聯發科 (2454)-元大-豐原站前券商分點個股進出

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
1045
漲跌
▲10
漲幅
+0.97%
成交量
3,175張
產業
上市半導體類股
3129人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/07	0.1	1043.08	0	1045.00	1045.00	0.1	8,104	0.00%
2024/05/06	0.4	1047.14	1	1040.00	1035.00	-0.6	8,168	-0.01%
2024/05/03	2.2	1035.43	5.9	1039.95	1040.00	-3.7	8,181	-0.05%
2024/05/02	1.1	1009.96	0	0.00	1000.00	1.1	8,220	0.01%
2024/04/30	3.1	1008.30	0.1	1014.17	992.00	3	8,260	0.04%
2024/04/29	4.3	1023.68	0.3	1015.00	1015.00	4	8,263	0.05%
2024/04/26	2.2	999.97	1.1	1004.51	1005.00	1.1	8,286	0.01%
2024/04/25	4.8	982.86	5	995.20	981.00	-0.2	8,341	0.00%
2024/04/24	3.3	999.02	8.1	1005.12	1010.00	-4.8	8,353	-0.06%
2024/04/23	1.2	972.92	1	980.00	972.00	0.2	8,440	0.00%
2024/04/22	3.4	972.25	0.1	976.02	966.00	3.2	8,512	0.04%
2024/04/19	9	999.18	0.3	992.25	993.00	8.7	8,431	0.10%
2024/04/18	5.1	1038.05	5.2	1049.42	1050.00	-0.1	8,249	0.00%
2024/04/17	1.5	1048.05	0	1065.00	1050.00	1.5	8,243	0.02%
2024/04/16	1.3	1068.94	1.2	1066.45	1055.00	0.1	8,185	0.00%
2024/04/15	2.4	1115.40	0.1	1127.14	1110.00	2.4	8,081	0.03%
2024/04/12	1.1	1180.01	0	0.00	1180.00	1.1	8,021	0.01%
2024/04/11	0.1	1195.00	0	1208.33	1200.00	0.1	8,026	0.00%
2024/04/10	0.1	1200.00	4.4	1201.56	1195.00	-4.3	8,062	-0.05%
2024/04/09	0	1155.85	0.1	1166.88	1160.00	-0.1	8,165	0.00%
2024/04/08	0.1	1154.48	1	1150.00	1150.00	-0.9	8,276	-0.01%
2024/04/03	0.1	1155.39	0	1165.00	1160.00	0	8,292	0.00%
2024/04/02	3.1	1176.47	4.1	1178.69	1165.00	-1	8,315	-0.01%
2024/04/01	2.1	1165.52	0.1	1174.09	1160.00	2	8,388	0.02%
2024/03/29	1	1170.05	1.4	1181.43	1195.00	-0.3	8,352	0.00%
2024/03/28	2.2	1145.69	3.2	1152.89	1160.00	-1	8,270	-0.01%
2024/03/27	1.4	1165.13	4.6	1138.52	1165.00	-3.2	8,209	-0.04%
2024/03/26	1.4	1154.49	1	1130.08	1130.00	0.4	8,183	0.00%
2024/03/25	0.2	1127.69	0	0.00	1120.00	0.2	8,181	0.00%
2024/03/22	3.4	1129.15	2.2	1122.05	1125.00	1.2	8,210	0.01%
2024/03/21	1.2	1132.00	0	1140.00	1140.00	1.2	8,193	0.01%
2024/03/20	1.5	1145.43	3	1146.71	1130.00	-1.5	8,283	-0.02%
2024/03/19	3.3	1153.47	1.1	1160.24	1150.00	2.2	8,293	0.03%
2024/03/18	0.1	1156.84	2.2	1165.12	1170.00	-2	8,246	-0.02%
2024/03/15	0.1	1134.32	0.2	1140.46	1135.00	-0.1	8,223	0.00%
2024/03/14	6.8	1169.74	2.2	1170.33	1150.00	4.6	8,175	0.06%
2024/03/13	3.1	1224.68	2.3	1229.24	1215.00	0.8	8,048	0.01%
2024/03/12	3.1	1205.42	3	1218.31	1215.00	0.1	7,983	0.00%
2024/03/11	7	1227.12	6.1	1227.41	1225.00	0.9	7,950	0.01%
2024/03/08	6	1261.54	16.6	1245.04	1230.00	-10.6	7,942	-0.13%
2024/03/07	5.1	1233.01	3.9	1231.57	1230.00	1.3	7,757	0.02%
2024/03/06	1.1	1176.78	2.4	1178.75	1190.00	-1.3	7,564	-0.02%
2024/03/05	5	1152.98	3.4	1154.65	1155.00	1.7	7,525	0.02%
2024/03/04	3.2	1125.17	5.5	1142.80	1150.00	-2.2	7,470	-0.03%
2024/03/01	2.4	1131.29	2.5	1122.78	1105.00	-0.1	7,359	0.00%
2024/02/29	5.3	1132.64	6.1	1127.56	1140.00	-0.8	7,252	-0.01%
2024/02/27	4.1	1136.75	7.4	1125.18	1115.00	-3.3	7,175	-0.05%
2024/02/26	2.1	1090.12	3.7	1116.75	1115.00	-1.5	6,975	-0.02%
2024/02/23	3	1028.40	32.6	1069.52	1100.00	-29.6	6,882	-0.43%
2024/02/22	0	993.69	2.3	997.86	1015.00	-2.2	6,651	-0.03%
2024/02/21	0.1	983.62	0.3	981.94	981.00	-0.2	6,598	0.00%
2024/02/20	1.5	977.02	5.2	972.72	982.00	-3.7	6,589	-0.06%
2024/02/19	2.3	961.26	2.1	957.17	963.00	0.2	6,590	0.00%
2024/02/16	0.1	966.90	1.1	969.94	970.00	-1	6,661	-0.02%
2024/02/15	1	957.08	4.1	965.82	972.00	-3.1	6,666	-0.05%
2024/02/05	3.1	935.07	1.5	936.21	937.00	1.6	6,630	0.02%
2024/02/02	9.3	931.11	0.1	935.77	936.00	9.2	6,660	0.14%
2024/02/01	5.7	932.28	5.4	929.32	930.00	0.3	6,651	0.00%
2024/01/31	1.2	963.37	2.3	969.88	966.00	-1.1	6,527	-0.02%
2024/01/30	1.3	963.05	1.5	957.84	963.00	-0.2	6,494	0.00%
2024/01/29	1.3	930.04	1.2	934.87	938.00	0.2	6,457	0.00%
2024/01/26	0.3	935.38	0	932.00	936.00	0.3	6,433	0.01%
2024/01/25	4.5	944.57	4.5	945.45	943.00	0	6,506	0.00%
2024/01/24	3.1	930.77	17	930.29	936.00	-13.9	6,471	-0.21%
2024/01/23	1.2	915.13	0	913.00	911.00	1.2	6,521	0.02%
2024/01/22	10.1	924.15	4.2	931.95	922.00	5.9	6,690	0.09%
2024/01/19	3.5	914.06	0.5	912.74	920.00	3	6,650	0.04%
2024/01/18	0.1	892.11	0.5	894.31	897.00	-0.3	6,590	-0.01%
2024/01/17	4.4	885.49	2.1	895.76	879.00	2.3	6,586	0.03%
2024/01/16	3.2	907.35	1.4	902.31	895.00	1.9	6,479	0.03%
2024/01/15	3.2	922.91	1	923.00	922.00	2.2	6,397	0.04%
2024/01/12	0.3	922.34	0.5	927.04	926.00	-0.1	6,468	0.00%
2024/01/11	2.3	923.86	0	927.00	920.00	2.3	6,515	0.04%
2024/01/10	2.3	927.84	1	924.00	924.00	1.3	6,528	0.02%
2024/01/09	3.1	928.06	2.1	933.62	928.00	1	6,595	0.01%
2024/01/08	0.3	922.87	1.6	921.17	920.00	-1.3	6,594	-0.02%
2024/01/05	7.4	926.22	1.5	928.01	921.00	5.9	6,666	0.09%
2024/01/04	2.8	925.71	0.1	946.00	928.00	2.7	6,686	0.04%
2024/01/03	1.9	969.90	4.3	962.68	953.00	-2.4	6,753	-0.04%
2024/01/02	6.8	988.99	0.4	984.71	981.00	6.4	6,593	0.10%
2023/12/29	4.4	1015.25	1.1	1019.78	1015.00	3.3	6,519	0.05%
2023/12/28	4.3	1031.41	2.2	1034.30	1025.00	2.1	6,562	0.03%
2023/12/27	6.2	1044.75	4.6	1030.18	1040.00	1.6	6,643	0.02%
2023/12/26	0.5	999.14	1.3	1003.68	1000.00	-0.9	6,565	-0.01%
2023/12/25	2.4	990.96	0.2	994.61	995.00	2.1	6,574	0.03%
2023/12/22	3.1	987.96	5.3	984.58	990.00	-2.2	6,583	-0.03%
2023/12/21	0.4	975.45	1	975.91	976.00	-0.7	6,592	-0.01%
2023/12/20	2.3	988.59	0.1	985.91	983.00	2.2	6,594	0.03%
2023/12/19	1.1	991.54	0.4	987.23	992.00	0.7	6,614	0.01%
2023/12/18	0.4	986.56	0.2	991.30	989.00	0.1	6,614	0.00%
2023/12/15	2.3	989.51	4.3	981.57	996.00	-2	6,618	-0.03%
2023/12/14	2.2	962.67	2.1	961.94	966.00	0.1	6,525	0.00%
2023/12/13	3	953.00	6	949.32	955.00	-3	6,615	-0.05%
2023/12/12	0	940.08	2	945.00	939.00	-2	6,787	-0.03%
2023/12/11	0	939.60	0	0.00	941.00	0	6,804	0.00%
2023/12/08	1	943.96	1.2	942.82	943.00	-0.2	6,863	0.00%
2023/12/07	0	935.00	2	940.00	931.00	-2	6,890	-0.03%
2023/12/06	0.1	929.52	1.1	927.32	927.00	-1	6,874	-0.01%
2023/12/05	0.1	924.91	2.2	923.36	929.00	-2.2	6,897	-0.03%
2023/12/04	1.5	933.14	0.1	935.99	933.00	1.3	6,864	0.02%
2023/12/01	0	944.00	0.1	944.94	947.00	-0.1	6,830	0.00%
2023/11/30	4.1	943.97	0	0.00	945.00	4.1	6,854	0.06%
2023/11/29	0.1	940.11	1.8	945.71	948.00	-1.8	6,772	-0.03%
2023/11/28	3.2	929.37	0.1	939.94	942.00	3.1	6,736	0.05%
2023/11/27	3.2	939.95	1.3	946.76	931.00	1.9	6,738	0.03%
2023/11/24	5	945.00	7.3	945.36	945.00	-2.3	6,715	-0.03%
2023/11/22	1.2	941.37	6.8	936.01	942.00	-5.7	6,738	-0.08%
2023/11/21	8.3	929.87	13.1	927.24	926.00	-4.8	6,725	-0.07%
2023/11/20	10.1	910.21	7	918.14	912.00	3.1	6,660	0.05%
2023/11/17	7.1	899.29	13	903.53	904.00	-6	6,577	-0.09%
2023/11/16	9.2	900.40	3.2	907.73	893.00	6	6,559	0.09%
2023/11/15	2	910.49	1.4	922.64	908.00	0.6	6,476	0.01%
2023/11/14	9	907.56	4.3	909.66	905.00	4.7	6,389	0.07%
2023/11/13	3.1	911.69	9.4	914.34	906.00	-6.3	6,386	-0.10%
2023/11/10	6.4	890.17	2	889.56	884.00	4.4	6,327	0.07%
2023/11/09	4.2	909.24	6	904.37	905.00	-1.9	6,247	-0.03%
2023/11/08	9.4	911.66	17	900.97	914.00	-7.6	6,192	-0.12%
