0.9	5,796	-0.02%
2022/11/01	5.1	598.08	2	602.97	599.00	3.1	5,769	0.05%
2022/10/31	2	590.00	14.2	589.37	590.00	-12.2	5,758	-0.21%
2022/10/28	1.1	576.57	1	565.00	565.00	0.1	5,543	0.00%
2022/10/27	15	588.33	1.1	588.90	589.00	14	5,502	0.25%
2022/10/26	1	570.00	1.1	578.73	579.00	-0.1	5,503	0.00%
2022/10/25	0.2	572.83	0	0.00	563.00	0.2	5,501	0.00%
2022/10/24	2	587.00	2.1	592.93	588.00	-0.1	5,510	0.00%
2022/10/21	0.1	571.00	0	0.00	567.00	0.1	5,493	0.00%
2022/10/20	0.1	569.00	0.1	567.00	570.00	-0.1	5,520	0.00%
2022/10/19	0.1	587.13	0	0.00	577.00	0.1	5,467	0.00%
2022/10/18	2	586.90	1.1	587.45	588.00	0.9	5,468	0.02%
2022/10/17	1.1	570.86	1.1	574.67	578.00	0	5,498	0.00%
2022/10/14	0	572.00	2	569.53	585.00	-2	5,580	-0.04%
2022/10/13	0	541.00	0	0.00	544.00	0	5,561	0.00%
2022/10/12	0.1	552.00	1	549.00	549.00	-1	5,527	-0.02%
2022/10/11	0.1	558.00	1	556.00	553.00	-0.9	5,544	-0.02%
2022/10/07	0.3	571.54	0.2	573.00	566.00	0.1	5,540	0.00%
2022/10/06	0.1	588.91	0	0.00	587.00	0.1	5,531	0.00%
2022/10/05	2	597.56	1.1	602.55	599.00	0.9	5,528	0.02%
2022/10/04	0	0.00	0.2	567.00	573.00	-0.2	5,491	0.00%
2022/09/30	0.1	539.46	0	0.00	551.00	0.1	5,600	0.00%
2022/09/29	0	553.90	0	551.00	543.00	0	5,648	0.00%
2022/09/28	0.1	556.05	1.1	547.45	545.00	-1	5,643	-0.02%
2022/09/27	0.1	567.00	1	570.00	568.00	-1	5,673	-0.02%
2022/09/26	1.1	572.63	0.1	574.00	569.00	1	5,749	0.02%
2022/09/23	0.2	586.10	0.1	583.46	580.00	0.1	5,832	0.00%
2022/09/22	0.2	594.27	0	595.00	591.00	0.2	5,925	0.00%
2022/09/21	1	605.00	0	0.00	605.00	1	6,057	0.02%
2022/09/20	0	607.00	0.2	607.88	605.00	-0.2	6,255	0.00%
2022/09/19	0	605.56	0	0.00	604.00	0	6,370	0.00%
2022/09/16	0.2	604.02	0	0.00	600.00	0.2	6,541	0.00%
2022/09/15	0.3	616.53	0	0.00	616.00	0.3	6,915	0.00%
2022/09/14	0.1	611.86	0.1	611.00	615.00	0.1	7,098	0.00%
2022/09/13	0	627.00	0	0.00	626.00	0	7,118	0.00%
2022/09/12	0	0.00	0.1	633.00	627.00	-0.1	7,161	0.00%
2022/09/08	1.1	622.85	0	0.00	623.00	1.1	7,293	0.01%
2022/09/07	0.1	615.30	0	0.00	619.00	0.1	7,319	0.00%
2022/09/06	0.1	632.00	0	0.00	629.00	0.1	7,319	0.00%
2022/09/05	1.2	630.00	0	0.00	631.00	1.2	7,359	0.02%
2022/09/02	1.6	630.63	0	0.00	620.00	1.6	7,407	0.02%
2022/09/01	1.1	650.99	0	0.00	648.00	1.1	7,329	0.02%
2022/08/31	0	657.00	1	656.00	667.00	-1	7,309	-0.01%
2022/08/30	0.1	654.09	0	0.00	657.00	0.1	7,411	0.00%
2022/08/29	0.6	657.03	1.1	654.09	653.00	-0.5	7,427	-0.01%
2022/08/25	0	675.00	0	0.00	670.00	0	7,460	0.00%
2022/08/24	0.3	675.00	0	0.00	667.00	0.3	7,497	0.00%
2022/08/23	1	672.99	0	0.00	676.00	1	7,601	0.01%
2022/08/22	0.1	676.45	0	679.00	672.00	0.1	7,628	0.00%
2022/08/19	0.1	699.00	0	0.00	693.00	0.1	7,590	0.00%
2022/08/18	0.1	695.17	0	0.00	702.00	0.1	7,581	0.00%
2022/08/16	0	713.00	5	707.00	706.00	-5	7,537	-0.07%
2022/08/15	5	699.00	0.1	706.00	706.00	5	7,502	0.07%
2022/08/12	0	0.00	0	683.00	684.00	0	7,480	0.00%
2022/08/11	0.1	670.49	0	0.00	670.00	0.1	7,486	0.00%
2022/08/10	3.2	674.35	0	0.00	668.00	3.2	7,426	0.04%
2022/08/09	1	693.04	1	693.00	694.00	0	7,387	0.00%
2022/08/08	2	714.97	0	0.00	709.00	2	7,382	0.03%
2022/08/05	0	712.00	2.2	710.50	717.00	-2.2	7,373	-0.03%
2022/08/04	0	0.00	3	686.00	684.00	-3	7,325	-0.04%
2022/08/03	0	684.00	0	0.00	686.00	0	7,330	0.00%
2022/08/02	0	677.50	0	0.00	683.00	0	7,368	0.00%
2022/08/01	0	0.00	0	685.00	694.00	0	7,318	0.00%
2022/07/29	0	685.00	0	0.00	683.00	0	7,306	0.00%
2022/07/28	3	683.00	3	682.00	682.00	0	7,275	0.00%
2022/07/27	1.1	664.08	0	0.00	677.00	1.1	7,257	0.01%
2022/07/26	0.1	686.00	0.1	685.00	681.00	0	7,285	0.00%
2022/07/25	1.1	691.01	1	688.00	688.00	0.1	7,307	0.00%
2022/07/22	0.1	711.76	3	703.67	705.00	-2.9	7,416	-0.04%
2022/07/21	4	704.75	2.2	689.67	716.00	1.8	7,419	0.02%
2022/07/20	0.1	671.09	0.2	681.67	671.00	0	7,345	0.00%
2022/07/19	0.1	665.69	0	0.00	662.00	0.1	7,309	0.00%
2022/07/18	0.1	667.00	0.1	669.62	661.00	0	7,327	0.00%
2022/07/15	1	646.03	0.1	649.00	648.00	0.9	7,272	0.01%
2022/07/14	0	0.00	1	648.88	646.00	-1	7,234	-0.01%
2022/07/13	2	640.00	2.1	645.29	634.00	-0.1	7,247	0.00%
2022/07/12	1.2	611.74	4.1	619.27	614.00	-2.8	7,202	-0.04%
2022/07/11	1.1	638.10	4	638.75	637.00	-2.9	7,198	-0.04%
2022/07/08	8	654.87	2.1	646.43	651.00	5.9	7,217	0.08%
2022/07/07	1	634.97	20.2	627.16	636.00	-19.2	7,234	-0.27%
2022/07/06	0.2	612.00	0	0.00	605.00	0.2	7,219	0.00%
2022/07/05	1	606.00	0	0.00	615.00	1	7,194	0.01%
2022/07/04	2.1	614.16	0	0.00	611.00	2.1	7,257	0.03%
2022/07/01	4.2	618.93	1.2	616.51	612.00	3	7,312	0.04%
2022/06/30	0	650.00	0	0.00	651.00	0	7,366	0.00%
2022/06/29	1.1	655.91	2	661.00	661.00	-0.9	7,359	-0.01%
2022/06/28	2.2	651.57	0	0.00	651.00	2.2	7,274	0.03%
2022/06/27	2.2	684.96	3	690.00	678.00	-0.8	7,189	-0.01%
2022/06/24	2.7	675.35	0.1	687.00	670.00	2.6	7,235	0.04%
2022/06/23	12.6	700.34	2	690.00	689.00	10.6	7,038	0.15%
2022/06/22	1.3	833.02	0	0.00	807.00	1.3	6,590	0.02%
2022/06/21	0	851.00	0	0.00	868.00	0	6,426	0.00%
2022/06/17	0.2	845.25	0.2	846.00	831.00	0	6,323	0.00%
2022/06/16	0	884.00	0	0.00	873.00	0	6,172	0.00%
2022/06/15	0	883.00	0	0.00	884.00	0	6,199	0.00%
2022/06/14	1.1	872.76	0.2	872.43	880.00	0.9	6,271	0.01%
2022/06/13	4	895.97	0	0.00	887.00	4	6,289	0.06%
2022/06/10	1	920.00	1	929.96	930.00	0	6,300	0.00%
2022/06/09	0.2	929.50	0	0.00	924.00	0.2	6,361	0.00%
2022/06/08	0	0.00	2.4	922.12	930.00	-2.4	6,356	-0.04%
2022/06/07	0.1	895.00	0	0.00	890.00	0.1	6,282	0.00%
2022/06/06	0	893.00	0	0.00	905.00	0	6,289	0.00%
2022/06/02	0	0.00	0	902.00	898.00	0	6,316	0.00%
2022/06/01	0.1	903.37	2	903.00	905.00	-1.9	6,430	-0.03%
2022/05/31	21	886.62	1.1	895.59	905.00	19.9	6,447	0.31%
2022/05/30	0	871.00	0	871.00	878.00	0	6,341	0.00%
2022/05/27	0	849.00	1.1	848.10	851.00	-1	6,316	-0.02%
2022/05/26	0.1	838.00	0	0.00	833.00	0.1	6,351	0.00%
2022/05/25	0	0.00	0.1	835.00	843.00	-0.1	6,412	0.00%
2022/05/24	0.1	834.00	0	0.00	830.00	0.1	6,489	0.00%
2022/05/23	0	850.00	0	0.00	843.00	0	6,499	0.00%
2022/05/20	0	0.00	1	847.92	846.00	-1	6,525	-0.02%
2022/05/19	0	0.00	1.1	842.84	845.00	-1.1	6,518	-0.02%
2022/05/18	0	0.00	0.1	852.86	855.00	-0.1	6,480	0.00%
2022/05/17	0	0.00	0	843.00	841.00	0	6,440	0.00%
2022/05/16	0	834.75	2	836.00	825.00	-2	6,422	-0.03%
2022/05/13	2	838.00	3.1	841.19	843.00	-1.1	6,394	-0.02%
2022/05/12	0	826.00	0	0.00	820.00	0	6,408	0.00%
2022/05/11	2	821.00	0	0.00	829.00	2	6,423	0.03%
2022/05/10	0	810.88	0	0.00	820.00	0	6,503	0.00%
2022/05/09	1	814.03	0	0.00	813.00	1	6,538	0.02%
2022/05/06	0.1	817.91	0	0.00	834.00	0.1	6,633	0.00%
2022/05/05	0	0.00	2.3	842.98	841.00	-2.3	6,852	-0.03%
2022/05/04	1	831.01	2	831.50	829.00	-1	6,852	-0.01%
2022/05/03	4.2	811.33	0	0.00	820.00	4.2	6,867	0.06%
2022/04/29	0	0.00	1	850.00	830.00	-1	6,813	-0.01%
2022/04/28	2	830.78	1.2	846.96	828.00	0.9	6,800	0.01%
2022/04/27	0.3	809.43	0.1	807.00	808.00	0.2	6,680	0.00%
2022/04/26	3.1	829.49	0	0.00	833.00	3.1	6,617	0.05%
2022/04/25	1	833.00	0	836.00	837.00	1	6,582	0.01%
2022/04/22	0.1	849.25	0	854.00	854.00	0.1	6,574	0.00%
2022/04/21	0	864.00	1	868.01	868.00	-1	6,571	-0.02%
2022/04/20	0	0.00	1.1	853.64	856.00	-1.1	6,581	-0.02%
2022/04/19	0.1	842.00	0.1	856.31	838.00	0	6,539	0.00%
2022/04/18	1.1	835.37	0	841.00	833.00	1.1	6,509	0.02%
2022/04/15	5.5	837.60	0.2	838.00	832.00	5.3	6,561	0.08%
2022/04/14	1.1	865.13	0	0.00	861.00	1.1	6,580	0.02%
2022/04/13	0	859.19	2.2	877.74	880.00	-2.1	6,612	-0.03%
2022/04/12	1.1	833.86	0.1	846.00	842.00	1.1	6,561	0.02%
2022/04/11	2.2	835.34	1.7	837.59	836.00	0.5	6,543	0.01%
2022/04/08	2.6	845.61	1.3	838.69	840.00	1.3	6,563	0.02%
2022/04/07	4	859.70	1	856.00	850.00	3	6,415	0.05%
2022/04/06	1.4	864.64	1.1	875.37	882.00	0.4	6,295	0.01%
2022/04/01	1.3	899.34	0	0.00	900.00	1.3	6,156	0.02%
2022/03/31	1.3	906.97	0	0.00	905.00	1.3	6,142	0.02%
2022/03/30	4.6	913.76	0	0.00	915.00	4.6	6,086	0.08%
2022/03/29	3.6	930.39	1	914.00	912.00	2.6	5,947	0.04%
2022/03/28	0.1	962.35	0	0.00	964.00	0.1	5,753	0.00%
2022/03/25	0.1	971.58	0	0.00	971.00	0.1	5,782	0.00%
2022/03/24	1	969.00	0.1	974.00	972.00	0.9	5,778	0.02%
2022/03/23	0	986.50	0	0.00	977.00	0	5,770	0.00%
2022/03/22	0	973.07	0	0.00	975.00	0	5,765	0.00%
2022/03/21	0	982.00	8.1	982.99	978.00	-8	5,750	-0.14%
2022/03/18	8.1	966.79	6	962.00	969.00	2.1	5,753	0.04%
2022/03/17	5.6	951.73	0.1	962.52	968.00	5.5	5,699	0.10%
2022/03/16	0.1	906.29	0	0.00	907.00	0.1	5,592	0.00%
2022/03/15	1.6	906.41	28	906.33	904.00	-26.5	5,508	-0.48%
2022/03/14	0.4	952.37	0	0.00	944.00	0.4	5,475	0.01%
2022/03/11	0.1	965.71	0	0.00	963.00	0.1	5,435	0.00%
2022/03/10	0.1	996.05	0	996.00	995.00	0.1	5,418	0.00%
2022/03/09	0.1	968.14	0	0.00	966.00	0.1	5,399	0.00%
2022/03/08	0.3	971.89	0	0.00	963.00	0.3	5,418	0.01%
2022/03/07	2.7	983.55	30.2	974.45	972.00	-27.5	5,403	-0.51%
2022/03/04	0.4	1048.70	1	1030.00	1025.00	-0.6	5,361	-0.01%
2022/03/03	1	1070.00	0	0.00	1080.00	1	5,320	0.02%
2022/03/02	0	1081.88	0	1080.00	1080.00	0	5,327	0.00%
2022/02/25	0	1070.00	0	0.00	1085.00	0	5,296	0.00%
2022/02/24	0.5	1083.89	9	1063.33	1060.00	-8.5	5,279	-0.16%
2022/02/23	0	1105.00	0	0.00	1120.00	0	5,229	0.00%
2022/02/22	0	0.00	0.1	1105.00	1110.00	-0.1	5,336	0.00%
2022/02/21	0	0.00	1.1	1129.55	1130.00	-1.1	5,465	-0.02%
2022/02/18	0	1120.00	0.2	1121.67	1120.00	-0.1	5,526	0.00%
2022/02/17	0	0.00	5	1123.00	1130.00	-5	5,579	-0.09%
2022/02/16	2.1	1124.83	0	0.00	1130.00	2.1	5,713	0.04%
2022/02/15	17	1115.00	0.1	1115.00	1100.00	16.9	5,736	0.29%
2022/02/14	0	1110.00	0.3	1109.55	1105.00	-0.3	5,745	0.00%
2022/02/10	1.2	1154.17	0	1155.00	1160.00	1.2	5,744	0.02%
2022/02/09	0.1	1115.00	0	0.00	1130.00	0.1	5,775	0.00%
2022/02/08	0.3	1100.00	0	0.00	1095.00	0.3	5,700	0.00%
2022/02/07	5	1120.00	1	1120.00	1100.00	4	5,594	0.07%
2022/01/26	0	1086.67	0	0.00	1075.00	0	5,331	0.00%
2022/01/25	0.1	1070.00	0	0.00	1085.00	0.1	5,295	0.00%
2022/01/24	0	1085.00	0	0.00	1090.00	0	5,269	0.00%
2022/01/21	1.1	1065.24	0	0.00	1070.00	1.1	5,274	0.02%
2022/01/20	0	1086.47	0	0.00	1090.00	0	5,240	0.00%
2022/01/19	0	1100.00	0	0.00	1100.00	0	5,285	0.00%
2022/01/18	0.1	1120.71	0	0.00	1105.00	0.1	5,311	0.00%
2022/01/17	0	1095.00	1	1115.00	1115.00	-1	5,315	-0.02%
2022/01/14	16.2	1068.17	0	0.00	1065.00	16.2	5,299	0.31%
2022/01/13	0.1	1095.00	0	1100.00	1100.00	0	5,304	0.00%
2022/01/12	1.1	1080.00	0	0.00	1085.00	1.1	5,294	0.02%
2022/01/11	1	1085.00	0	0.00	1080.00	1	5,343	0.02%
2022/01/10	0.1	1084.59	0	0.00	1095.00	0.1	5,369	0.00%
2022/01/07	1	1104.95	0	0.00	1100.00	1	5,353	0.02%
2022/01/06	0.1	1126.67	0.1	1150.00	1135.00	0.1	5,359	0.00%
2022/01/05	0	0.00	0	1173.33	1175.00	0	5,315	0.00%
2022/01/04	1	1150.15	0	1170.00	1165.00	1	5,303	0.02%
2022/01/03	0.1	1150.61	1	1215.00	1150.00	-0.9	5,262	-0.02%
2021/12/30	0.1	1185.00	4	1186.25	1190.00	-3.9	5,246	-0.07%
2021/12/29	1.2	1194.17	0	1190.00	1185.00	1.2	5,271	0.02%
2021/12/28	0	1165.00	0	1170.00	1175.00	0	5,331	0.00%
2021/12/27	4	1178.75	1	1140.00	1145.00	3	5,325	0.06%
2021/12/24	0	0.00	1	1119.42	1120.00	-1	5,289	-0.02%
2021/12/22	0	1085.00	0	0.00	1085.00	0	5,426	0.00%
2021/12/21	0	0.00	1	1085.00	1090.00	-1	5,524	-0.02%
2021/12/20	1	1055.05	0.2	1065.00	1055.00	0.8	5,628	0.01%
2021/12/17	1	1075.00	0	0.00	1075.00	1	5,654	0.02%
2021/12/16	0	0.00	1	1090.00	1090.00	-1	5,672	-0.02%
2021/12/15	0	1050.00	0	0.00	1060.00	0	5,747	0.00%
2021/12/10	0	1075.00	1	1075.00	1075.00	-1	5,826	-0.02%
2021/12/09	0	1075.00	0	0.00	1085.00	0	5,911	0.00%
2021/12/08	0	0.00	1	1095.00	1095.00	-1	5,919	-0.02%
2021/12/07	0	1060.00	0	1065.00	1065.00	0	5,877	0.00%
2021/12/03	16	1078.44	0	0.00	1060.00	16	5,875	0.27%
2021/12/02	17	1080.00	0.1	1075.00	1080.00	16.9	5,860	0.29%
2021/11/29	1	1000.08	1	1020.00	1030.00	0	5,829	0.00%
2021/11/26	0	1000.00	0	1000.00	1005.00	0	5,918	0.00%
2021/11/25	1	1045.00	1	1050.00	1035.00	0	5,973	0.00%
2021/11/24	1	1040.00	0	1040.00	1040.00	1	5,991	0.02%
2021/11/23	0.1	1055.00	0.2	1055.32	1055.00	-0.1	6,013	0.00%
2021/11/22	1	1094.94	0.1	1085.00	1080.00	1	6,066	0.02%
2021/11/19	0	1085.00	2.3	1076.08	1090.00	-2.3	6,050	-0.04%
2021/11/18	0.1	1090.00	3.1	1066.80	1085.00	-3	5,931	-0.05%
2021/11/17	0	0.00	1	1070.00	1030.00	-1	5,811	-0.02%
2021/11/16	1	1030.00	2	1032.54	1035.00	-1	5,789	-0.02%