2023/11/07	8.3	888.08	7.9	893.80	888.00	0.4	6,118	0.01%
2023/11/06	9	886.11	9.5	883.09	882.00	-0.5	6,072	-0.01%
2023/11/03	5	867.20	6.6	871.76	870.00	-1.6	6,004	-0.03%
2023/11/02	6.5	867.31	8.1	868.13	868.00	-1.6	6,004	-0.03%
2023/11/01	0	844.50	1.2	849.17	846.00	-1.2	5,901	-0.02%
2023/10/31	3.4	848.00	2	848.95	842.00	1.4	5,899	0.02%
2023/10/30	19.1	846.48	29.5	839.59	857.00	-10.5	5,868	-0.18%
2023/10/27	4.1	812.49	2.1	801.65	801.00	2.1	5,830	0.04%
2023/10/26	1.1	815.99	1.1	813.24	817.00	0	5,993	0.00%
2023/10/25	0.2	819.00	4	824.50	822.00	-3.8	5,972	-0.06%
2023/10/24	9	810.89	0.3	809.61	816.00	8.7	5,942	0.15%
2023/10/23	1.1	819.91	1.3	817.63	821.00	-0.2	5,974	0.00%
2023/10/20	5	822.39	5.1	829.47	828.00	-0.1	6,001	0.00%
2023/10/19	3	832.33	3.2	834.05	830.00	-0.2	5,982	0.00%
2023/10/18	5.2	813.16	16.3	812.00	813.00	-11.1	6,048	-0.18%
2023/10/17	19.1	837.82	0	848.00	825.00	19.1	5,962	0.32%
2023/10/16	5.1	840.71	15	841.39	840.00	-9.9	5,928	-0.17%
2023/10/13	10.1	829.54	6.5	828.58	842.00	3.5	5,910	0.06%
2023/10/12	2	815.00	4	812.25	815.00	-2	5,818	-0.03%
2023/10/11	3	805.33	6.6	806.33	814.00	-3.6	5,806	-0.06%
2023/10/06	0	783.30	1.7	786.25	786.00	-1.7	5,683	-0.03%
2023/10/05	1.7	782.58	1.4	779.00	786.00	0.3	5,699	0.01%
2023/10/04	1	771.00	3.5	776.18	780.00	-2.5	5,662	-0.04%
2023/10/03	6.2	773.90	14.6	776.29	772.00	-8.4	5,629	-0.15%
2023/10/02	0.1	741.10	0.2	743.81	745.00	-0.1	5,529	0.00%
2023/09/28	1	732.06	1	736.00	735.00	0	5,534	0.00%
2023/09/27	0.2	729.01	1.1	730.09	737.00	-0.9	5,531	-0.02%
2023/09/26	1.3	737.44	0	0.00	737.00	1.3	5,530	0.02%
2023/09/25	0	754.09	2.4	758.42	755.00	-2.3	5,515	-0.04%
2023/09/22	1.2	739.09	0	737.00	746.00	1.2	5,511	0.02%
2023/09/21	1.1	749.96	0.2	747.75	746.00	0.8	5,456	0.02%
2023/09/20	2.1	758.08	0	0.00	759.00	2.1	5,441	0.04%
2023/09/19	0.1	773.53	1.1	773.87	773.00	-1	5,433	-0.02%
2023/09/18	4.1	777.05	4.4	782.84	782.00	-0.4	5,405	-0.01%
2023/09/15	1.1	760.96	4.1	748.91	763.00	-2.9	5,396	-0.05%
2023/09/14	0.3	730.20	1.3	732.57	733.00	-1	5,534	-0.02%
2023/09/13	1.4	729.41	10.8	734.84	732.00	-9.4	5,770	-0.16%
2023/09/12	0	715.73	2.9	720.92	728.00	-2.9	5,785	-0.05%
2023/09/11	0	709.00	0.2	709.67	714.00	-0.1	5,808	0.00%
2023/09/08	0.1	707.30	5.2	705.31	709.00	-5.1	5,861	-0.09%
2023/09/07	0.1	713.50	0.1	714.70	717.00	0	5,907	0.00%
2023/09/06	0.2	712.67	0.2	713.00	712.00	0	5,918	0.00%
2023/09/05	0.1	711.31	1.6	714.93	718.00	-1.5	5,943	-0.02%
2023/09/04	1.2	705.14	1.3	708.52	711.00	-0.1	5,984	0.00%
2023/09/01	0.1	703.29	0	707.00	710.00	0	6,032	0.00%
2023/08/31	0	708.00	0.3	709.00	705.00	-0.3	6,053	0.00%
2023/08/30	3.5	705.69	2.3	707.69	709.00	1.2	6,044	0.02%
2023/08/29	0	705.00	0.1	704.45	710.00	-0.1	6,080	0.00%
2023/08/28	0	701.00	5.5	704.57	701.00	-5.4	6,097	-0.09%
2023/08/25	1	690.03	8.8	692.90	694.00	-7.8	6,199	-0.13%
2023/08/24	1	685.05	5.1	689.19	691.00	-4	6,377	-0.06%
2023/08/23	2.1	674.91	0	0.00	671.00	2.1	6,451	0.03%
2023/08/22	0	676.00	0	0.00	672.00	0	6,596	0.00%
2023/08/21	1	667.13	0	670.00	669.00	1	6,612	0.02%
2023/08/18	0.1	674.46	2	674.50	674.00	-1.9	6,661	-0.03%
2023/08/17	7.7	675.37	0	0.00	674.00	7.7	6,696	0.11%
2023/08/16	0	688.00	3.4	693.22	689.00	-3.3	6,693	-0.05%
2023/08/15	0.1	679.84	2	684.00	678.00	-1.9	6,677	-0.03%
2023/08/14	2.3	669.14	0.2	671.00	672.00	2.1	6,704	0.03%
2023/08/11	2.7	677.81	1	679.00	679.00	1.7	6,776	0.02%
2023/08/10	5	689.83	3.2	694.08	693.00	1.9	6,757	0.03%
2023/08/09	0.1	696.43	1	697.00	701.00	-0.9	6,745	-0.01%
2023/08/08	2.2	697.17	0.2	695.00	690.00	2	6,777	0.03%
2023/08/07	0	705.00	2.2	706.82	706.00	-2.2	6,736	-0.03%
2023/08/04	1	700.03	0.2	702.56	706.00	0.8	6,741	0.01%
2023/08/02	2.4	710.26	8.1	712.23	709.00	-5.7	6,665	-0.08%
2023/08/01	0.1	706.63	4	705.05	713.00	-3.9	6,565	-0.06%
2023/07/31	0.1	686.63	4.9	689.09	690.00	-4.9	6,386	-0.08%
2023/07/28	0	661.43	1	661.00	658.00	-1	6,200	-0.02%
2023/07/27	0.1	659.99	0	659.00	658.00	0.1	6,239	0.00%
2023/07/26	4.7	656.40	7.1	657.74	655.00	-2.3	6,267	-0.04%
2023/07/25	5.2	670.44	3	673.33	665.00	2.2	6,257	0.04%
2023/07/24	3.3	676.28	1.3	677.05	675.00	2	6,219	0.03%
2023/07/21	7.8	670.55	4.3	677.74	682.00	3.5	6,214	0.06%
2023/07/20	13.5	691.35	0	0.00	692.00	13.5	6,162	0.22%
2023/07/19	1	695.92	2	694.01	696.00	-1	6,199	-0.02%
2023/07/18	0.8	682.76	0	684.00	683.00	0.7	6,180	0.01%
2023/07/17	0.5	684.74	0	0.00	683.00	0.5	6,267	0.01%
2023/07/14	1	693.00	6.3	693.11	692.00	-5.3	6,375	-0.08%
2023/07/13	2.4	683.90	1	688.00	680.00	1.4	6,507	0.02%
2023/07/12	0	685.78	1	683.00	685.00	-1	6,656	-0.01%
2023/07/11	1.1	681.09	0	0.00	686.00	1.1	6,664	0.02%
2023/07/10	1.7	682.30	0	0.00	673.00	1.7	6,692	0.03%
2023/07/07	2.6	681.53	1.1	684.10	682.00	1.5	6,657	0.02%
2023/07/06	7.2	691.85	0.1	699.00	690.00	7.1	6,660	0.11%
2023/07/05	2.3	698.13	0	703.00	697.00	2.2	6,686	0.03%
2023/07/04	0	695.00	4.3	699.16	700.00	-4.3	6,698	-0.06%
2023/07/03	1.3	692.46	0.1	695.00	691.00	1.3	6,780	0.02%
2023/06/30	1.1	688.12	0.1	689.00	688.00	1	6,804	0.02%
2023/06/29	3.5	697.28	2.1	696.43	696.00	1.4	6,781	0.02%
2023/06/28	0	694.00	1	689.96	695.00	-1	6,759	-0.01%
2023/06/27	3.2	683.11	0	683.00	681.00	3.2	6,755	0.05%
2023/06/26	4.4	686.88	0.1	690.00	685.00	4.3	6,729	0.06%
2023/06/21	4	690.73	1	686.01	693.00	3	6,725	0.04%
2023/06/20	13.7	704.08	2.1	701.68	691.00	11.6	6,613	0.18%
2023/06/19	2	782.08	11	784.76	785.00	-9	6,287	-0.14%
2023/06/16	3.5	755.42	0.1	757.83	751.00	3.3	6,046	0.06%
2023/06/15	4.3	767.26	1.2	774.83	766.00	3.1	5,965	0.05%
2023/06/14	3	779.99	0	779.71	780.00	3	5,945	0.05%
2023/06/13	0	769.00	2.6	778.01	779.00	-2.5	5,954	-0.04%
2023/06/12	0	766.60	0.1	768.00	767.00	-0.1	5,921	0.00%
2023/06/09	1.1	766.80	0	0.00	764.00	1.1	5,940	0.02%
2023/06/08	2.2	766.19	1.3	769.11	768.00	0.9	5,946	0.02%
2023/06/07	3	762.34	1.6	764.53	768.00	1.4	5,921	0.02%
2023/06/06	0.2	757.61	15.3	761.98	757.00	-15.1	5,920	-0.25%
2023/06/05	0.1	759.54	0.1	764.00	759.00	0	5,990	0.00%
2023/06/02	1.1	756.49	9.3	758.85	751.00	-8.1	5,988	-0.14%
2023/06/01	1.6	752.44	1.2	758.61	748.00	0.5	6,005	0.01%
2023/05/31	1.2	752.22	3	758.64	759.00	-1.8	6,008	-0.03%
2023/05/30	7.3	766.44	10.9	765.94	763.00	-3.6	5,965	-0.06%
2023/05/29	3	746.00	2.9	744.53	738.00	0.1	5,953	0.00%
2023/05/26	2.2	718.61	3.3	730.97	730.00	-1.1	5,919	-0.02%
2023/05/25	0.1	712.40	0.2	714.98	708.00	-0.1	5,864	0.00%
2023/05/24	0.1	707.05	0.1	708.00	711.00	0	5,857	0.00%
2023/05/23	3.6	715.77	4.1	715.87	716.00	-0.6	5,807	-0.01%
2023/05/22	0.1	707.03	3.1	706.03	705.00	-3	5,763	-0.05%
2023/05/19	1.2	693.20	0.2	694.44	698.00	1	5,747	0.02%
2023/05/18	1	689.99	1.4	689.05	689.00	-0.4	5,748	-0.01%
2023/05/17	2	682.50	2	681.57	685.00	0	5,785	0.00%
2023/05/16	1.1	682.94	2	682.01	680.00	-0.9	5,709	-0.02%
2023/05/15	2	680.50	0	680.00	680.00	2	5,715	0.03%
2023/05/12	0.1	665.20	1	669.00	673.00	-0.9	5,708	-0.02%
2023/05/11	0	669.42	0	0.00	668.00	0	5,688	0.00%