2021/11/15	1	1029.82	3.2	1022.67	1025.00	-2.2	5,786	-0.04%
2021/11/12	1	987.00	3	982.00	983.00	-2	5,702	-0.04%
2021/11/11	0	948.75	0	0.00	954.00	0	5,713	0.00%
2021/11/10	1	965.13	0	0.00	958.00	1	5,712	0.02%
2021/11/09	1	997.00	0	988.00	978.00	1	5,731	0.02%
2021/11/08	0	959.00	26.3	963.23	980.00	-26.3	5,687	-0.46%
2021/11/05	0	938.00	0.1	934.50	940.00	-0.1	5,588	0.00%
2021/11/03	0	931.00	0	0.00	932.00	0	5,605	0.00%
2021/11/02	0.1	926.00	0	0.00	928.00	0.1	5,617	0.00%
2021/10/29	0.1	914.83	0	0.00	913.00	0.1	5,733	0.00%
2021/10/28	0	0.00	0.1	932.73	936.00	-0.1	5,692	0.00%
2021/10/27	2.2	942.51	1.2	947.95	942.00	1	5,694	0.02%
2021/10/26	20.1	946.70	1.1	947.72	946.00	19	5,657	0.34%
2021/10/22	0	916.50	0.2	918.75	926.00	-0.2	5,890	0.00%
2021/10/21	0	0.00	0.2	915.00	913.00	-0.2	5,948	0.00%
2021/10/20	0	0.00	1	910.00	901.00	-1	5,922	-0.02%
2021/10/19	0	894.00	1	897.77	898.00	-1	5,922	-0.02%
2021/10/18	20	862.46	21	875.00	867.00	-1	5,893	-0.02%
2021/10/15	0	853.89	0	0.00	857.00	0	5,876	0.00%
2021/10/14	2.2	840.73	1	861.00	840.00	1.2	5,826	0.02%
2021/10/13	2.1	872.56	0	0.00	862.00	2.1	5,799	0.04%
2021/10/12	1	886.07	0	0.00	887.00	1	5,805	0.02%
2021/10/07	0	0.00	3.1	903.06	911.00	-3.1	5,809	-0.05%
2021/10/05	2.2	870.80	0.1	870.40	867.00	2.1	5,823	0.04%
2021/10/04	0	0.00	0	892.00	892.00	0	5,764	0.00%
2021/10/01	2.1	890.24	0	0.00	885.00	2.1	5,787	0.04%
2021/09/30	0.1	902.45	0	0.00	905.00	0.1	5,769	0.00%
2021/09/29	1	932.00	0	0.00	913.00	1	5,757	0.02%
2021/09/28	0	0.00	1.1	963.54	957.00	-1.1	5,742	-0.02%
2021/09/27	0	0.00	6	948.82	959.00	-6	5,698	-0.11%
2021/09/24	0	918.00	0	0.00	920.00	0	5,614	0.00%
2021/09/22	3	906.00	0	0.00	911.00	3	5,709	0.05%
2021/09/17	1.1	949.80	4.1	946.24	940.00	-3.1	5,634	-0.05%
2021/09/16	0	0.00	0	929.00	936.00	0	5,597	0.00%
2021/09/14	0	0.00	0.2	938.33	947.00	-0.2	5,671	0.00%
2021/09/13	0	0.00	1	925.00	927.00	-1	5,770	-0.02%
2021/09/10	0	0.00	3.1	914.07	925.00	-3.1	5,907	-0.05%
2021/09/09	0.1	904.00	0	0.00	901.00	0.1	5,926	0.00%
2021/09/08	0	904.67	0	0.00	912.00	0	5,924	0.00%
2021/09/07	1	900.00	0	0.00	903.00	1	5,934	0.02%
2021/09/06	3.1	897.15	0	0.00	896.00	3.1	5,959	0.05%
2021/09/03	1	917.00	1	928.00	919.00	0	5,922	0.00%
2021/09/02	1	932.00	1	933.09	933.00	0	5,974	0.00%
2021/09/01	0	0.00	5	922.60	927.00	-5	5,945	-0.08%
2021/08/31	2	889.02	0	0.00	901.00	2	5,851	0.03%
2021/08/30	0	0.00	0.2	909.00	912.00	-0.2	5,815	0.00%
2021/08/27	1	885.18	1	894.93	896.00	0	5,814	0.00%
2021/08/26	5.3	894.33	1	877.00	888.00	4.3	5,801	0.07%
2021/08/25	1	902.00	1	912.00	911.00	0	5,763	0.00%
2021/08/24	0	909.00	0	0.00	909.00	0	5,818	0.00%
2021/08/23	0	0.00	1	909.00	911.00	-1	5,929	-0.02%
2021/08/20	0	883.00	1.2	880.00	873.00	-1.1	5,968	-0.02%
2021/08/19	0	889.00	0	0.00	888.00	0	6,030	0.00%
2021/08/18	0	889.67	0	906.00	912.00	0	6,036	0.00%
2021/08/17	0.1	892.04	0	0.00	880.00	0.1	6,081	0.00%
2021/08/11	1	909.02	0	0.00	910.00	1	6,505	0.02%
2021/08/09	0	918.62	0	0.00	921.00	0	6,930	0.00%
2021/08/06	1	953.00	0	946.00	936.00	1	7,054	0.01%
2021/08/05	1	962.00	2.1	958.54	961.00	-1.1	7,268	-0.01%
2021/08/04	0	947.63	1.1	947.95	950.00	-1	7,673	-0.01%
2021/08/03	1	942.00	2	941.50	938.00	-1	7,987	-0.01%
2021/08/02	1	921.02	3.1	928.58	934.00	-2.1	8,252	-0.02%
2021/07/30	2	912.54	0	0.00	910.00	2	8,341	0.02%
2021/07/29	1.1	908.03	4.2	922.40	933.00	-3.1	8,488	-0.04%
2021/07/28	4.3	897.41	35.1	891.98	890.00	-30.8	8,566	-0.36%
2021/07/27	1	939.00	1.1	942.60	938.00	-0.1	8,595	0.00%
2021/07/26	0	924.50	0.1	926.00	923.00	-0.1	8,877	0.00%
2021/07/22	0	0.00	0	922.00	919.00	0	8,983	0.00%
2021/07/21	0	919.80	0	916.50	912.00	0	9,049	0.00%
2021/07/20	0	920.00	0.1	922.00	920.00	0	9,156	0.00%
2021/07/19	2.1	920.21	0	0.00	919.00	2.1	9,287	0.02%
2021/07/16	0	0.00	0.2	952.10	957.00	-0.2	9,267	0.00%
2021/07/15	0	950.00	1	948.00	951.00	-1	9,280	-0.01%
2021/07/13	0.1	932.49	0.4	934.53	926.00	-0.3	9,339	0.00%
2021/07/12	1.2	936.41	1.3	935.66	935.00	-0.1	9,329	0.00%
2021/07/09	0	0.00	1	915.00	919.00	-1	9,333	-0.01%
2021/07/08	0	0.00	0	921.00	920.00	0	9,393	0.00%
2021/07/07	0.3	922.74	0	0.00	917.00	0.3	9,453	0.00%
2021/07/06	0.6	931.16	0	0.00	922.00	0.6	9,539	0.01%
2021/07/05	5	960.64	11	969.99	957.00	-6	9,531	-0.06%
2021/07/02	1	960.00	0.1	958.00	957.00	0.9	9,541	0.01%
2021/07/01	1.2	968.31	0	0.00	955.00	1.2	9,556	0.01%
2021/06/30	0	0.00	1	967.99	962.00	-1	9,666	-0.01%
2021/06/28	2	931.00	0	931.00	935.00	2	9,649	0.02%
2021/06/24	1	932.91	0	0.00	929.00	1	9,868	0.01%
2021/06/23	1	907.68	2	927.64	941.00	-1	10,004	-0.01%
2021/06/22	7.2	902.58	4	906.25	903.00	3.2	10,129	0.03%
2021/06/21	1.2	920.03	0	0.00	918.00	1.2	10,011	0.01%
2021/06/18	2	965.00	0	983.00	965.00	2	9,964	0.02%
2021/06/17	0	971.00	0	0.00	978.00	0	9,985	0.00%
2021/06/16	1	991.94	0	986.29	985.00	1	10,009	0.01%
2021/06/11	0	986.11	4	990.77	980.00	-4	10,014	-0.04%
2021/06/10	2	993.50	2.1	998.82	998.00	-0.1	10,027	0.00%
2021/06/09	0	969.00	0	0.00	967.00	0	9,991	0.00%
2021/06/08	0	971.00	0	0.00	966.00	0	10,056	0.00%
2021/06/07	0	964.47	1	964.00	973.00	-1	10,154	-0.01%
2021/06/04	0	973.00	0	974.00	977.00	0	10,221	0.00%
2021/06/03	0	969.00	0.1	978.00	981.00	-0.1	10,310	0.00%
2021/06/02	0.6	961.96	4.1	965.17	959.00	-3.5	10,390	-0.03%
2021/06/01	3	1001.21	2	987.46	977.00	1	10,446	0.01%
2021/05/31	9.5	996.45	2.1	994.28	995.00	7.4	10,530	0.07%
2021/05/28	1	946.00	3	957.36	961.00	-2	10,516	-0.02%
2021/05/27	2.1	938.11	0	0.00	935.00	2.1	10,614	0.02%
2021/05/26	1.2	961.33	0	965.00	951.00	1.2	10,714	0.01%
2021/05/25	11	960.64	0	961.00	952.00	11	10,736	0.10%
2021/05/21	1.1	956.09	1	970.00	955.00	0.1	10,746	0.00%
2021/05/20	1	930.17	0.1	934.00	930.00	1	10,640	0.01%
2021/05/19	3.1	959.46	4	956.50	943.00	-0.9	10,583	-0.01%
2021/05/18	6.1	946.91	7.2	961.73	994.00	-1.1	10,480	-0.01%
2021/05/17	1.1	906.88	4	915.00	914.00	-2.9	10,407	-0.03%
2021/05/14	1	905.94	3	908.98	895.00	-2	10,391	-0.02%
2021/05/13	6.2	887.57	2	886.50	873.00	4.2	10,414	0.04%
2021/05/12	1.3	894.44	1.8	889.72	888.00	-0.5	10,317	0.00%
2021/05/11	2.2	923.64	1.1	917.10	911.00	1.1	10,040	0.01%
2021/05/10	4.2	993.05	0.5	988.98	979.00	3.6	9,850	0.04%
2021/05/07	0.1	1031.82	0	0.00	1060.00	0.1	9,827	0.00%
2021/05/06	2.2	1024.74	19.1	1022.72	1055.00	-16.9	9,967	-0.17%
2021/05/05	2.4	1090.36	11.1	1063.48	1005.00	-8.7	9,906	-0.09%
2021/05/04	0.2	1073.75	5	1074.13	1085.00	-4.9	9,843	-0.05%
2021/05/03	1.1	1093.18	2	1090.00	1105.00	-0.9	9,692	-0.01%
2021/04/29	0	0.00	5	1185.00	1185.00	-5	9,546	-0.05%
2021/04/28	6	1071.67	2	1090.00	1080.00	4	9,736	0.04%
2021/04/27	3	1076.67	2.1	1079.79	1065.00	0.9	9,769	0.01%
2021/04/26	1	1070.00	2.1	1079.28	1070.00	-1.1	9,764	-0.01%
2021/04/23	2.1	986.83	5	1007.20	1035.00	-3	9,723	-0.03%
2021/04/22	1	1000.00	3.3	989.98	984.00	-2.3	9,703	-0.02%
2021/04/21	0	994.00	1	1000.00	988.00	-1	9,793	-0.01%
2021/04/20	2	994.00	3.3	996.86	998.00	-1.3	9,936	-0.01%
2021/04/19	1	965.99	0	0.00	963.00	1	9,945	0.01%
2021/04/16	2	978.50	1	978.00	975.00	1	10,002	0.01%
2021/04/15	1	961.00	7	979.29	985.00	-6	10,117	-0.06%
2021/04/14	3	961.99	7	949.71	965.00	-4	10,142	-0.04%
2021/04/13	4.1	971.89	3	973.00	961.00	1.1	10,151	0.01%
2021/04/12	3.2	968.25	1.2	960.97	960.00	2	10,145	0.02%
2021/04/09	4	1021.22	0.1	1020.00	999.00	3.9	10,206	0.04%
2021/04/08	0	0.00	1.2	1021.27	1020.00	-1.2	10,176	-0.01%
2021/04/07	17	996.41	0	0.00	998.00	17	10,136	0.17%
2021/04/06	19.1	1001.63	5.6	995.40	995.00	13.5	10,121	0.13%
2021/04/01	2	970.00	0	0.00	961.00	2	10,094	0.02%
2021/03/31	1.1	978.19	0	978.00	969.00	1	10,037	0.01%
2021/03/30	0	0.00	1.2	967.64	971.00	-1.2	9,940	-0.01%
2021/03/29	2	950.01	4.1	966.98	941.00	-2	9,822	-0.02%
2021/03/26	1	938.13	0.1	946.00	943.00	1	9,770	0.01%
2021/03/25	1	903.21	12.8	925.07	949.00	-11.8	9,665	-0.12%
2021/03/24	0	0.00	2	886.50	894.00	-2	9,473	-0.02%
2021/03/23	2.1	879.83	0	0.00	870.00	2.1	9,459	0.02%
2021/03/22	0.1	881.23	0	0.00	881.00	0.1	9,423	0.00%
2021/03/19	0.1	889.34	1	884.00	885.00	-0.9	9,389	-0.01%
2021/03/17	1	906.17	0	0.00	908.00	1	9,374	0.01%
2021/03/16	2	913.00	8.2	913.23	919.00	-6.2	9,405	-0.07%
2021/03/15	1	901.00	4.1	904.28	907.00	-3.1	9,424	-0.03%
2021/03/12	9	902.67	4	910.50	899.00	5	9,477	0.05%
2021/03/11	2	886.53	38.1	885.06	888.00	-36	9,437	-0.38%
2021/03/10	2.2	868.89	21	866.38	864.00	-18.8	9,369	-0.20%
2021/03/09	1.1	868.13	0.6	863.33	879.00	0.5	9,330	0.01%
2021/03/08	2.8	889.63	2	878.50	867.00	0.8	9,312	0.01%
2021/03/05	0.2	888.49	2	878.75	883.00	-1.8	9,295	-0.02%
2021/03/04	2.2	901.84	7	897.57	897.00	-4.8	9,343	-0.05%
2021/03/03	0	901.00	3.1	924.15	930.00	-3	9,196	-0.03%
2021/03/02	9	924.54	2.1	932.51	900.00	7	9,113	0.08%
2021/02/26	3.4	909.45	1	916.50	896.00	2.4	9,006	0.03%
2021/02/25	1.1	939.51	0	940.00	944.00	1.1	8,849	0.01%
2021/02/24	5.1	948.88	0	0.00	940.00	5.1	8,846	0.06%
2021/02/23	1.4	943.00	5.1	954.92	965.00	-3.7	8,911	-0.04%
2021/02/22	5.2	958.10	0.2	961.00	951.00	5	8,928	0.06%
2021/02/19	6.7	964.27	0.1	958.13	964.00	6.6	9,154	0.07%
2021/02/18	1.1	978.13	0.1	982.00	978.00	1	9,139	0.01%
2021/02/17	14.5	985.88	2	989.95	980.00	12.4	9,139	0.14%
2021/02/05	5	960.40	15.1	957.61	950.00	-10.1	9,019	-0.11%
2021/02/04	1	946.00	0	944.97	946.00	1	8,834	0.01%
2021/02/03	1	949.00	2	949.99	950.00	-1	8,748	-0.01%
2021/02/02	1	942.97	1.1	942.25	931.00	-0.1	8,668	0.00%
2021/02/01	0.1	900.00	2	902.50	905.00	-1.9	8,536	-0.02%
2021/01/29	0	889.00	1.1	894.84	875.00	-1	8,433	-0.01%
2021/01/28	1.2	873.00	1	871.00	869.00	0.2	8,337	0.00%
2021/01/27	0	878.00	0	0.00	897.00	0	8,198	0.00%
2021/01/26	4.5	886.19	0	0.00	871.00	4.5	8,153	0.06%
2021/01/25	5	901.42	4	904.49	910.00	1	8,217	0.01%
2021/01/22	5.2	928.21	2	928.00	917.00	3.2	8,174	0.04%
2021/01/21	7.2	900.43	7.1	920.77	934.00	0.2	7,980	0.00%
2021/01/20	0	875.00	6	883.16	872.00	-6	7,790	-0.08%
2021/01/19	0	0.00	1	866.08	879.00	-1	7,707	-0.01%
2021/01/18	1.1	833.48	0.2	826.94	844.00	1	7,647	0.01%
2021/01/15	2	855.99	0	0.00	850.00	2	7,581	0.03%
2021/01/14	1	861.03	0	871.00	861.00	1	7,503	0.01%
2021/01/13	5.1	858.54	0.1	876.80	884.00	5	7,403	0.07%
2021/01/12	3	847.35	0.1	851.00	846.00	2.9	7,230	0.04%
2021/01/11	2	844.00	6	846.50	851.00	-4	7,124	-0.06%
2021/01/08	0.1	832.83	0.1	832.93	838.00	0	7,075	0.00%
2021/01/07	0	797.00	2	790.00	799.00	-2	6,971	-0.03%
2021/01/06	2.1	797.96	4	799.00	792.00	-1.9	6,942	-0.03%
2021/01/05	8	798.13	1	794.00	797.00	7	6,919	0.10%
2021/01/04	7	789.86	2.1	769.11	792.00	4.9	7,122	0.07%
2020/12/31	1.1	748.74	2	748.50	747.00	-0.9	7,147	-0.01%
2020/12/30	1	739.00	2	744.49	746.00	-1	7,365	-0.01%
2020/12/29	0	736.08	1	735.00	734.00	-1	7,338	-0.01%
2020/12/28	0.3	734.38	5.2	734.40	740.00	-4.8	7,345	-0.07%
2020/12/25	0.2	717.50	0	0.00	715.00	0.2	7,269	0.00%
2020/12/24	2	722.00	0	719.00	714.00	2	7,323	0.03%
2020/12/23	1	713.00	1	717.00	720.00	0	7,396	0.00%
2020/12/22	1.5	710.00	1	715.00	703.00	0.5	7,438	0.01%
2020/12/21	3	692.00	3	698.33	708.00	0	7,475	0.00%
2020/12/18	1	700.00	51.1	701.26	699.00	-50.1	7,494	-0.67%
2020/12/17	1	707.00	0	0.00	704.00	1	7,540	0.01%
2020/12/16	1.3	707.54	2	705.00	701.00	-0.7	7,575	-0.01%
2020/12/15	0	704.00	1	700.00	701.00	-1	7,661	-0.01%
2020/12/14	0	705.00	0	706.00	702.00	0	7,785	0.00%
2020/12/11	0.1	708.86	0	0.00	707.00	0.1	7,897	0.00%
2020/12/10	8	715.40	0	0.00	709.00	8	7,895	0.10%
2020/12/09	1.1	741.44	2	738.50	734.00	-0.9	7,911	-0.01%
2020/12/08	0	0.00	8	720.38	730.00	-8	7,906	-0.10%
2020/12/07	1	705.00	1	699.00	704.00	0	7,861	0.00%
2020/12/04	1.1	702.09	1	699.00	705.00	0.1	7,938	0.00%
2020/12/03	2	702.55	0	0.00	700.00	2	7,959	0.03%
2020/12/02	1	707.01	2	703.00	712.00	-1	7,960	-0.01%
2020/12/01	5	695.60	0	0.00	697.00	5	8,051	0.06%
2020/11/30	6	711.00	6	717.00	704.00	0	8,134	0.00%
2020/11/27	1	723.06	0	0.00	725.00	1	8,228	0.01%
2020/11/26	1	733.00	0	0.00	730.00	1	8,349	0.01%
2020/11/25	1	733.00	1	737.00	724.00	0	8,574	0.00%
2020/11/23	0.1	743.51	1	744.00	743.00	-0.9	8,827	-0.01%
2020/11/20	2	746.50	7	742.14	747.00	-5	8,889	-0.06%
2020/11/19	1.1	732.89	2	733.00	733.00	-0.9	8,864	-0.01%
2020/11/18	2	725.00	9.1	719.51	728.00	-7.1	8,965	-0.08%
2020/11/17	0	0.00	2	697.50	696.00	-2	8,975	-0.02%
2020/11/16	1	689.00	2	694.00	694.00	-1	9,437	-0.01%