2023/05/10	2.3	667.68	0	0.00	668.00	2.3	5,765	0.04%
2023/05/09	1.1	677.93	1.1	675.15	677.00	0	5,820	0.00%
2023/05/08	9.1	679.64	6.3	680.57	675.00	2.7	5,909	0.05%
2023/05/05	1.1	674.13	2	675.01	675.00	-0.9	5,965	-0.02%
2023/05/04	1.3	670.01	0	0.00	668.00	1.3	6,096	0.02%
2023/05/03	2	677.49	3.1	674.36	680.00	-1.1	6,099	-0.02%
2023/05/02	0.1	670.31	0	0.00	671.00	0.1	6,171	0.00%
2023/04/28	6.1	668.47	3	668.67	665.00	3.1	6,300	0.05%
2023/04/27	0.5	664.93	0.1	660.00	662.00	0.5	6,268	0.01%
2023/04/26	2.3	643.57	0	0.00	649.00	2.3	6,271	0.04%
2023/04/25	1.9	666.13	2	667.49	650.00	-0.1	6,263	0.00%
2023/04/24	3.4	664.84	1	677.00	676.00	2.4	6,226	0.04%
2023/04/21	3.6	671.95	2	666.08	665.00	1.5	6,262	0.02%
2023/04/20	1.5	666.03	4	677.25	673.00	-2.5	6,320	-0.04%
2023/04/19	15.1	677.14	0.2	679.60	675.00	14.9	6,272	0.24%
2023/04/18	15.8	697.38	1.3	699.28	688.00	14.5	6,207	0.23%
2023/04/17	11.7	704.67	4	706.00	709.00	7.7	6,062	0.13%
2023/04/14	2	751.00	2	750.00	748.00	0	5,874	0.00%
2023/04/13	0.2	751.97	0	753.00	750.00	0.1	5,876	0.00%
2023/04/12	1	753.02	0	0.00	758.00	1	5,830	0.02%
2023/04/11	2	749.97	2	756.96	756.00	0	5,831	0.00%
2023/04/10	3.4	741.41	1	742.00	742.00	2.4	5,902	0.04%
2023/04/07	4.3	750.01	4	746.00	749.00	0.3	5,839	0.01%
2023/04/06	6	759.06	0	0.00	753.00	6	5,791	0.10%
2023/03/31	0	0.00	1.2	788.33	787.00	-1.2	5,686	-0.02%
2023/03/30	0	777.00	4.2	778.48	778.00	-4.2	5,681	-0.07%
2023/03/29	0.1	766.53	0	0.00	773.00	0.1	5,709	0.00%
2023/03/28	2.2	771.53	0	0.00	766.00	2.2	5,757	0.04%
2023/03/27	1	782.94	2	784.00	780.00	-1	5,800	-0.02%
2023/03/24	6.1	789.33	1	792.00	790.00	5.1	5,961	0.09%
2023/03/23	1	788.02	4.1	786.51	793.00	-3	6,115	-0.05%
2023/03/22	2	781.00	3.1	779.68	781.00	-1.1	6,119	-0.02%
2023/03/21	3.5	765.46	2.1	768.00	771.00	1.4	6,130	0.02%
2023/03/20	1	771.00	1	774.00	770.00	0	6,125	0.00%
2023/03/17	1	773.00	3.1	772.61	773.00	-2.1	6,110	-0.03%
2023/03/16	1	756.96	1	761.00	756.00	0	6,067	0.00%
2023/03/15	4	764.00	3.1	769.44	758.00	0.9	6,057	0.02%
2023/03/14	0.2	763.74	1.3	757.16	761.00	-1	6,053	-0.02%
2023/03/13	0.2	752.15	1	753.00	764.00	-0.8	6,044	-0.01%
2023/03/10	1.2	754.42	0.2	756.00	756.00	1	6,029	0.02%
2023/03/09	0.3	771.79	3	769.00	767.00	-2.7	6,046	-0.04%
2023/03/08	4.4	771.55	1	769.00	768.00	3.4	6,112	0.06%
2023/03/07	2.1	786.00	0	0.00	788.00	2.1	6,058	0.03%
2023/03/06	7	784.85	5.4	788.46	784.00	1.6	6,062	0.03%
2023/03/03	6.1	781.91	5	780.60	775.00	1.1	6,033	0.02%
2023/03/02	11.1	781.80	6.5	779.67	775.00	4.7	6,049	0.08%
2023/03/01	2.1	761.78	8.4	779.57	791.00	-6.3	5,944	-0.11%
2023/02/24	12.1	735.15	6	746.16	723.00	6	5,788	0.10%
2023/02/23	0	737.25	1.1	743.43	745.00	-1.1	5,727	-0.02%
2023/02/22	0	718.00	1.1	714.10	713.00	-1	5,693	-0.02%
2023/02/20	0.2	726.73	0	0.00	726.00	0.2	5,857	0.00%
2023/02/17	0	715.00	0.4	719.86	723.00	-0.3	6,042	-0.01%
2023/02/16	3.3	713.41	2	712.02	711.00	1.3	6,143	0.02%
2023/02/15	0.5	714.90	0.1	717.52	710.00	0.4	6,321	0.01%
2023/02/14	0.1	733.50	0.4	735.00	732.00	-0.3	6,331	-0.01%
2023/02/13	2.3	729.44	1	729.00	731.00	1.3	6,477	0.02%
2023/02/10	0.9	742.01	0.9	742.02	740.00	0	6,539	0.00%
2023/02/09	1	738.00	3	741.32	749.00	-2	6,621	-0.03%
2023/02/08	0	741.40	1.9	744.90	744.00	-1.9	6,629	-0.03%
2023/02/07	1.1	720.74	0	0.00	717.00	1.1	6,606	0.02%
2023/02/06	2.6	736.35	2	745.00	731.00	0.6	6,599	0.01%
2023/02/03	0	745.00	1.8	750.25	751.00	-1.8	6,601	-0.03%
2023/02/02	1	746.97	3.3	746.02	747.00	-2.3	6,768	-0.03%
2023/02/01	1.9	723.42	1	723.00	724.00	0.9	6,685	0.01%
2023/01/31	8	739.85	9.1	739.70	718.00	-1.1	6,691	-0.02%
2023/01/30	2.3	732.34	5.3	717.86	739.00	-3	6,619	-0.05%
2023/01/17	5.1	696.61	1	698.00	693.00	4.1	6,490	0.06%
2023/01/16	2	704.50	2.2	704.25	704.00	-0.2	6,511	0.00%
2023/01/13	6	702.97	3	715.96	694.00	3	6,514	0.05%
2023/01/12	10	713.70	12.3	715.83	715.00	-2.3	6,545	-0.03%
2023/01/11	2	702.00	4.7	700.22	707.00	-2.6	6,540	-0.04%
2023/01/10	1	693.95	3.3	695.38	694.00	-2.3	6,535	-0.04%
2023/01/09	1	671.06	1	672.97	675.00	0	6,501	0.00%
2023/01/06	1	652.15	1	650.10	660.00	0	6,538	0.00%
2023/01/05	10.1	637.57	9	637.11	631.00	1.1	6,535	0.02%
2023/01/04	5.1	638.24	6	640.83	636.00	-0.9	6,561	-0.01%
2023/01/03	2.3	624.23	2	627.11	644.00	0.2	6,650	0.00%
2022/12/30	2	635.93	0	634.00	625.00	2	6,675	0.03%
2022/12/29	1.1	628.06	1.2	625.52	629.00	-0.1	6,750	0.00%
2022/12/28	1.6	635.24	0	0.00	638.00	1.6	6,848	0.02%
2022/12/26	1.1	653.97	0	0.00	651.00	1.1	6,798	0.02%
2022/12/23	0.1	656.09	2	654.00	660.00	-1.9	6,869	-0.03%
2022/12/22	0	663.20	1.3	664.61	661.00	-1.3	6,962	-0.02%
2022/12/21	0	660.00	0.1	651.00	654.00	-0.1	7,014	0.00%
2022/12/20	2	649.51	2	654.50	646.00	0	7,009	0.00%
2022/12/19	2.2	656.63	1	655.00	656.00	1.2	6,997	0.02%
2022/12/16	5.3	658.59	1	657.31	660.00	4.3	6,957	0.06%
2022/12/15	2.7	686.92	0.7	701.00	681.00	2	6,838	0.03%
2022/12/14	1	718.00	2	717.00	718.00	-1	6,685	-0.01%
2022/12/13	1	709.08	1	716.00	709.00	0	6,656	0.00%
2022/12/12	1.1	710.03	1	707.00	712.00	0.1	6,633	0.00%
2022/12/09	0.6	718.07	2.1	724.00	729.00	-1.5	6,683	-0.02%
2022/12/08	4.7	707.87	0	0.00	705.00	4.7	6,669	0.07%
2022/12/07	0.3	719.06	0.1	724.00	716.00	0.3	6,703	0.00%
2022/12/06	0.1	730.51	0.6	736.00	725.00	-0.5	6,687	-0.01%
2022/12/05	0.1	747.54	0	750.00	739.00	0.1	6,688	0.00%
2022/12/01	0	750.09	5.8	745.91	741.00	-5.7	6,687	-0.09%
2022/11/30	0	733.33	6.1	728.06	733.00	-6	6,640	-0.09%
2022/11/29	3	703.32	4	706.50	713.00	-1	6,585	-0.01%
2022/11/28	1.1	703.58	1	703.01	703.00	0.1	6,658	0.00%
2022/11/25	2	731.98	0.1	728.00	727.00	1.9	6,686	0.03%
2022/11/24	14.3	732.47	13.1	727.16	728.00	1.2	6,662	0.02%
2022/11/23	4	715.49	0	715.00	705.00	4	6,614	0.06%
2022/11/22	4	707.75	0	711.00	713.00	4	6,640	0.06%
2022/11/21	0	713.38	0	715.00	720.00	0	6,585	0.00%
2022/11/18	2.1	729.50	5	740.99	722.00	-2.9	6,562	-0.04%
2022/11/17	2	720.99	44.3	729.63	725.00	-42.2	6,538	-0.65%
2022/11/16	25.2	727.44	3.4	730.00	729.00	21.9	6,483	0.34%
2022/11/15	14.3	724.01	15.3	722.66	722.00	-1.1	6,409	-0.02%
2022/11/14	1.2	699.09	2.3	700.35	697.00	-1.1	6,249	-0.02%
2022/11/11	3.3	693.19	12.7	694.24	700.00	-9.3	6,158	-0.15%
2022/11/10	1.4	645.00	2.7	648.21	660.00	-1.3	5,973	-0.02%
2022/11/09	2.3	642.40	5.8	643.70	650.00	-3.5	5,943	-0.06%
2022/11/08	3.1	625.42	3	622.34	620.00	0.1	5,823	0.00%
2022/11/07	0.3	619.03	2.1	611.72	620.00	-1.8	5,766	-0.03%
2022/11/04	2	590.50	0	0.00	597.00	2	5,782	0.03%
2022/11/03	5	593.40	0	0.00	600.00	5	5,814	0.09%
2022/11/02	1	598.01	2.1	597.17	599.00	-1	5,796	-0.02%
2022/11/01	2.1	598.52	4.1	601.02	599.00	-2	5,769	-0.03%
2022/10/31	4.1	585.90	6.7	588.92	590.00	-2.6	5,758	-0.05%
2022/10/28	3.3	570.83	1	581.94	565.00	2.3	5,543	0.04%
2022/10/27	0.1	586.00	3	587.99	589.00	-2.9	5,502	-0.05%
2022/10/26	2.1	570.08	2.1	567.33	579.00	-0.1	5,503	0.00%
2022/10/25	1.2	565.24	3	572.37	563.00	-1.8	5,501	-0.03%
2022/10/24	4.5	589.89	3	591.01	588.00	1.5	5,510	0.03%
2022/10/21	4	574.00	1.7	573.26	567.00	2.3	5,493	0.04%
2022/10/20	1.2	562.66	0.2	565.00	570.00	1.1	5,520	0.02%
2022/10/19	4	587.98	63	581.56	577.00	-59	5,467	-1.08%
2022/10/18	61	582.10	3	581.00	588.00	58	5,468	1.06%
2022/10/17	0.1	572.91	74.3	569.82	578.00	-74.1	5,498	-1.35%
2022/10/14	29	569.83	9.1	573.06	585.00	20	5,580	0.36%
2022/10/13	3	549.97	3.1	551.82	544.00	0	5,561	0.00%
2022/10/12	8	548.00	6	550.33	549.00	2	5,527	0.04%
2022/10/11	5	551.81	4	556.50	553.00	1	5,544	0.02%
2022/10/07	2.4	570.25	0.1	574.22	566.00	2.3	5,540	0.04%
2022/10/06	5.1	588.95	1.4	592.56	587.00	3.7	5,531	0.07%
2022/10/05	3	599.00	8.1	601.47	599.00	-5.1	5,528	-0.09%
2022/10/04	51.5	567.02	2.2	568.09	573.00	49.3	5,491	0.90%
2022/10/03	0.1	546.73	0	550.83	548.00	0	5,503	0.00%
2022/09/30	2	545.93	2	543.01	551.00	0	5,600	0.00%
2022/09/29	2.3	550.46	1	557.99	543.00	1.3	5,648	0.02%
2022/09/28	0.1	554.39	3	561.33	545.00	-2.9	5,643	-0.05%
2022/09/27	3	568.66	0	0.00	568.00	3	5,673	0.05%
2022/09/26	1.2	569.24	2.2	571.72	569.00	-1	5,749	-0.02%
2022/09/23	1.1	586.00	3.1	582.38	580.00	-2	5,832	-0.03%
2022/09/22	11.2	591.05	2.1	593.55	591.00	9.1	5,925	0.15%
2022/09/21	1	605.97	25	609.00	605.00	-24	6,057	-0.40%
2022/09/20	1.3	605.48	0	608.00	605.00	1.3	6,255	0.02%
2022/09/19	1.1	604.09	1	608.00	604.00	0.1	6,370	0.00%
2022/09/16	5.5	607.04	4	610.00	600.00	1.5	6,541	0.02%
2022/09/15	7.1	615.15	4	615.00	616.00	3.1	6,915	0.04%
2022/09/14	4.2	609.44	23	607.26	615.00	-18.8	7,098	-0.26%
2022/09/13	0.2	626.72	1.5	627.00	626.00	-1.3	7,118	-0.02%
2022/09/12	21.1	639.82	1	633.94	627.00	20.1	7,161	0.28%
2022/09/08	1	622.00	0	624.13	623.00	1	7,293	0.01%
2022/09/07	1.2	613.83	0	0.00	619.00	1.2	7,319	0.02%
2022/09/06	0	630.00	1	631.00	629.00	-1	7,319	-0.01%
2022/09/05	0	625.00	3	627.00	631.00	-3	7,359	-0.04%
2022/09/02	32.8	635.97	21	625.05	620.00	11.8	7,407	0.16%
2022/09/01	1.6	650.87	0.1	654.00	648.00	1.5	7,329	0.02%
2022/08/31	1.1	657.19	2	662.08	667.00	-0.9	7,309	-0.01%
2022/08/30	22.1	650.82	20	655.00	657.00	2.1	7,411	0.03%
2022/08/29	2.5	653.54	0	0.00	653.00	2.5	7,427	0.03%
2022/08/26	0	682.80	1	683.00	678.00	-1	7,444	-0.01%
2022/08/25	0.1	673.40	0	672.00	670.00	0	7,460	0.00%
2022/08/24	2.1	671.14	0	0.00	667.00	2.1	7,497	0.03%
2022/08/23	4	673.50	3	674.67	676.00	1	7,601	0.01%
2022/08/22	1.6	675.91	0	0.00	672.00	1.6	7,628	0.02%
2022/08/19	2	697.01	0	0.00	693.00	2	7,590	0.03%
2022/08/18	2.1	695.91	1	702.00	702.00	1.1	7,581	0.02%
2022/08/17	4.1	700.35	9	710.00	703.00	-4.9	7,566	-0.07%
2022/08/16	1.1	711.99	6.3	709.22	706.00	-5.2	7,537	-0.07%
2022/08/15	2.4	702.95	0.1	700.32	706.00	2.4	7,502	0.03%
2022/08/12	0	682.00	1	683.00	684.00	-1	7,480	-0.01%
2022/08/11	12.5	668.16	17	671.82	670.00	-4.5	7,486	-0.06%
2022/08/10	3.3	673.95	2	672.50	668.00	1.3	7,426	0.02%
2022/08/09	2.2	696.98	2	698.00	694.00	0.2	7,387	0.00%
2022/08/08	1.1	709.21	1.6	712.90	709.00	-0.5	7,382	-0.01%
2022/08/05	0.8	708.90	1.5	710.34	717.00	-0.7	7,373	-0.01%
2022/08/04	0	0.00	2.6	681.77	684.00	-2.6	7,325	-0.04%
2022/08/03	0	684.00	20	685.00	686.00	-20	7,330	-0.27%
2022/08/02	6.2	677.74	0	676.00	683.00	6.2	7,368	0.08%
2022/08/01	4.1	688.00	5.7	683.48	694.00	-1.5	7,318	-0.02%
2022/07/29	5.1	692.33	6	690.00	683.00	-0.9	7,306	-0.01%
2022/07/28	6.1	684.00	6.2	686.13	682.00	-0.1	7,275	0.00%
2022/07/27	4.1	666.42	2	670.48	677.00	2.1	7,257	0.03%
2022/07/26	0.6	686.32	0	681.00	681.00	0.6	7,285	0.01%
2022/07/25	3.2	691.65	0	0.00	688.00	3.2	7,307	0.04%
2022/07/22	2.1	710.32	0.2	718.00	705.00	2	7,416	0.03%
2022/07/21	1	705.75	5.2	702.49	716.00	-4.1	7,419	-0.06%
2022/07/20	1.2	670.09	1.1	681.14	671.00	0.1	7,345	0.00%
2022/07/19	0.5	665.84	1	662.04	662.00	-0.5	7,309	-0.01%
2022/07/18	2	663.50	3.5	665.45	661.00	-1.5	7,327	-0.02%
2022/07/15	4	646.25	2	649.01	648.00	2	7,272	0.03%
2022/07/14	1.1	647.69	3.1	639.00	646.00	-2	7,234	-0.03%
2022/07/13	2.1	634.09	1.1	639.18	634.00	1	7,247	0.01%
2022/07/12	2.1	612.97	1	626.00	614.00	1.1	7,202	0.02%
2022/07/11	2.5	639.54	3	639.67	637.00	-0.5	7,198	-0.01%
2022/07/08	7.1	650.58	8	649.51	651.00	-1	7,217	-0.01%
2022/07/07	2.2	630.85	7.9	632.73	636.00	-5.6	7,234	-0.08%
2022/07/06	1.3	608.20	11	615.45	605.00	-9.8	7,219	-0.14%
2022/07/05	22.2	615.84	22	618.91	615.00	0.2	7,194	0.00%
2022/07/04	25.2	613.03	20	615.20	611.00	5.2	7,257	0.07%
2022/07/01	4.5	625.52	8.4	619.92	612.00	-3.9	7,312	-0.05%
2022/06/30	5.1	652.83	5	655.39	651.00	0.1	7,366	0.00%
2022/06/29	2	654.55	6.2	655.75	661.00	-4.2	7,359	-0.06%
2022/06/28	39.7	650.99	4	657.53	651.00	35.7	7,274	0.49%
2022/06/27	12.8	679.88	2	688.01	678.00	10.7	7,189	0.15%
2022/06/24	28.5	687.54	27	674.54	670.00	1.5	7,235	0.02%
2022/06/23	31.7	708.33	8.4	688.67	689.00	23.2	7,038	0.33%
2022/06/22	4.6	835.77	0	0.00	807.00	4.6	6,590	0.07%
2022/06/21	0.1	859.78	3.1	856.11	868.00	-3	6,426	-0.05%
2022/06/20	3.1	839.04	16.3	842.20	840.00	-13.2	6,372	-0.21%
2022/06/17	4.3	838.55	0	848.00	831.00	4.3	6,323	0.07%
2022/06/16	3.1	898.95	3	901.33	873.00	0.1	6,172	0.00%
2022/06/15	2	881.50	1	890.83	884.00	1	6,199	0.02%
2022/06/14	2.1	868.64	3.2	876.31	880.00	-1.1	6,271	-0.02%
2022/06/13	12.3	897.37	0.8	903.00	887.00	11.5	6,289	0.18%
2022/06/10	1	920.00	11.1	929.66	930.00	-10.1	6,300	-0.16%
2022/06/09	2.1	929.99	0	0.00	924.00	2.1	6,361	0.03%
2022/06/08	1.1	929.93	1.4	921.90	930.00	-0.3	6,356	0.00%
2022/06/07	0.6	894.06	0.1	895.36	890.00	0.5	6,282	0.01%
2022/06/06	0.7	907.00	0	902.75	905.00	0.7	6,289	0.01%
2022/06/02	0	900.91	1.1	900.94	898.00	-1	6,316	-0.02%
2022/06/01	0	904.29	3.4	902.85	905.00	-3.3	6,430	-0.05%
2022/05/31	0.2	884.94	3.5	888.26	905.00	-3.4	6,447	-0.05%
2022/05/30	1	865.15	3	871.49	878.00	-1.9	6,341	-0.03%
2022/05/27	3	846.67	2.1	846.60	851.00	0.9	6,316	0.01%
2022/05/26	6.1	838.14	4.1	832.12	833.00	2.1	6,351	0.03%
2022/05/25	6	828.00	8	837.00	843.00	-2	6,412	-0.03%
2022/05/24	0	844.00	0.1	837.00	830.00	0	6,489	0.00%
2022/05/23	0	0.00	1	855.00	843.00	-1	6,499	-0.02%
2022/05/20	5.1	840.67	0	0.00	846.00	5.1	6,525	0.08%
2022/05/19	3	840.67	2.2	844.68	845.00	0.8	6,518	0.01%
2022/05/18	1	852.00	0	0.00	855.00	1	6,480	0.02%
2022/05/17	0.1	840.00	1	831.02	841.00	-1	6,440	-0.01%
2022/05/16	1.2	848.66	2	834.55	825.00	-0.9	6,422	-0.01%
2022/05/13	3	833.35	2.2	834.73	843.00	0.9	6,394	0.01%
2022/05/12	10	830.40	5	830.20	820.00	5	6,408	0.08%
2022/05/11	2.3	823.64	1	828.89	829.00	1.3	6,423	0.02%
2022/05/10	5.3	818.53	5.1	810.60	820.00	0.3	6,503	0.00%
2022/05/09	3.2	817.38	3.1	818.71	813.00	0.1	6,538	0.00%
2022/05/06	1.2	828.09	1	813.03	834.00	0.2	6,633	0.00%
2022/05/05	2.2	842.68	3	842.68	841.00	-0.9	6,852	-0.01%
2022/05/04	1	830.00	1	827.00	829.00	0	6,852	0.00%
2022/05/03	3.2	812.09	5	815.83	820.00	-1.8	6,867	-0.03%
2022/04/29	4.2	836.88	2.1	837.43	830.00	2.1	6,813	0.03%
2022/04/28	3.1	830.85	5.5	838.91	828.00	-2.4	6,800	-0.04%
2022/04/27	1.5	809.90	2.9	806.83	808.00	-1.4	6,680	-0.02%
2022/04/26	4.6	829.86	2	828.03	833.00	2.6	6,617	0.04%