2020/11/13	2	670.00	1	671.00	675.00	1	9,725	0.01%
2020/11/12	1	675.00	1	673.00	673.00	0	10,351	0.00%
2020/11/11	5	665.20	4	673.50	676.00	1	10,383	0.01%
2020/11/10	3	689.67	0	0.00	686.00	3	10,411	0.03%
2020/11/09	5	700.40	1.4	707.29	702.00	3.6	10,500	0.03%
2020/11/05	0	0.00	1	694.00	696.00	-1	10,619	-0.01%
2020/11/04	2.1	667.00	3	674.00	677.00	-0.9	10,610	-0.01%
2020/11/03	0	0.00	2.1	662.38	665.00	-2.1	10,699	-0.02%
2020/11/02	4.2	657.13	1.4	664.93	653.00	2.8	10,776	0.03%
2020/10/30	0.1	680.00	0	0.00	678.00	0.1	10,763	0.00%
2020/10/29	0.3	677.83	0	0.00	684.00	0.3	10,976	0.00%
2020/10/28	1.1	676.82	0	0.00	681.00	1.1	11,330	0.01%
2020/10/27	0.1	682.00	0	0.00	685.00	0.1	11,469	0.00%
2020/10/26	0	683.00	0	0.00	674.00	0	11,597	0.00%
2020/10/23	1	688.00	0	0.00	678.00	1	11,765	0.01%
2020/10/20	1	685.00	1	690.00	697.00	0	12,874	0.00%
2020/10/19	1	689.00	2	693.50	692.00	-1	13,079	-0.01%
2020/10/16	1	680.00	1	694.00	680.00	0	13,311	0.00%
2020/10/15	1	689.00	0	0.00	689.00	1	13,490	0.01%
2020/10/14	2	690.50	27.1	692.03	689.00	-25.1	13,524	-0.19%
2020/10/13	7.1	701.68	0	0.00	699.00	7.1	13,578	0.05%
2020/10/12	6	712.67	3	710.33	714.00	3	13,570	0.02%
2020/10/08	5	675.00	3	669.33	670.00	2	13,458	0.01%
2020/10/07	11	652.45	20.1	631.52	647.00	-9.1	13,352	-0.07%
2020/10/06	1	615.00	0	0.00	615.00	1	13,230	0.01%
2020/10/05	2	615.50	1	617.00	611.00	1	13,446	0.01%
2020/09/30	0	0.00	1	615.00	607.00	-1	13,648	-0.01%
2020/09/29	0	0.00	3	609.33	610.00	-3	13,911	-0.02%
2020/09/28	2	594.50	2.1	593.24	603.00	-0.1	14,142	0.00%
2020/09/25	2.1	588.10	0	0.00	585.00	2.1	14,134	0.01%
2020/09/24	3	602.33	6	606.50	600.00	-3	14,148	-0.02%
2020/09/23	0	0.00	2	614.50	617.00	-2	14,104	-0.01%
2020/09/22	3	607.67	1	603.03	603.00	2	14,121	0.01%
2020/09/21	0	0.00	3	618.33	616.00	-3	14,152	-0.02%
2020/09/18	1	600.00	11	606.73	611.00	-10	14,216	-0.07%
2020/09/17	10	600.20	3	606.00	599.00	7	14,178	0.05%
2020/09/16	7	619.00	9	625.44	617.00	-2	14,226	-0.01%
2020/09/15	2	607.00	4	612.00	611.00	-2	14,345	-0.01%
2020/09/14	2	599.00	6	608.83	609.00	-4	14,584	-0.03%
2020/09/10	1	603.00	3	600.67	599.00	-2	14,506	-0.01%
2020/09/09	1	588.00	0	0.00	595.00	1	14,579	0.01%
2020/09/08	0.1	604.00	9	610.56	604.00	-8.9	14,531	-0.06%
2020/09/07	1	602.00	0.2	600.00	598.00	0.8	14,617	0.01%
2020/09/04	2	589.50	2	597.00	603.00	0	14,678	0.00%
2020/09/03	1	614.00	1	615.00	603.00	0	14,559	0.00%
2020/09/02	1	597.00	5	598.80	596.00	-4	14,467	-0.03%
2020/09/01	1	567.00	5	570.40	576.00	-4	14,314	-0.03%
2020/08/31	5	563.40	2	569.00	556.00	3	14,274	0.02%
2020/08/28	2	568.50	0.1	578.00	574.00	1.9	14,125	0.01%
2020/08/27	8	563.13	6	563.17	558.00	2	14,063	0.01%
2020/08/26	5	575.20	5	578.20	578.00	0	14,098	0.00%
2020/08/25	2	588.50	1	589.00	589.00	1	14,064	0.01%
2020/08/24	3	585.00	0	0.00	585.00	3	14,058	0.02%
2020/08/21	6	582.00	8	592.00	604.00	-2	13,992	-0.01%
2020/08/20	16.1	591.65	1	571.00	565.00	15.1	13,769	0.11%
2020/08/19	2	616.50	11	613.82	609.00	-9	13,312	-0.07%
2020/08/18	34	619.35	6	628.67	617.00	28	13,108	0.21%
2020/08/17	1	684.00	1	684.00	685.00	0	12,659	0.00%
2020/08/13	13	690.46	3	699.33	684.00	10	12,854	0.08%
2020/08/12	2	683.00	3	679.67	680.00	-1	13,029	-0.01%
2020/08/11	2	696.00	1.1	701.90	693.00	1	13,265	0.01%
2020/08/10	1	699.00	2	701.00	706.00	-1	13,196	-0.01%
2020/08/07	2	713.00	0	0.00	705.00	2	13,149	0.02%
2020/08/06	4	741.00	2	750.00	732.00	2	13,080	0.02%
2020/08/05	2	727.00	2	733.00	730.00	0	12,950	0.00%
2020/08/04	1	710.00	7	719.43	732.00	-6	12,842	-0.05%
2020/08/03	9	716.44	19	714.63	696.00	-10	12,632	-0.08%
2020/07/31	13	687.92	6	695.83	701.00	7	12,338	0.06%
2020/07/30	5	681.20	6	675.83	683.00	-1	12,239	-0.01%
2020/07/29	4	676.75	3	687.33	682.00	1	12,132	0.01%
2020/07/28	19.1	709.27	7	722.07	680.00	12.1	12,087	0.10%
2020/07/27	4	708.75	8	716.88	728.00	-4	11,849	-0.03%
2020/07/24	11	684.73	8	689.13	675.00	3	12,020	0.02%
2020/07/23	6	665.33	6	668.67	677.00	0	11,790	0.00%
2020/07/22	28	663.36	8	660.25	664.00	20	11,722	0.17%
2020/07/21	8	633.50	14	629.79	637.00	-6	11,526	-0.05%
2020/07/20	4	599.50	0	0.00	601.00	4	11,410	0.04%
2020/07/17	3	603.67	8	601.25	607.00	-5	11,461	-0.04%
2020/07/16	6	602.67	0	601.00	599.00	6	11,498	0.05%
2020/07/15	6	608.67	5	612.80	609.00	1	11,468	0.01%
2020/07/14	1	618.00	0	0.00	611.00	1	11,446	0.01%
2020/07/13	6	625.50	6	631.50	629.00	0	11,402	0.00%
2020/07/10	12	631.42	7	627.86	616.00	5	11,372	0.04%
2020/07/09	5	653.00	8	655.13	651.00	-3	11,313	-0.03%
2020/07/08	45	663.04	7.1	649.83	661.00	37.9	11,147	0.34%
2020/07/07	8	623.25	2	612.50	618.00	6	10,896	0.06%
2020/07/06	5	582.80	1	585.00	589.00	4	10,711	0.04%
2020/07/03	2	582.00	0	0.00	585.00	2	10,705	0.02%
2020/07/02	1	575.00	0	0.00	574.00	1	10,704	0.01%
2020/07/01	3	589.67	3	582.67	577.00	0	10,742	0.00%
2020/06/30	3	574.38	2	573.00	579.00	1	10,725	0.01%
2020/06/29	5	568.40	3	568.33	565.00	2	10,747	0.02%
2020/06/23	5	574.40	4	572.50	574.00	1	10,795	0.01%
2020/06/22	5	566.00	5.1	566.76	576.00	-0.1	10,730	0.00%
2020/06/19	35	535.94	3	540.67	546.00	32	10,772	0.30%
2020/06/18	0	0.00	2	511.00	513.00	-2	10,633	-0.02%
2020/06/16	2	496.50	4	506.25	510.00	-2	11,062	-0.02%
2020/06/15	11	496.36	14	499.57	492.50	-3	11,296	-0.03%
2020/06/12	2	490.50	123	490.30	492.50	-121	11,410	-1.06%	大賣/鉅額交易
2020/06/11	2	500.25	2	499.00	496.50	0	11,450	0.00%
2020/06/09	1	492.00	0	0.00	497.50	1	11,757	0.01%
2020/06/05	1	494.50	1	496.00	494.00	0	11,941	0.00%
2020/06/04	1	490.00	0	0.00	490.00	1	11,999	0.01%
2020/06/03	1	489.00	2	490.50	490.00	-1	12,054	-0.01%
2020/06/02	3	483.33	7	486.93	485.00	-4	12,020	-0.03%
2020/06/01	1	465.50	2.5	468.31	461.50	-1.5	11,915	-0.01%
2020/05/29	1	467.00	0	0.00	463.00	1	11,951	0.01%
2020/05/28	3	458.33	1	460.50	460.00	2	11,959	0.02%
2020/05/25	0	0.00	5	453.90	460.00	-5	12,147	-0.04%
2020/05/22	7	443.07	3	449.83	442.00	4	12,130	0.03%
2020/05/21	3	468.00	0	0.00	464.50	3	12,091	0.02%
2020/05/20	1	468.00	12	467.25	470.00	-11	12,071	-0.09%
2020/05/19	2	459.50	23	460.20	462.00	-21	11,901	-0.18%