2022/04/25	0.1	835.04	0	837.12	837.00	0.1	6,582	0.00%
2022/04/22	1.2	853.25	0	850.60	854.00	1.2	6,574	0.02%
2022/04/21	1	867.00	1	852.75	868.00	0	6,571	0.00%
2022/04/20	2	848.99	3	847.03	856.00	-1	6,581	-0.02%
2022/04/19	2.2	846.71	8	851.88	838.00	-5.8	6,539	-0.09%
2022/04/18	2.1	837.55	0	0.00	833.00	2.1	6,509	0.03%
2022/04/15	9.9	840.41	5	834.20	832.00	4.9	6,561	0.07%
2022/04/14	14.3	864.55	5.1	865.84	861.00	9.2	6,580	0.14%
2022/04/13	2.2	872.16	6.4	871.36	880.00	-4.1	6,612	-0.06%
2022/04/12	5.2	840.11	4	840.75	842.00	1.2	6,561	0.02%
2022/04/11	13.3	841.93	16	842.38	836.00	-2.7	6,543	-0.04%
2022/04/08	9	840.32	5	840.60	840.00	4	6,563	0.06%
2022/04/07	3.1	866.27	2	858.00	850.00	1.1	6,415	0.02%
2022/04/06	1.8	864.84	3	872.00	882.00	-1.2	6,295	-0.02%
2022/04/01	0.5	899.54	1	900.00	900.00	-0.5	6,156	-0.01%
2022/03/31	4.4	906.33	2	908.01	905.00	2.4	6,142	0.04%
2022/03/30	2.3	911.12	3	913.33	915.00	-0.7	6,086	-0.01%
2022/03/29	7.5	927.42	0	938.00	912.00	7.4	5,947	0.12%
2022/03/28	2.2	950.85	3	959.07	964.00	-0.9	5,753	-0.02%
2022/03/25	3	971.33	0	0.00	971.00	3	5,782	0.05%
2022/03/24	3	970.01	0	0.00	972.00	3	5,778	0.05%
2022/03/23	1.1	990.55	1	982.14	977.00	0.1	5,770	0.00%
2022/03/22	0.3	975.17	0	977.00	975.00	0.3	5,765	0.01%
2022/03/21	0	983.00	3.3	981.16	978.00	-3.3	5,750	-0.06%
2022/03/18	4.6	962.38	7	965.71	969.00	-2.4	5,753	-0.04%
2022/03/17	6	966.41	3.6	961.60	968.00	2.5	5,699	0.04%
2022/03/16	2.1	910.23	1.4	909.73	907.00	0.7	5,592	0.01%
2022/03/15	4.9	910.21	2.1	912.86	904.00	2.8	5,508	0.05%
2022/03/14	3.5	944.85	1	966.07	944.00	2.5	5,475	0.05%
2022/03/11	2.7	970.36	1	987.00	963.00	1.7	5,435	0.03%
2022/03/10	3.5	994.57	12	999.91	995.00	-8.5	5,418	-0.16%
2022/03/09	1.3	968.72	0	965.00	966.00	1.2	5,399	0.02%
2022/03/08	2.2	974.84	1.1	970.01	963.00	1.1	5,418	0.02%
2022/03/07	3.6	976.88	3.1	978.74	972.00	0.5	5,403	0.01%
2022/03/04	7.6	1041.00	0.2	1035.00	1025.00	7.4	5,361	0.14%
2022/03/03	0.2	1073.24	0	0.00	1080.00	0.2	5,320	0.00%
2022/03/02	1.1	1075.81	0	1085.00	1080.00	1.1	5,327	0.02%
2022/03/01	0	1108.33	0.2	1105.00	1100.00	-0.2	5,316	0.00%
2022/02/25	1	1070.06	2.1	1080.00	1085.00	-1.1	5,296	-0.02%
2022/02/24	0.5	1078.75	0	1080.00	1060.00	0.5	5,279	0.01%
2022/02/23	1	1110.05	0	0.00	1120.00	1	5,229	0.02%
2022/02/22	3.4	1101.55	4	1105.00	1110.00	-0.6	5,336	-0.01%
2022/02/21	0	0.00	1.1	1125.48	1130.00	-1.1	5,465	-0.02%
2022/02/18	1.2	1112.52	1	1120.00	1120.00	0.2	5,526	0.00%
2022/02/17	1	1130.00	0	0.00	1130.00	1	5,579	0.02%
2022/02/16	1	1125.00	0	1120.46	1130.00	1	5,713	0.02%
2022/02/15	0.2	1108.57	0	0.00	1100.00	0.2	5,736	0.00%
2022/02/14	1.3	1117.15	1.1	1105.05	1105.00	0.2	5,745	0.00%
2022/02/11	0	1150.00	1.2	1159.96	1150.00	-1.2	5,713	-0.02%
2022/02/10	1.1	1162.89	0.4	1152.11	1160.00	0.7	5,744	0.01%
2022/02/09	0	0.00	3.2	1110.95	1130.00	-3.2	5,775	-0.05%
2022/02/08	3	1100.01	1	1100.00	1095.00	2	5,700	0.04%
2022/02/07	1.2	1090.75	1.1	1088.54	1100.00	0	5,594	0.00%
2022/01/26	1	1084.99	2.1	1082.86	1075.00	-1.1	5,331	-0.02%
2022/01/25	1.2	1075.43	0	1080.00	1085.00	1.2	5,295	0.02%
2022/01/24	1.1	1050.57	2	1077.50	1090.00	-0.9	5,269	-0.02%
2022/01/21	0.3	1065.66	0.2	1070.00	1070.00	0.1	5,274	0.00%
2022/01/20	3.3	1080.93	1.1	1089.09	1090.00	2.2	5,240	0.04%
2022/01/19	0.2	1107.46	0.1	1120.00	1100.00	0.2	5,285	0.00%
2022/01/18	0	1116.00	1.2	1127.62	1105.00	-1.2	5,311	-0.02%
2022/01/17	0	1095.00	2.2	1112.44	1115.00	-2.2	5,315	-0.04%
2022/01/14	1.6	1062.13	2	1057.50	1065.00	-0.4	5,299	-0.01%
2022/01/13	0	1090.00	0	1100.00	1100.00	0	5,304	0.00%
2022/01/12	1.1	1089.75	0	0.00	1085.00	1.1	5,294	0.02%
2022/01/11	1.2	1075.70	1	1075.00	1080.00	0.2	5,343	0.00%
2022/01/10	2.5	1090.65	1	1080.00	1095.00	1.5	5,369	0.03%
2022/01/07	2.2	1114.06	0.2	1100.00	1100.00	2	5,353	0.04%
2022/01/06	4.6	1134.10	1.2	1133.73	1135.00	3.4	5,359	0.06%
2022/01/05	1.7	1167.01	3.2	1179.67	1175.00	-1.5	5,315	-0.03%
2022/01/04	6.7	1161.51	4	1160.00	1165.00	2.7	5,303	0.05%
2022/01/03	3.2	1169.21	1.2	1152.92	1150.00	2	5,262	0.04%
2021/12/30	0	1188.33	1.7	1188.03	1190.00	-1.6	5,246	-0.03%
2021/12/29	10	1190.50	10.1	1187.04	1185.00	-0.1	5,271	0.00%
2021/12/28	4.4	1161.19	7.1	1170.74	1175.00	-2.7	5,331	-0.05%
2021/12/27	6.2	1153.22	5.7	1160.00	1145.00	0.5	5,325	0.01%
2021/12/24	0.4	1108.80	0.3	1117.06	1120.00	0.1	5,289	0.00%
2021/12/23	0.2	1092.50	2.2	1097.17	1095.00	-2	5,333	-0.04%
2021/12/22	0	1080.00	0	0.00	1085.00	0	5,426	0.00%
2021/12/21	1	1080.00	0.1	1080.00	1090.00	1	5,524	0.02%
2021/12/20	0.1	1060.83	0.6	1064.40	1055.00	-0.5	5,628	-0.01%
2021/12/17	2.1	1079.93	0.2	1078.33	1075.00	1.9	5,654	0.03%
2021/12/16	0	0.00	2.1	1084.64	1090.00	-2.1	5,672	-0.04%
2021/12/15	1.1	1050.23	0	0.00	1060.00	1.1	5,747	0.02%
2021/12/14	0.1	1057.98	0.1	1055.00	1070.00	0	5,818	0.00%
2021/12/13	0	0.00	1	1079.94	1075.00	-1	5,796	-0.02%
2021/12/10	0	1070.00	0.1	1079.09	1075.00	-0.1	5,826	0.00%
2021/12/09	0	1080.00	0.2	1076.89	1085.00	-0.2	5,911	0.00%
2021/12/08	9.6	1091.56	12.9	1091.63	1095.00	-3.3	5,919	-0.05%
2021/12/07	3	1064.98	1	1065.00	1065.00	2	5,877	0.03%
2021/12/06	0	0.00	0.1	1070.00	1085.00	-0.1	5,880	0.00%
2021/12/03	1	1074.60	0.8	1062.18	1060.00	0.2	5,875	0.00%
2021/12/02	1.1	1045.71	7.2	1068.72	1080.00	-6.1	5,860	-0.10%
2021/12/01	3	1050.00	3.4	1041.79	1065.00	-0.4	5,877	-0.01%
2021/11/30	0.1	1017.78	0.1	1045.37	1010.00	0	5,869	0.00%
2021/11/29	0	1009.00	1.1	999.40	1030.00	-1.1	5,829	-0.02%
2021/11/26	0.2	1005.15	0	1005.00	1005.00	0.2	5,918	0.00%
2021/11/25	2	1027.49	4.1	1025.22	1035.00	-2.1	5,973	-0.03%
2021/11/24	0.2	1042.04	0.5	1045.00	1040.00	-0.3	5,991	-0.01%
2021/11/23	1	1064.92	1	1060.00	1055.00	0	6,013	0.00%
2021/11/22	11	1092.28	7.1	1093.59	1080.00	4	6,066	0.07%
2021/11/19	5.2	1084.00	1.1	1088.77	1090.00	4.1	6,050	0.07%
2021/11/18	2	1087.49	3.6	1076.26	1085.00	-1.6	5,931	-0.03%
2021/11/17	3	1039.95	1.1	1035.99	1030.00	2	5,811	0.03%
2021/11/16	2.7	1025.00	2.2	1036.77	1035.00	0.4	5,789	0.01%
2021/11/15	1	1029.71	5.1	1016.74	1025.00	-4.1	5,786	-0.07%
2021/11/12	1	983.00	1.3	980.69	983.00	-0.3	5,702	-0.01%
2021/11/11	1	939.34	3	952.33	954.00	-2	5,713	-0.03%
2021/11/10	0.4	965.72	0.6	968.30	958.00	-0.1	5,712	0.00%
2021/11/09	2.2	982.15	8.5	985.31	978.00	-6.3	5,731	-0.11%
2021/11/08	2.5	968.43	4.4	968.66	980.00	-1.9	5,687	-0.03%
2021/11/05	0.1	930.51	1.1	938.67	940.00	-1	5,588	-0.02%
2021/11/04	0.1	934.72	0.1	936.30	928.00	0	5,571	0.00%
2021/11/03	0.2	929.49	1.1	933.05	932.00	-1	5,605	-0.02%
2021/11/02	0	929.16	1.1	931.69	928.00	-1.1	5,617	-0.02%
2021/11/01	1.1	919.95	0.1	922.02	922.00	1	5,680	0.02%
2021/10/29	3.6	923.37	1.1	922.49	913.00	2.5	5,733	0.04%
2021/10/28	1.8	932.14	7	934.71	936.00	-5.3	5,692	-0.09%
2021/10/27	1	951.92	2.1	935.51	942.00	-1.1	5,694	-0.02%
2021/10/26	0.1	943.00	1.4	948.25	946.00	-1.3	5,657	-0.02%
2021/10/25	3.1	935.03	1.4	938.29	938.00	1.8	5,704	0.03%
2021/10/22	0	0.00	0.2	918.37	926.00	-0.2	5,890	0.00%