2020/05/18	21	443.48	28	445.04	440.50	-7	11,685	-0.06%
2020/05/14	9	412.44	0	0.00	411.00	9	11,447	0.08%
2020/05/13	1	414.00	11.5	418.65	420.00	-10.5	11,461	-0.09%
2020/05/12	1	404.50	1	409.50	407.00	0	11,544	0.00%
2020/05/11	6	411.25	0	0.00	410.00	6	11,685	0.05%
2020/05/07	4	412.50	1	411.50	411.00	3	11,832	0.03%
2020/05/06	0	0.00	5	407.50	408.00	-5	11,867	-0.04%
2020/05/05	6	401.08	5	402.40	401.50	1	11,894	0.01%
2020/05/04	7	402.93	1	399.50	399.50	6	12,042	0.05%
2020/04/30	25	408.48	30	412.12	415.00	-5	12,003	-0.04%
2020/04/29	3	391.83	22	391.57	398.00	-19	11,815	-0.16%
2020/04/28	13	371.23	8	373.69	375.00	5	11,461	0.04%
2020/04/27	12	363.79	3	364.50	372.00	9	11,656	0.08%
2020/04/24	2	351.00	2	351.50	348.50	0	11,531	0.00%
2020/04/23	2	346.25	15	348.07	351.00	-13	11,572	-0.11%
2020/04/22	1	347.50	0	0.00	346.00	1	11,643	0.01%
2020/04/21	7	358.79	2	354.00	353.50	5	11,874	0.04%
2020/04/17	41	368.24	2	375.00	368.00	39	12,089	0.32%
2020/04/16	2	363.25	2	364.50	361.50	0	11,995	0.00%
2020/04/15	2	365.00	3	369.17	365.50	-1	12,003	-0.01%
2020/04/14	6	357.67	9	357.94	365.50	-3	12,021	-0.02%
2020/04/13	4	349.25	3	351.50	351.50	1	11,992	0.01%
2020/04/10	0	0.00	6	350.50	350.00	-6	12,013	-0.05%
2020/04/09	0	0.00	1	351.50	351.50	-1	12,109	-0.01%
2020/04/08	0	0.00	3	350.83	349.50	-3	12,076	-0.02%
2020/04/07	1	349.50	10	347.70	347.00	-9	12,056	-0.07%
2020/04/06	1	341.00	5	341.50	341.00	-4	11,960	-0.03%
2020/03/31	9	329.72	5	340.00	327.50	4	11,880	0.03%
2020/03/30	5	334.40	5	333.20	336.50	0	11,749	0.00%
2020/03/27	9	342.22	4	346.00	340.00	5	11,622	0.04%
2020/03/26	3	332.17	4	334.75	343.50	-1	11,460	-0.01%
2020/03/25	39	343.10	13	341.54	334.50	26	11,502	0.23%
2020/03/24	5	332.99	5	335.50	330.00	0	11,314	0.00%
2020/03/23	3	311.17	0	0.00	308.00	3	11,286	0.03%
2020/03/20	5	299.00	11	300.09	301.00	-6	11,228	-0.05%
2020/03/19	10	280.95	8	281.31	274.00	2	11,118	0.02%
2020/03/18	3	306.67	1	304.00	301.50	2	10,839	0.02%
2020/03/17	30	318.98	2	315.00	315.50	28	10,712	0.26%
2020/03/16	29	332.79	0	0.00	320.00	29	10,537	0.28%
2020/03/13	1	310.50	3	331.67	341.00	-2	10,390	-0.02%
2020/03/12	7	343.79	0	0.00	336.00	7	10,118	0.07%
2020/03/11	4	364.13	0	0.00	363.00	4	9,884	0.04%
2020/03/10	1	364.00	3	364.67	373.50	-2	9,823	-0.02%
2020/03/09	3	364.33	4	366.25	366.50	-1	9,727	-0.01%
2020/03/06	2	379.00	33	379.18	378.50	-31	9,658	-0.32%
2020/03/05	0	0.00	33	382.91	385.00	-33	9,648	-0.34%
2020/03/04	1	365.50	1	369.50	370.50	0	9,661	0.00%
2020/03/03	1	374.00	2	376.00	372.00	-1	9,644	-0.01%
2020/03/02	0	0.00	2	363.75	363.00	-2	9,576	-0.02%
2020/02/27	1	366.00	1	370.50	360.00	0	9,569	0.00%
2020/02/25	0	0.00	2	376.00	378.50	-2	9,416	-0.02%
2020/02/24	3	376.33	1	378.00	377.00	2	9,441	0.02%
2020/02/21	1	389.00	0	0.00	388.00	1	9,324	0.01%
2020/02/20	2	391.75	6	392.33	394.00	-4	9,257	-0.04%
2020/02/19	1	389.00	29	390.57	388.50	-28	9,184	-0.30%
2020/02/18	3	392.83	57	394.40	392.00	-54	9,196	-0.59%
2020/02/17	1	394.00	2	397.75	398.00	-1	9,152	-0.01%
2020/02/14	2	405.00	1	407.00	405.50	1	9,082	0.01%
2020/02/13	1	409.50	2	408.50	408.50	-1	9,018	-0.01%
2020/02/12	1	396.00	1	396.50	401.50	0	8,901	0.00%
2020/02/11	0	0.00	1	387.00	390.00	-1	8,895	-0.01%
2020/02/07	3	380.67	1	384.00	381.00	2	8,950	0.02%
2020/02/05	1	383.00	1	388.50	381.00	0	8,947	0.00%
2020/02/04	1	392.50	1	384.00	390.50	0	8,844	0.00%
2020/02/03	0	0.00	4	379.13	382.00	-4	9,087	-0.04%
2020/01/30	2	391.75	18.1	395.62	383.50	-16.1	9,154	-0.18%
2020/01/20	6	419.50	4	419.75	419.00	2	8,903	0.02%
2020/01/17	1	425.00	0	0.00	420.50	1	8,946	0.01%
2020/01/16	17	421.82	3	420.67	421.00	14	9,016	0.16%
2020/01/15	4.1	408.17	4.1	412.35	416.00	0.1	8,866	0.00%
2020/01/14	13	416.54	1	419.00	416.00	12	8,518	0.14%
2020/01/13	8	423.81	0	0.00	422.00	8	8,270	0.10%
2020/01/10	2	430.50	0.1	434.00	432.00	2	8,199	0.02%
2020/01/09	3	435.33	2	436.50	437.00	1	8,219	0.01%
2020/01/08	0	0.00	1	436.00	430.50	-1	8,306	-0.01%
2020/01/07	2	422.75	1	430.00	426.00	1	8,311	0.01%
2020/01/06	2	425.50	3	425.33	424.00	-1	8,361	-0.01%
2020/01/03	3	428.83	0	0.00	434.50	3	8,361	0.04%
2019/12/31	2	442.25	2	442.00	443.50	0	8,221	0.00%
2019/12/26	1	452.50	0	0.00	449.00	1	8,350	0.01%
2019/12/25	0	0.00	2.1	447.30	452.00	-2.1	8,376	-0.03%
2019/12/24	1	446.00	0	0.00	445.00	1	8,479	0.01%
2019/12/20	0	0.00	2	446.50	446.00	-2	8,656	-0.02%
2019/12/18	1	457.00	1	457.00	456.50	0	8,415	0.00%
2019/12/17	9	452.33	9	453.22	460.50	0	8,371	0.00%
2019/12/16	4	437.75	3	443.00	442.00	1	8,218	0.01%
2019/12/13	1	431.50	0	0.00	432.50	1	8,167	0.01%
2019/12/12	2	429.50	1	429.00	427.50	1	8,163	0.01%
2019/12/11	0	0.00	1	426.00	429.00	-1	8,239	-0.01%
2019/12/09	1	420.50	3	425.67	426.50	-2	8,406	-0.02%
2019/12/06	11	415.23	11	420.77	415.00	0	8,435	0.00%
2019/12/05	3	422.67	1	421.50	420.00	2	8,675	0.02%
2019/12/04	1	416.50	2	422.50	424.50	-1	8,807	-0.01%
2019/12/03	1	423.00	1	418.00	418.00	0	8,781	0.00%
2019/12/02	1	416.00	1	416.00	416.50	0	8,763	0.00%
2019/11/29	4	427.75	6	426.25	421.50	-2	8,725	-0.02%
2019/11/28	1	428.00	17	426.88	431.50	-16	8,621	-0.19%
2019/11/27	0	0.00	3	422.50	422.50	-3	8,630	-0.03%
2019/11/26	1	425.00	1	421.00	420.00	0	8,671	0.00%
2019/11/25	2	419.25	6	420.42	418.50	-4	8,836	-0.05%
2019/11/22	0	0.00	1	407.50	411.00	-1	8,819	-0.01%
2019/11/21	5	406.20	2	405.75	407.00	3	8,782	0.03%
2019/11/19	5	419.30	1	418.50	421.00	4	8,742	0.05%
2019/11/18	1	417.50	2	418.25	419.50	-1	8,859	-0.01%
2019/11/15	2	421.75	6	421.17	422.00	-4	9,020	-0.04%
2019/11/14	1	410.50	0	0.00	410.50	1	9,367	0.01%
2019/11/13	12	412.92	1	409.50	408.00	11	9,416	0.12%
2019/11/12	3	410.17	1	410.00	410.00	2	9,420	0.02%
2019/11/11	1	403.50	0	0.00	403.50	1	9,399	0.01%
2019/11/08	12	415.79	11	419.18	414.00	1	9,324	0.01%
2019/11/07	2	425.25	7.2	428.38	425.00	-5.2	9,240	-0.06%
2019/11/06	4	430.75	2	432.00	434.00	2	9,160	0.02%
2019/11/05	5	418.60	4	422.25	425.00	1	9,161	0.01%
2019/11/04	7	409.14	4	408.00	412.00	3	9,130	0.03%
2019/11/01	2	406.25	16	409.91	405.00	-14	9,151	-0.15%
2019/10/31	9	404.11	3	407.50	408.00	6	9,210	0.07%
2019/10/30	6	396.67	7	396.71	396.50	-1	9,218	-0.01%
2019/10/29	1	392.50	31	391.81	393.00	-30	9,328	-0.32%
2019/10/28	0	0.00	1	386.00	387.00	-1	9,387	-0.01%
2019/10/25	1	379.00	3	384.67	379.00	-2	9,418	-0.02%
2019/10/24	2	380.25	3	379.67	381.50	-1	9,356	-0.01%
2019/10/23	2	370.25	0.1	372.00	372.00	1.9	9,235	0.02%
2019/10/21	1	371.50	2	370.00	369.00	-1	9,352	-0.01%
2019/10/18	19	370.11	10	373.50	370.00	9	9,393	0.10%
2019/10/17	6	370.17	15	364.80	371.00	-9	9,416	-0.10%
2019/10/16	3	364.00	5	363.20	360.00	-2	9,428	-0.02%
2019/10/14	2	370.50	0	0.00	370.50	2	9,256	0.02%
2019/10/09	2	373.25	1	382.50	372.00	1	9,098	0.01%
2019/10/07	0	0.00	1	386.50	384.00	-1	9,038	-0.01%
2019/10/03	0	0.00	4.4	377.80	379.50	-4.4	8,961	-0.05%
2019/10/02	1	372.00	0	0.00	372.00	1	8,908	0.01%
2019/09/27	2.4	369.58	1.1	369.09	369.00	1.3	8,898	0.01%
2019/09/26	3.4	379.88	0	0.00	376.00	3.4	8,893	0.04%
2019/09/24	0	0.00	1	385.50	387.00	-1	8,874	-0.01%
2019/09/23	0	0.00	0.1	387.50	388.00	-0.1	8,877	0.00%
2019/09/20	2	384.00	3	385.33	386.50	-1	8,889	-0.01%
2019/09/19	0	0.00	2	386.75	380.50	-2	8,795	-0.02%
2019/09/17	1	386.00	1	385.50	383.00	0	8,674	0.00%
2019/09/16	0	0.00	1	382.00	382.00	-1	8,683	-0.01%
2019/09/12	2.3	375.22	1	378.00	375.00	1.3	8,578	0.02%
2019/09/11	4.3	373.80	3.1	373.52	374.50	1.3	8,551	0.01%
2019/09/10	5	377.60	2	378.00	378.00	3	8,538	0.04%
2019/09/09	53	385.91	5	384.30	382.50	48	8,500	0.56%
2019/09/06	1	369.00	2	374.50	374.50	-1	8,254	-0.01%
2019/09/05	0	0.00	1	366.00	367.50	-1	8,141	-0.01%
2019/09/04	1	365.00	0	0.00	365.00	1	8,141	0.01%
2019/09/03	0	0.00	1	364.00	364.00	-1	8,185	-0.01%
2019/09/02	2	367.75	2	368.00	370.50	0	8,245	0.00%
2019/08/30	7	370.29	6	368.25	367.50	1	8,259	0.01%
2019/08/28	10	362.20	12	366.08	366.00	-2	8,248	-0.02%
2019/08/27	1	344.50	29	346.10	345.50	-28	8,117	-0.34%
2019/08/26	2	341.75	2	341.75	343.00	0	8,242	0.00%
2019/08/23	3	347.17	6	346.50	342.50	-3	8,339	-0.04%
2019/08/22	2	347.00	2	347.00	345.00	0	8,310	0.00%
2019/08/20	4	351.13	0	0.00	351.00	4	8,242	0.05%
2019/08/19	4	347.00	8	338.69	353.00	-4	8,104	-0.05%
2019/08/16	2	317.00	1	322.00	322.00	1	7,760	0.01%
2019/08/14	1	321.00	0	0.00	319.50	1	7,697	0.01%
2019/08/13	0	0.00	1	319.00	318.00	-1	7,715	-0.01%
2019/08/12	1	321.00	3	322.33	323.00	-2	7,798	-0.03%
2019/08/08	11	316.55	10	318.50	316.50	1	7,745	0.01%
2019/08/07	0	0.00	1	316.50	318.00	-1	7,723	-0.01%
2019/08/05	13	311.85	13	311.00	312.00	0	7,601	0.00%
2019/08/02	0	0.00	1	312.00	316.00	-1	7,563	-0.01%
2019/08/01	21	321.29	38	320.39	314.00	-17	7,496	-0.23%
2019/07/31	37	312.89	5	314.20	314.50	32	7,239	0.44%
2019/07/30	32	324.55	7	323.79	325.50	25	7,148	0.35%
2019/07/29	51	316.38	4	316.13	319.00	47	7,066	0.67%
2019/07/26	10	313.00	10	310.00	313.50	0	7,224	0.00%
2019/07/25	1	312.00	0	0.00	313.00	1	7,515	0.01%
2019/07/23	0	0.00	3	312.33	314.50	-3	7,497	-0.04%
2019/07/22	2	307.50	0	0.00	308.50	2	7,434	0.03%
2019/07/18	7	303.57	6	306.50	302.00	1	7,321	0.01%
2019/07/15	3	315.50	2	314.50	314.50	1	7,154	0.01%
2019/07/11	1	320.00	2	320.50	322.50	-1	7,525	-0.01%
2019/07/10	1	317.50	4	317.38	318.00	-3	7,546	-0.04%
2019/07/09	2	314.50	2	313.50	313.50	0	7,593	0.00%
2019/07/08	1	315.00	1	312.50	314.00	0	7,637	0.00%
2019/07/05	1	321.50	0	0.00	321.00	1	7,744	0.01%
2019/07/03	1	318.50	1	318.00	317.50	0	7,937	0.00%
2019/07/02	0	0.00	2	318.25	319.00	-2	7,929	-0.03%
2019/07/01	0	0.00	1	316.00	314.00	-1	7,911	-0.01%
2019/06/28	2	312.00	1	312.00	314.00	1	7,935	0.01%
2019/06/25	10	311.50	0	0.00	311.50	10	8,002	0.12%
2019/06/24	0	0.00	11	311.14	315.50	-11	7,992	-0.14%
2019/06/21	12	310.96	11	313.68	313.50	1	7,978	0.01%
2019/06/19	1	308.00	1	313.00	308.50	0	8,057	0.00%
2019/06/18	1	304.00	1	308.00	308.50	0	7,997	0.00%
2019/06/14	2	309.75	1	306.50	307.00	1	7,923	0.01%
2019/06/13	4	312.75	4	310.75	309.50	0	7,915	0.00%
2019/06/11	3	309.17	1	308.00	308.00	2	7,882	0.03%
2019/06/10	1	312.00	2	314.00	316.00	-1	7,777	-0.01%
2019/06/05	0	0.00	0	312.00	313.00	0	7,680	0.00%
2019/06/03	2	315.25	5	310.80	314.00	-3	7,579	-0.04%
2019/05/31	30	309.18	5	306.70	311.00	25	7,512	0.33%
2019/05/30	59	293.81	3	296.50	296.50	56	7,348	0.76%
2019/05/23	1	290.00	1	293.00	292.00	0	7,892	0.00%
2019/05/15	0	0.00	10	290.00	290.00	-10	7,722	-0.13%
2019/05/14	0	0.00	210	281.93	289.00	-210	7,717	-2.72%	大賣/鉅額交易
2019/05/13	90	287.89	215	287.36	286.50	-125	7,682	-1.63%	大賣/鉅額交易
2019/05/08	3	308.50	3	309.50	310.00	0	7,750	0.00%
2019/05/07	3.1	310.33	3	310.83	311.00	0.1	7,659	0.00%
2019/05/06	0	0.00	6	302.08	306.00	-6	7,561	-0.08%
2019/05/03	1.1	307.05	9	308.11	309.00	-8	7,464	-0.11%
2019/05/02	8	303.25	15	303.00	298.00	-7	7,205	-0.10%
2019/04/30	20	293.00	0	0.00	295.50	20	6,913	0.29%
2019/04/18	20	291.20	0	0.00	291.00	20	6,852	0.29%
2019/04/17	22	289.34	1	289.00	288.50	21	6,816	0.31%
2019/04/16	24	299.13	3	299.33	300.00	21	6,566	0.32%
2019/04/15	29	297.41	1	298.00	296.50	28	6,549	0.43%
2019/04/12	0	0.00	61	293.75	293.50	-61	6,523	-0.94%
2019/04/11	7	298.36	61	294.41	291.50	-54	6,478	-0.83%
2019/04/10	25	301.48	0	0.00	300.00	25	6,347	0.39%
2019/04/09	30	294.23	0	0.00	299.50	30	6,197	0.48%
2019/04/08	31	292.92	2	292.75	294.50	29	6,082	0.48%
2019/04/03	31	290.44	0	0.00	290.50	31	5,958	0.52%
2019/04/02	69	290.04	1	290.00	290.50	68	5,872	1.16%
2019/04/01	60	285.37	1	285.00	285.50	59	5,738	1.03%
2019/03/29	1	278.00	0	0.00	282.50	1	5,638	0.02%
2019/03/26	0	0.00	1.2	279.72	281.00	-1.2	5,698	-0.02%
2019/03/25	1	277.00	0	0.00	276.50	1	5,673	0.02%
2019/03/22	0.1	282.50	2	283.00	284.00	-1.9	5,618	-0.03%
2019/03/19	1	276.00	0	0.00	275.50	1	5,414	0.02%
2019/03/18	2	278.25	3	278.50	278.00	-1	5,364	-0.02%
2019/03/15	2	276.75	2	275.50	276.00	0	5,344	0.00%
2019/03/14	3	274.17	3	274.33	272.50	0	5,346	0.00%
2019/03/13	0	0.00	1	272.00	273.00	-1	5,402	-0.02%
2019/03/12	2	273.00	12	270.50	270.50	-10	5,438	-0.18%
2019/03/11	1	271.50	1	270.00	270.00	0	5,514	0.00%
2019/03/08	2	267.50	2	268.75	267.50	0	5,580	0.00%
2019/03/07	2	276.25	2	275.00	274.00	0	5,564	0.00%
2019/03/06	1	278.50	5	280.70	280.00	-4	5,571	-0.07%