2021/10/21	1.2	913.83	9.2	914.30	913.00	-8	5,948	-0.14%
2021/10/20	5	906.22	6.4	909.06	901.00	-1.4	5,922	-0.02%
2021/10/19	0	895.40	4.6	895.76	898.00	-4.6	5,922	-0.08%
2021/10/18	3	868.01	4.1	871.59	867.00	-1.1	5,893	-0.02%
2021/10/15	4	854.50	2	853.04	857.00	2	5,876	0.03%
2021/10/14	5.1	848.64	2	840.50	840.00	3.1	5,826	0.05%
2021/10/13	2.7	873.81	0	0.00	862.00	2.7	5,799	0.05%
2021/10/12	1.4	889.49	0.1	902.00	887.00	1.4	5,805	0.02%
2021/10/08	0.1	919.33	1.3	922.06	910.00	-1.2	5,823	-0.02%
2021/10/07	2	889.59	1.4	906.65	911.00	0.6	5,809	0.01%
2021/10/06	0	877.83	4.3	879.58	871.00	-4.3	5,818	-0.07%
2021/10/05	4.8	868.91	3	864.67	867.00	1.8	5,823	0.03%
2021/10/04	1.1	883.14	2.4	893.25	892.00	-1.2	5,764	-0.02%
2021/10/01	4.7	890.46	2	892.49	885.00	2.7	5,787	0.05%
2021/09/30	9.2	901.90	8	901.25	905.00	1.2	5,769	0.02%
2021/09/29	5.3	924.46	2	913.03	913.00	3.3	5,757	0.06%
2021/09/28	1	958.19	1.2	956.91	957.00	-0.1	5,742	0.00%
2021/09/27	0	0.00	8.6	946.66	959.00	-8.6	5,698	-0.15%
2021/09/24	0	917.00	0	0.00	920.00	0	5,614	0.00%
2021/09/23	0	0.00	0.4	910.01	915.00	-0.4	5,707	-0.01%
2021/09/22	2.6	915.27	0.3	916.89	911.00	2.3	5,709	0.04%
2021/09/17	1.1	940.45	3	944.00	940.00	-1.9	5,634	-0.03%
2021/09/16	1	934.00	3	932.67	936.00	-2	5,597	-0.04%
2021/09/15	7	935.86	0	0.00	935.00	7	5,608	0.12%
2021/09/14	5	940.00	6.2	939.09	947.00	-1.2	5,671	-0.02%
2021/09/13	0.1	924.00	0.2	922.54	927.00	-0.1	5,770	0.00%
2021/09/10	0	0.00	2.1	918.06	925.00	-2.1	5,907	-0.04%
2021/09/08	1.1	908.71	2	910.00	912.00	-0.9	5,924	-0.02%
2021/09/07	0.5	903.74	0	0.00	903.00	0.5	5,934	0.01%
2021/09/06	2.3	903.77	28.1	906.01	896.00	-25.8	5,959	-0.43%
2021/09/03	35	924.80	2.1	920.07	919.00	33	5,922	0.56%
2021/09/02	1	928.01	5.1	933.03	933.00	-4.1	5,974	-0.07%
2021/09/01	1	923.00	5	922.39	927.00	-4	5,945	-0.07%
2021/08/31	1.1	899.60	0	905.00	901.00	1	5,851	0.02%
2021/08/30	0	0.00	0.3	904.03	912.00	-0.3	5,815	0.00%
2021/08/27	0.5	885.00	3	895.33	896.00	-2.5	5,814	-0.04%
2021/08/26	8.5	888.94	3	891.68	888.00	5.5	5,801	0.09%
2021/08/25	0.1	910.00	0.1	911.00	911.00	0.1	5,763	0.00%
2021/08/24	0	0.00	0	908.20	909.00	0	5,818	0.00%
2021/08/23	0.1	904.09	5.1	906.22	911.00	-5	5,929	-0.08%
2021/08/20	2.2	874.80	0	0.00	873.00	2.2	5,968	0.04%
2021/08/19	1.1	886.32	1.1	889.00	888.00	0.1	6,030	0.00%
2021/08/18	4.3	899.83	7.1	897.44	912.00	-2.7	6,036	-0.05%
2021/08/17	9.5	886.88	1.1	894.54	880.00	8.4	6,081	0.14%
2021/08/16	0.1	907.04	0	905.88	901.00	0.1	6,099	0.00%
2021/08/13	0	908.81	0.3	908.44	910.00	-0.3	6,266	0.00%
2021/08/12	0.1	907.15	0.2	910.56	904.00	-0.1	6,367	0.00%
2021/08/11	5.1	911.78	1.3	913.07	910.00	3.8	6,505	0.06%
2021/08/09	0.1	917.16	0	0.00	921.00	0.1	6,930	0.00%
2021/08/06	1.1	937.13	0.1	941.00	936.00	1	7,054	0.01%
2021/08/05	6.2	958.28	7.4	958.62	961.00	-1.2	7,268	-0.02%
2021/08/04	1	950.00	4.9	948.56	950.00	-3.9	7,673	-0.05%
2021/08/03	1	937.95	3.3	935.17	938.00	-2.3	7,987	-0.03%
2021/08/02	0	927.00	1.6	926.29	934.00	-1.5	8,252	-0.02%
2021/07/30	3.1	921.34	2	917.49	910.00	1	8,341	0.01%
2021/07/29	2	911.49	5.1	920.88	933.00	-3.1	8,488	-0.04%
2021/07/28	6.5	898.05	0	0.00	890.00	6.5	8,566	0.08%
2021/07/27	1	937.99	3.1	939.86	938.00	-2.1	8,595	-0.02%
2021/07/26	0	0.00	3.3	926.45	923.00	-3.3	8,877	-0.04%
2021/07/23	0	0.00	1.3	930.15	933.00	-1.3	8,908	-0.01%
2021/07/22	1	922.86	0.1	925.75	919.00	0.9	8,983	0.01%
2021/07/21	1.2	908.15	0.1	915.71	912.00	1.1	9,049	0.01%
2021/07/20	4.2	921.90	4	920.00	920.00	0.2	9,156	0.00%
2021/07/19	1.2	920.00	0	0.00	919.00	1.2	9,287	0.01%
2021/07/16	0.1	952.00	2.2	953.96	957.00	-2.1	9,267	-0.02%
2021/07/15	1	939.02	3.2	947.84	951.00	-2.2	9,280	-0.02%
2021/07/14	1.1	936.41	0	931.00	930.00	1.1	9,319	0.01%
2021/07/13	0.1	932.77	0	936.05	926.00	0	9,339	0.00%
2021/07/12	0	934.03	0.1	935.50	935.00	-0.1	9,329	0.00%
2021/07/09	0.1	919.93	0	919.59	919.00	0.1	9,333	0.00%
2021/07/08	0.1	921.95	0	927.00	920.00	0.1	9,393	0.00%
2021/07/07	0.4	919.64	0	0.00	917.00	0.4	9,453	0.00%
2021/07/06	3.2	934.32	2.1	930.10	922.00	1.2	9,539	0.01%
2021/07/05	6.3	963.31	0	968.43	957.00	6.3	9,531	0.07%
2021/07/02	1.1	957.09	1	956.00	957.00	0.1	9,541	0.00%
2021/07/01	2	955.01	0	0.00	955.00	2	9,556	0.02%
2021/06/30	5.1	971.29	2.5	956.83	962.00	2.6	9,666	0.03%
2021/06/29	1.1	940.82	1.1	944.05	935.00	0.1	9,587	0.00%
2021/06/28	0	930.74	0	932.00	935.00	0	9,649	0.00%
2021/06/25	1	929.06	2	936.00	927.00	-1	9,792	-0.01%
2021/06/24	2.5	934.47	1	928.15	929.00	1.5	9,868	0.01%
2021/06/23	4.1	910.26	7.9	931.32	941.00	-3.8	10,004	-0.04%
2021/06/22	5.3	898.85	2.1	899.60	903.00	3.2	10,129	0.03%
2021/06/21	3.2	941.28	0	928.00	918.00	3.2	10,011	0.03%
2021/06/18	0.1	975.00	0	985.00	965.00	0	9,964	0.00%
2021/06/17	0.1	971.16	0	0.00	978.00	0.1	9,985	0.00%
2021/06/16	0	0.00	0.1	986.00	985.00	-0.1	10,009	0.00%
2021/06/15	0	989.82	0	989.00	989.00	0	10,003	0.00%
2021/06/11	1.4	1000.08	0	0.00	980.00	1.4	10,014	0.01%
2021/06/10	0.2	996.00	2.4	990.29	998.00	-2.2	10,027	-0.02%
2021/06/09	0	971.75	0	0.00	967.00	0	9,991	0.00%
2021/06/08	0	970.00	0	0.00	966.00	0	10,056	0.00%
2021/06/07	1	967.99	1	971.94	973.00	0	10,154	0.00%
2021/06/04	1.1	971.00	2	975.00	977.00	-0.9	10,221	-0.01%
2021/06/03	0	974.00	1	970.00	981.00	-1	10,310	-0.01%
2021/06/02	1.4	961.05	1	961.15	959.00	0.4	10,390	0.00%
2021/06/01	5.5	991.65	1.1	982.73	977.00	4.4	10,446	0.04%
2021/05/31	10.1	986.09	17.7	988.85	995.00	-7.6	10,530	-0.07%
2021/05/28	18.3	949.95	17.3	954.66	961.00	1	10,516	0.01%
2021/05/27	7.3	940.39	2	937.02	935.00	5.3	10,614	0.05%
2021/05/26	1.2	951.07	0.1	951.00	951.00	1.1	10,714	0.01%
2021/05/25	2	961.95	5.1	959.05	952.00	-3	10,736	-0.03%
2021/05/24	5	943.40	1	948.00	943.00	4	10,717	0.04%
2021/05/21	3.1	960.25	6.1	965.17	955.00	-3	10,746	-0.03%
2021/05/20	9.2	945.19	9	944.66	930.00	0.2	10,640	0.00%
2021/05/19	10.6	959.40	13.1	954.90	943.00	-2.6	10,583	-0.02%
2021/05/18	30	981.97	27.4	979.28	994.00	2.6	10,480	0.02%
2021/05/17	17.1	915.17	21.4	906.16	914.00	-4.3	10,407	-0.04%
2021/05/14	9.1	901.87	8.1	899.42	895.00	1	10,391	0.01%
2021/05/13	3.6	889.06	0.1	892.33	873.00	3.5	10,414	0.03%
2021/05/12	2.6	887.72	3.1	891.63	888.00	-0.6	10,317	-0.01%
2021/05/11	4.5	917.86	5.2	919.49	911.00	-0.7	10,040	-0.01%
2021/05/10	3.5	995.78	6.2	1005.49	979.00	-2.6	9,850	-0.03%
2021/05/07	12.2	1050.47	12.1	1036.74	1060.00	0.1	9,827	0.00%
2021/05/06	53.2	1021.56	51.1	1033.38	1055.00	2.1	9,967	0.02%
2021/05/05	1.8	1042.17	0	0.00	1005.00	1.8	9,906	0.02%
2021/05/04	46.8	1059.72	53.2	1060.78	1085.00	-6.5	9,843	-0.07%
2021/05/03	108.7	1115.08	110.1	1116.48	1105.00	-1.4	9,692	-0.01%	大買/大賣/
2021/04/29	0	1185.00	1.3	1185.00	1185.00	-1.3	9,546	-0.01%
2021/04/28	7	1077.81	2.4	1080.11	1080.00	4.6	9,736	0.05%
2021/04/27	1.1	1065.55	3.4	1072.96	1065.00	-2.3	9,769	-0.02%
2021/04/26	47.2	1065.11	46.2	1068.44	1070.00	1	9,764	0.01%
2021/04/23	1	1025.00	10.1	1008.49	1035.00	-9.1	9,723	-0.09%
2021/04/22	2.4	990.28	15.2	997.55	984.00	-12.8	9,703	-0.13%
2021/04/21	1	985.00	1	997.89	988.00	0	9,793	0.00%
2021/04/20	5	994.40	3.4	993.33	998.00	1.6	9,936	0.02%
2021/04/19	0	965.00	1	978.00	963.00	-1	9,945	-0.01%
2021/04/16	2	970.56	12.1	985.22	975.00	-10	10,002	-0.10%
2021/04/15	1.1	978.19	1.2	979.52	985.00	-0.1	10,117	0.00%
2021/04/14	3.4	946.46	3	950.33	965.00	0.4	10,142	0.00%
2021/04/13	13.5	975.54	3	971.72	961.00	10.4	10,151	0.10%
2021/04/12	2.4	977.25	1.5	976.00	960.00	0.9	10,145	0.01%
2021/04/09	1.1	1019.92	0.1	1010.00	999.00	1	10,206	0.01%
2021/04/08	0	990.00	4.4	1008.42	1020.00	-4.4	10,176	-0.04%
2021/04/07	17.7	996.71	5	995.20	998.00	12.7	10,136	0.12%
2021/04/06	6	998.99	9	995.26	995.00	-3	10,121	-0.03%
2021/04/01	0	971.88	0.1	975.50	961.00	0	10,094	0.00%
2021/03/31	11.1	973.75	5.5	974.09	969.00	5.6	10,037	0.06%
2021/03/30	31	958.81	31.9	961.47	971.00	-0.9	9,940	-0.01%
2021/03/29	1.3	953.91	36.3	955.32	941.00	-35.1	9,822	-0.36%
2021/03/26	9	935.58	7.3	938.56	943.00	1.7	9,770	0.02%
2021/03/25	36.2	930.43	8.7	925.28	949.00	27.5	9,665	0.28%
2021/03/24	1.5	892.58	5.2	889.01	894.00	-3.7	9,473	-0.04%
2021/03/23	18.2	887.90	7	886.29	870.00	11.2	9,459	0.12%
2021/03/22	1.5	876.27	1	884.00	881.00	0.5	9,423	0.00%
2021/03/19	25.1	888.04	1	886.00	885.00	24.1	9,389	0.26%
2021/03/18	1	903.14	1.2	910.46	903.00	-0.2	9,326	0.00%
2021/03/17	2.2	917.57	11.1	919.81	908.00	-8.9	9,374	-0.10%
2021/03/16	10.1	917.95	1.2	915.71	919.00	9	9,405	0.10%
2021/03/15	5.2	908.46	5.2	907.78	907.00	0	9,424	0.00%
2021/03/12	1	906.00	4.2	903.45	899.00	-3.2	9,477	-0.03%
2021/03/11	7.1	883.07	5.2	888.42	888.00	1.9	9,437	0.02%
2021/03/10	3.3	868.62	6.4	883.88	864.00	-3.1	9,369	-0.03%
2021/03/09	11.3	875.06	5.1	871.52	879.00	6.2	9,330	0.07%
2021/03/08	15.5	899.65	12.1	907.46	867.00	3.4	9,312	0.04%
2021/03/05	1.4	879.67	2	879.50	883.00	-0.6	9,295	-0.01%
2021/03/04	8.4	906.39	1	897.00	897.00	7.4	9,343	0.08%
2021/03/03	2.1	914.33	9.2	915.29	930.00	-7.1	9,196	-0.08%
2021/03/02	2.7	908.47	6.7	928.14	900.00	-3.9	9,113	-0.04%
2021/02/26	11.7	910.84	1	910.00	896.00	10.7	9,006	0.12%
2021/02/25	1.3	938.54	1.2	940.43	944.00	0.2	8,849	0.00%
2021/02/24	3.1	943.17	0.1	963.00	940.00	3	8,846	0.03%
2021/02/23	1.2	940.84	2.4	951.06	965.00	-1.2	8,911	-0.01%
2021/02/22	1.1	955.64	0.5	970.51	951.00	0.5	8,928	0.01%
2021/02/19	2.1	966.29	2.1	971.97	964.00	0.1	9,154	0.00%
2021/02/18	3.1	979.94	0.3	981.97	978.00	2.7	9,139	0.03%
2021/02/17	13.7	994.93	7.3	989.47	980.00	6.4	9,139	0.07%
2021/02/05	15.7	973.67	19.6	975.19	950.00	-3.9	9,019	-0.04%
2021/02/04	5.4	934.58	5.1	947.23	946.00	0.4	8,834	0.00%
2021/02/03	19.1	948.43	15.4	953.23	950.00	3.8	8,748	0.04%
2021/02/02	16.5	930.91	20.4	929.35	931.00	-3.9	8,668	-0.05%
2021/02/01	6.2	899.53	9.3	900.12	905.00	-3.1	8,536	-0.04%
2021/01/29	18.2	891.91	17.3	890.70	875.00	1	8,433	0.01%
2021/01/28	2.4	871.62	2.5	872.88	869.00	-0.1	8,337	0.00%
2021/01/27	0	886.08	2.2	883.83	897.00	-2.2	8,198	-0.03%
2021/01/26	5	886.40	2.2	881.40	871.00	2.9	8,153	0.04%
2021/01/25	2.4	908.26	0	912.33	910.00	2.4	8,217	0.03%
2021/01/22	11.1	927.55	6.1	928.31	917.00	5	8,174	0.06%
2021/01/21	10.2	923.42	16.6	920.70	934.00	-6.4	7,980	-0.08%
2021/01/20	4.3	880.11	1.1	873.68	872.00	3.2	7,790	0.04%
2021/01/19	32.2	866.25	31.6	868.12	879.00	0.6	7,707	0.01%
2021/01/18	2.4	828.19	2.1	842.23	844.00	0.3	7,647	0.00%
2021/01/15	4.5	858.01	2.1	855.44	850.00	2.4	7,581	0.03%
2021/01/14	7.4	867.98	1	861.00	861.00	6.4	7,503	0.09%
2021/01/13	9.6	884.54	11.3	883.27	884.00	-1.6	7,403	-0.02%
2021/01/12	2.5	853.29	1.3	854.00	846.00	1.2	7,230	0.02%
2021/01/11	2.2	839.98	1.1	850.84	851.00	1.1	7,124	0.02%
2021/01/08	7.1	833.94	10.3	833.61	838.00	-3.2	7,075	-0.04%
2021/01/07	11.1	799.49	2.2	801.92	799.00	8.9	6,971	0.13%
2021/01/06	1.3	789.49	1	801.83	792.00	0.3	6,942	0.00%
2021/01/05	2.1	793.28	2.1	789.08	797.00	-0.1	6,919	0.00%
2021/01/04	1.3	767.00	10.4	781.68	792.00	-9.1	7,122	-0.13%
2020/12/31	0.1	747.73	5.1	750.98	747.00	-5	7,147	-0.07%
2020/12/30	0	740.00	0.1	741.96	746.00	-0.1	7,365	0.00%
2020/12/29	1	737.88	2	738.96	734.00	-1	7,338	-0.01%
2020/12/28	0	0.00	4.3	733.16	740.00	-4.3	7,345	-0.06%
2020/12/25	1	712.00	2	718.50	715.00	-1	7,269	-0.01%
2020/12/24	1	720.00	0.3	719.92	714.00	0.7	7,323	0.01%
2020/12/23	2.1	711.90	4.7	713.23	720.00	-2.6	7,396	-0.03%
2020/12/22	0	706.00	6.2	711.27	703.00	-6.2	7,438	-0.08%
2020/12/21	0.1	695.00	2.1	699.00	708.00	-2	7,475	-0.03%
2020/12/18	1.1	701.27	0	703.00	699.00	1.1	7,494	0.01%
2020/12/17	0	708.00	0	0.00	704.00	0	7,540	0.00%
2020/12/16	1.1	703.24	5.1	707.41	701.00	-4	7,575	-0.05%
2020/12/15	3.4	699.97	1	701.00	701.00	2.4	7,661	0.03%
2020/12/14	3	702.36	1	702.00	702.00	2	7,785	0.03%
2020/12/11	5.1	713.07	4	707.75	707.00	1.1	7,897	0.01%
2020/12/10	12.3	718.69	4.1	709.42	709.00	8.1	7,895	0.10%
2020/12/09	2	735.00	3.2	736.54	734.00	-1.2	7,911	-0.02%
2020/12/08	7.2	718.92	18.3	718.01	730.00	-11.1	7,906	-0.14%
2020/12/07	3	702.32	4	703.25	704.00	-1	7,861	-0.01%
2020/12/04	3.3	701.69	5	703.40	705.00	-1.8	7,938	-0.02%
2020/12/03	5	703.20	1	700.00	700.00	4	7,959	0.05%
2020/12/02	5.4	702.30	6.1	704.53	712.00	-0.7	7,960	-0.01%
2020/12/01	6.1	699.23	2	697.00	697.00	4.1	8,051	0.05%
2020/11/30	4.1	707.54	1	704.00	704.00	3.1	8,134	0.04%
2020/11/27	5.1	725.98	4.1	724.78	725.00	1.1	8,228	0.01%
2020/11/25	7.4	731.66	3.1	726.18	724.00	4.3	8,574	0.05%
2020/11/24	1.1	743.43	3	740.67	742.00	-1.9	8,675	-0.02%
2020/11/23	6.3	745.08	3	749.00	743.00	3.3	8,827	0.04%
2020/11/20	7.3	737.68	13.2	744.52	747.00	-5.9	8,889	-0.07%
2020/11/19	7.2	733.62	6.3	730.90	733.00	0.9	8,864	0.01%
2020/11/18	15.7	715.51	44.1	721.28	728.00	-28.5	8,965	-0.32%
2020/11/17	1.1	692.45	2.4	695.50	696.00	-1.3	8,975	-0.01%
2020/11/16	0	692.00	3	689.62	694.00	-3	9,437	-0.03%
2020/11/13	3.1	672.61	2	673.00	675.00	1.1	9,725	0.01%
2020/11/12	3.1	675.65	2	675.50	673.00	1.1	10,351	0.01%
2020/11/11	3.2	672.72	12	677.08	676.00	-8.8	10,383	-0.08%
2020/11/10	31	695.25	28	686.93	686.00	3	10,411	0.03%
2020/11/09	5	705.80	2.1	711.76	702.00	2.9	10,500	0.03%
2020/11/06	1	699.00	4	697.50	700.00	-3	10,576	-0.03%
2020/11/05	4.3	687.51	7.1	691.14	696.00	-2.8	10,619	-0.03%
2020/11/04	4	673.00	5	670.00	677.00	-1	10,610	-0.01%
2020/11/03	3	662.72	7	668.14	665.00	-4	10,699	-0.04%
2020/11/02	11.2	665.04	6	675.67	653.00	5.2	10,776	0.05%
2020/10/30	1	679.00	0	0.00	678.00	1	10,763	0.01%
2020/10/29	3	672.36	1.1	684.05	684.00	2	10,976	0.02%
2020/10/28	5	686.00	3	684.33	681.00	2	11,330	0.02%
2020/10/27	1	683.00	3	682.33	685.00	-2	11,469	-0.02%
2020/10/26	2	677.53	1	679.00	674.00	1	11,597	0.01%
2020/10/23	3	682.00	1	678.00	678.00	2	11,765	0.02%
2020/10/21	1	709.00	1	705.00	691.00	0	12,554	0.00%
2020/10/20	0	0.00	2	695.00	697.00	-2	12,874	-0.02%
2020/10/19	0	0.00	3	690.67	692.00	-3	13,079	-0.02%
2020/10/16	1	689.00	42	681.48	680.00	-41	13,311	-0.31%
2020/10/15	48	702.37	12	694.83	689.00	36	13,490	0.27%