2019/03/05	2	277.50	0	0.00	273.00	2	5,485	0.04%
2019/03/04	0	0.00	1	277.00	277.00	-1	5,444	-0.02%
2019/02/27	3	277.33	2	277.25	280.00	1	5,375	0.02%
2019/02/26	8	285.56	5	279.10	276.50	3	5,245	0.06%
2019/02/25	32	280.02	2	279.00	282.50	30	5,028	0.60%
2019/02/22	35	264.67	7	267.29	264.00	28	4,754	0.59%
2019/02/21	5	256.90	16	254.78	259.00	-11	4,530	-0.24%
2019/02/20	93	255.75	1	256.00	255.50	92	4,480	2.05%
2019/02/18	1	252.50	0	0.00	253.50	1	4,487	0.02%
2019/02/15	4	254.25	4	252.75	252.00	0	4,475	0.00%
2019/02/13	0	0.00	2	258.50	259.00	-2	4,503	-0.04%
2019/02/12	1	256.50	0	0.00	257.50	1	4,487	0.02%
2019/02/11	1	252.00	4	253.75	259.50	-3	4,448	-0.07%
2019/01/30	0	0.00	1	243.00	243.00	-1	4,185	-0.02%
2019/01/29	1	244.00	0	0.00	245.50	1	4,198	0.02%
2019/01/25	2	247.75	3	247.33	248.00	-1	4,258	-0.02%
2019/01/24	0	0.00	4	245.00	244.50	-4	4,309	-0.09%
2019/01/23	0	0.00	5	237.50	241.00	-5	4,371	-0.11%
2019/01/22	1	247.50	1	242.00	242.00	0	4,386	0.00%
2019/01/21	6	246.42	0	0.00	244.50	6	4,429	0.14%
2019/01/18	7	242.93	0	0.00	244.00	7	4,495	0.16%
2019/01/11	0	0.00	1	227.00	227.50	-1	4,487	-0.02%
2019/01/09	3	227.33	2	229.50	226.00	1	4,501	0.02%
2019/01/04	1	217.00	0	0.00	217.00	1	4,465	0.02%
2018/12/22	1	222.00	1	223.00	223.00	0	4,919	0.00%
2018/12/21	4	223.13	2	223.00	223.50	2	5,001	0.04%
2018/12/14	1	239.00	1	236.00	236.00	0	4,954	0.00%
2018/12/04	5	251.00	3	251.17	252.00	2	4,914	0.04%
2018/11/30	0	0.00	3	236.50	237.50	-3	4,801	-0.06%
2018/11/29	2	236.50	0	0.00	231.50	2	4,746	0.04%
2018/11/28	1	233.50	0	0.00	236.50	1	4,735	0.02%
2018/11/14	1	231.00	1	232.00	230.00	0	4,975	0.00%
2018/11/02	0	0.00	1	228.00	227.50	-1	5,105	-0.02%
2018/11/01	1	222.50	0	0.00	223.50	1	5,060	0.02%
2018/10/29	1	206.00	1	207.50	208.00	0	4,905	0.00%
2018/10/25	1	210.50	1	211.00	210.00	0	5,072	0.00%
2018/10/24	1	212.00	0	0.00	214.00	1	5,195	0.02%
2018/10/18	1	225.00	2	225.50	225.00	-1	5,424	-0.02%
2018/10/17	1	225.50	1	225.50	224.50	0	5,694	0.00%
2018/10/12	1	210.00	0	0.00	220.00	1	5,773	0.02%
2018/10/08	0	0.00	1	234.50	233.50	-1	5,491	-0.02%
2018/10/05	0	0.00	20	237.50	234.50	-20	5,462	-0.37%
2018/10/04	1	242.50	0	0.00	242.00	1	5,384	0.02%
2018/10/01	21	250.24	1	250.00	250.00	20	5,441	0.37%
2018/09/20	1	240.00	0	0.00	238.00	1	5,698	0.02%
2018/08/17	1	250.50	1	247.00	247.00	0	5,874	0.00%
2018/08/15	1	262.00	0	0.00	260.00	1	5,722	0.02%
2018/08/06	1	270.00	1	272.50	273.00	0	5,915	0.00%
2018/08/03	3	272.00	4	273.75	274.00	-1	6,066	-0.02%
2018/08/02	3	269.67	2	272.00	269.00	1	6,040	0.02%
2018/08/01	0	0.00	4	274.88	275.00	-4	5,966	-0.07%
2018/07/31	1	250.50	1	253.00	254.00	0	5,781	0.00%
2018/07/25	5	259.50	8	260.38	262.50	-3	5,789	-0.05%
2018/07/24	5	257.20	0	0.00	255.00	5	5,831	0.09%
2018/07/23	3	272.00	0	0.00	271.50	3	5,656	0.05%
2018/07/12	2	283.50	2	283.25	283.00	0	6,621	0.00%
2018/07/11	0	0.00	94	275.41	276.00	-94	6,644	-1.41%
2018/07/10	0	0.00	1	276.00	280.00	-1	6,710	-0.01%
2018/07/09	1	274.00	1	276.50	272.50	0	6,708	0.00%
2018/07/04	1	301.00	0	0.00	298.00	1	6,589	0.02%
2018/07/03	2	306.25	0	0.00	304.50	2	6,641	0.03%
2018/07/02	2	301.75	2	303.75	305.00	0	6,707	0.00%
2018/06/29	2	299.75	0	0.00	300.00	2	6,663	0.03%
2018/06/28	1	292.50	0	0.00	297.00	1	6,615	0.02%
2018/06/27	12	297.04	10	299.00	296.50	2	6,709	0.03%
2018/06/22	0	0.00	3	309.50	310.50	-3	6,787	-0.04%
2018/06/20	0	0.00	1	311.00	310.00	-1	6,974	-0.01%
2018/06/14	16	316.50	16	319.88	315.00	0	7,291	0.00%
2018/06/11	1	331.50	0	0.00	332.50	1	7,748	0.01%
2018/05/31	3	309.33	3	309.50	311.50	0	8,249	0.00%
2018/05/28	1	320.50	0	0.00	318.50	1	8,412	0.01%
2018/05/23	3	320.33	1	320.00	320.00	2	8,496	0.02%
2018/05/18	1	313.00	1	308.50	313.00	0	8,607	0.00%
2018/05/17	10	310.00	10	313.00	310.00	0	8,659	0.00%
2018/05/14	7	319.14	8	324.56	320.00	-1	8,779	-0.01%
2018/05/02	0	0.00	0.1	332.00	331.00	-0.1	8,786	0.00%
2018/04/26	0	0.00	35	332.50	323.50	-35	8,708	-0.40%
2018/04/23	0	0.00	18	356.14	350.50	-18	8,560	-0.21%
2018/04/18	37	367.49	1	361.50	362.00	36	8,208	0.44%
2018/04/17	28	339.79	0	0.00	340.00	28	7,840	0.36%
2018/04/02	0	0.00	16	339.19	336.50	-16	7,682	-0.21%
2018/03/31	1	339.50	0	0.00	340.50	1	7,707	0.01%
2018/03/30	45	342.27	26	341.77	340.00	19	7,745	0.25%
2018/03/26	0	0.00	38	342.62	347.00	-38	7,360	-0.52%
2018/03/23	0	0.00	1	325.00	328.00	-1	7,205	-0.01%
2018/03/22	0	0.00	10	336.00	336.00	-10	7,199	-0.14%
2018/03/20	6	338.50	21	339.43	342.50	-15	7,183	-0.21%
2018/03/19	0	0.00	13	341.00	334.00	-13	6,988	-0.19%
2018/03/12	1	318.50	1	320.00	317.00	0	6,573	0.00%
2018/03/09	4	311.00	4	308.75	310.50	0	6,656	0.00%
2018/03/08	118	307.25	1	309.00	309.50	117	6,591	1.78%	大買/鉅額交易
2018/03/07	0	0.00	3	304.00	300.00	-3	6,474	-0.05%
2018/03/01	2	296.50	2	300.50	299.50	0	6,373	0.00%
2018/02/27	4	302.50	4	304.75	301.00	0	6,282	0.00%
2018/02/26	0	0.00	1	296.50	296.50	-1	6,211	-0.02%
2018/02/22	1	303.50	1	305.00	302.00	0	6,240	0.00%
2018/02/21	5	303.50	5	294.70	304.50	0	6,238	0.00%
2018/02/12	4	284.50	14	286.36	285.00	-10	6,153	-0.16%
2018/02/09	2	276.00	2	280.50	283.00	0	6,175	0.00%
2018/02/08	10	285.75	5	286.50	286.00	5	6,116	0.08%
2018/02/07	2	287.00	2	292.50	284.50	0	6,135	0.00%
2018/02/06	5	282.00	3	284.00	286.50	2	6,142	0.03%
2018/02/05	2	300.00	2	295.00	299.00	0	6,066	0.00%
2018/02/02	1	304.00	0	0.00	304.50	1	6,234	0.02%
2018/02/01	1	307.50	9	310.00	307.00	-8	6,236	-0.13%
2018/01/31	2	297.50	2	299.00	299.00	0	6,091	0.00%
2018/01/29	1	308.00	0	0.00	308.00	1	6,198	0.02%
2018/01/26	1	300.50	0	0.00	308.00	1	6,271	0.02%
2018/01/25	7	307.00	7	315.29	305.50	0	6,267	0.00%
2018/01/24	14	309.07	3	309.83	307.50	11	6,343	0.17%
2018/01/23	31	319.76	0	0.00	318.00	31	6,460	0.48%
2018/01/22	8	314.00	8	316.50	319.00	0	6,420	0.00%
2018/01/19	1	317.00	0	0.00	319.00	1	6,536	0.02%
2018/01/18	0	0.00	3	318.33	319.50	-3	6,576	-0.05%
2018/01/11	1	303.00	1	305.00	306.00	0	6,746	0.00%
2018/01/10	0	0.00	1	309.50	309.50	-1	6,822	-0.01%
2018/01/09	1	298.00	1	301.00	304.00	0	6,854	0.00%
2018/01/05	1	308.00	0	0.00	300.00	1	7,418	0.01%
2018/01/04	0	0.00	1	304.00	307.00	-1	7,607	-0.01%