2020/10/14	3	689.67	40	693.25	689.00	-37	13,524	-0.27%
2020/10/13	44	700.16	1	695.00	699.00	43	13,578	0.32%
2020/10/12	34	714.82	40	715.17	714.00	-6	13,570	-0.04%
2020/10/08	58	666.84	66	670.41	670.00	-8	13,458	-0.06%
2020/10/07	19	644.32	17	632.65	647.00	2	13,352	0.02%
2020/10/06	1	615.00	1	615.00	615.00	0	13,230	0.00%
2020/10/05	3	613.00	4	611.50	611.00	-1	13,446	-0.01%
2020/09/30	1	607.00	3	614.33	607.00	-2	13,648	-0.01%
2020/09/29	1	610.00	1.1	607.12	610.00	-0.1	13,911	0.00%
2020/09/28	1	585.00	10	599.90	603.00	-9	14,142	-0.06%
2020/09/25	9	592.00	4	592.48	585.00	5	14,134	0.04%
2020/09/24	11	603.36	5	604.80	600.00	6	14,148	0.04%
2020/09/23	1	616.00	4	615.25	617.00	-3	14,104	-0.02%
2020/09/22	8	610.25	32	604.06	603.00	-24	14,121	-0.17%
2020/09/21	25	622.20	4	616.75	616.00	21	14,152	0.15%
2020/09/18	4	600.75	5	606.00	611.00	-1	14,216	-0.01%
2020/09/17	6	600.00	3	597.34	599.00	3	14,178	0.02%
2020/09/16	4	621.00	3	626.33	617.00	1	14,226	0.01%
2020/09/15	2	609.00	7	612.71	611.00	-5	14,345	-0.03%
2020/09/14	1	590.00	4	607.00	609.00	-3	14,584	-0.02%
2020/09/11	7	595.00	6	595.00	595.00	1	14,529	0.01%
2020/09/10	2	603.50	3	602.33	599.00	-1	14,506	-0.01%
2020/09/09	3	591.67	2	594.00	595.00	1	14,579	0.01%
2020/09/08	2	606.00	28	603.00	604.00	-26	14,531	-0.18%
2020/09/07	2	599.50	5	597.60	598.00	-3	14,617	-0.02%
2020/09/04	3	595.33	4.1	597.71	603.00	-1.1	14,678	-0.01%
2020/09/03	5	609.40	5	607.00	603.00	0	14,559	0.00%
2020/09/02	8	598.88	11	599.55	596.00	-3	14,467	-0.02%
2020/09/01	3	558.78	10	567.90	576.00	-7	14,314	-0.05%
2020/08/31	12	560.42	4	557.75	556.00	8	14,274	0.06%
2020/08/28	8	561.88	10	565.80	574.00	-2	14,125	-0.01%
2020/08/27	25	561.16	6	558.00	558.00	19	14,063	0.14%
2020/08/26	6	584.15	3	578.00	578.00	3	14,098	0.02%
2020/08/25	10	590.00	26	591.12	589.00	-16	14,064	-0.11%
2020/08/24	11	588.82	5	589.60	585.00	6	14,058	0.04%
2020/08/21	33	599.06	12	592.25	604.00	21	13,992	0.15%
2020/08/20	18	588.44	16.2	576.84	565.00	1.8	13,769	0.01%
2020/08/19	66	619.74	61	618.72	609.00	5	13,312	0.04%
2020/08/18	87	621.48	74	622.34	617.00	13	13,108	0.10%
2020/08/17	2	681.13	5	684.00	685.00	-3	12,659	-0.02%
2020/08/14	20	677.05	17	677.00	680.00	3	12,709	0.02%
2020/08/13	14	695.50	14	698.20	684.00	0	12,854	0.00%
2020/08/12	16	676.88	15	680.40	680.00	1	13,029	0.01%
2020/08/11	26	700.77	27	700.30	693.00	-1	13,265	-0.01%
2020/08/10	3	702.33	6	710.50	706.00	-3	13,196	-0.02%
2020/08/07	8	716.13	5	713.00	705.00	3	13,149	0.02%
2020/08/06	23	739.61	21	739.10	732.00	2	13,080	0.02%
2020/08/05	10	728.70	9	727.44	730.00	1	12,950	0.01%
2020/08/04	15	710.93	18	714.72	732.00	-3	12,842	-0.02%
2020/08/03	30	716.37	26	716.23	696.00	4	12,632	0.03%
2020/07/31	9.1	688.31	9.1	687.16	701.00	0	12,338	0.00%
2020/07/30	13	679.69	6	684.17	683.00	7	12,239	0.06%
2020/07/29	27	677.26	32	680.03	682.00	-5	12,132	-0.04%
2020/07/28	39	727.21	39	714.33	680.00	0	12,087	0.00%
2020/07/27	11	704.46	12	719.83	728.00	-1	11,849	-0.01%
2020/07/24	28	690.54	27	689.85	675.00	1	12,020	0.01%
2020/07/23	29	665.03	21	674.10	677.00	8	11,790	0.07%
2020/07/22	29	662.97	54	662.74	664.00	-25	11,722	-0.21%
2020/07/21	40	625.55	20.3	623.88	637.00	19.7	11,526	0.17%
2020/07/20	1	609.00	1	591.00	601.00	0	11,410	0.00%
2020/07/17	6	601.17	12	602.58	607.00	-6	11,461	-0.05%
2020/07/16	9	604.67	5	607.40	599.00	4	11,498	0.03%
2020/07/15	27	607.81	30.1	609.67	609.00	-3.1	11,468	-0.03%
2020/07/14	2	618.00	0	613.00	611.00	2	11,446	0.02%
2020/07/13	0	0.00	1	629.00	629.00	-1	11,402	-0.01%
2020/07/10	30	632.46	48	634.79	616.00	-18	11,372	-0.16%
2020/07/09	29.1	654.14	23	660.00	651.00	6.1	11,313	0.05%
2020/07/08	55	657.98	55	657.91	661.00	0	11,147	0.00%
2020/07/07	33	603.06	17.1	608.81	618.00	15.9	10,896	0.15%
2020/07/06	12	583.83	12	586.00	589.00	0	10,711	0.00%
2020/07/03	2	577.50	4.3	582.18	585.00	-2.3	10,705	-0.02%
2020/07/02	1	578.99	1	579.00	574.00	0	10,704	0.00%
2020/07/01	12	587.17	10	588.80	577.00	2	10,742	0.02%
2020/06/30	3	576.33	4	574.25	579.00	-1	10,725	-0.01%
2020/06/29	3	566.66	2	570.50	565.00	1	10,747	0.01%
2020/06/24	16	572.75	14	576.79	580.00	2	10,726	0.02%
2020/06/23	6.1	577.25	6	574.67	574.00	0.1	10,795	0.00%
2020/06/22	10	569.00	3	568.36	576.00	7	10,730	0.07%
2020/06/19	9	530.44	15	537.60	546.00	-6	10,772	-0.06%
2020/06/18	2	509.00	1	509.00	513.00	1	10,633	0.01%
2020/06/17	1	509.00	3	508.00	510.00	-2	10,881	-0.02%
2020/06/16	4	496.63	6.1	503.27	510.00	-2.1	11,062	-0.02%
2020/06/15	3	494.67	1	500.00	492.50	2	11,296	0.02%
2020/06/12	8.1	477.60	7	482.50	492.50	1.1	11,410	0.01%
2020/06/11	8	503.25	19	506.64	496.50	-11	11,450	-0.10%
2020/06/10	0	0.00	2	500.50	500.00	-2	11,475	-0.02%
2020/06/09	3	489.67	4	494.25	497.50	-1	11,757	-0.01%
2020/06/08	12	499.17	13	501.96	494.50	-1	11,945	-0.01%
2020/06/05	0	0.00	7.1	493.15	494.00	-7.1	11,941	-0.06%
2020/06/04	5.1	487.71	2	488.01	490.00	3	11,999	0.03%
2020/06/03	0.1	489.00	1	488.50	490.00	-0.9	12,054	-0.01%
2020/06/02	1	485.00	7	484.35	485.00	-6	12,020	-0.05%
2020/06/01	3	468.94	1	461.50	461.50	2	11,915	0.02%
2020/05/29	3	463.50	0	0.00	463.00	3	11,951	0.03%
2020/05/27	1	462.00	3	464.50	464.50	-2	11,968	-0.02%
2020/05/26	0	0.00	1	465.00	460.00	-1	12,078	-0.01%
2020/05/25	13	451.81	16	454.97	460.00	-3	12,147	-0.02%
2020/05/22	4.1	443.72	3	444.00	442.00	1.1	12,130	0.01%
2020/05/21	0	462.50	2	466.25	464.50	-2	12,091	-0.02%
2020/05/20	7	471.14	14	468.50	470.00	-7	12,071	-0.06%
2020/05/19	4	460.00	15.7	461.45	462.00	-11.7	11,901	-0.10%
2020/05/18	6	443.83	32	443.64	440.50	-26	11,685	-0.22%
2020/05/15	0	0.00	3	410.83	411.00	-3	11,390	-0.03%
2020/05/14	2	410.75	9	412.78	411.00	-7	11,447	-0.06%
2020/05/13	0	0.00	7	415.71	420.00	-7	11,461	-0.06%
2020/05/12	3	404.67	2	407.25	407.00	1	11,544	0.01%
2020/05/11	1	411.50	0	410.00	410.00	1	11,685	0.01%
2020/05/08	8	413.81	1	414.00	411.50	7	11,764	0.06%
2020/05/07	0	0.00	3	413.17	411.00	-3	11,832	-0.03%
2020/05/06	3	406.67	4	406.88	408.00	-1	11,867	-0.01%
2020/05/05	4	401.13	2	402.00	401.50	2	11,894	0.02%
2020/05/04	6.2	400.89	47	398.45	399.50	-40.8	12,042	-0.34%
2020/04/30	0	0.00	20	409.30	415.00	-20	12,003	-0.17%
2020/04/29	4	391.76	41.1	392.42	398.00	-37.1	11,815	-0.31%
2020/04/28	11	371.77	1	366.50	375.00	10	11,461	0.09%
2020/04/27	49.1	367.01	10	365.15	372.00	39.1	11,656	0.34%
2020/04/24	0.1	351.00	2	350.25	348.50	-1.9	11,531	-0.02%
2020/04/23	3.1	349.31	23	350.30	351.00	-19.9	11,572	-0.17%
2020/04/22	29	347.71	2	346.00	346.00	27	11,643	0.23%
2020/04/21	9	359.56	3	358.67	353.50	6	11,874	0.05%
2020/04/17	9	373.22	14	372.78	368.00	-5	12,089	-0.04%
2020/04/16	4	363.63	1	363.50	361.50	3	11,995	0.03%
2020/04/15	3	366.00	3	365.83	365.50	0	12,003	0.00%
2020/04/14	2	365.50	13	359.88	365.50	-11	12,021	-0.09%
2020/04/13	12	353.42	2	351.50	351.50	10	11,992	0.08%
2020/04/10	5	351.00	0	0.00	350.00	5	12,013	0.04%
2020/04/09	0	0.00	6	352.58	351.50	-6	12,109	-0.05%
2020/04/08	1	351.50	1	349.00	349.50	0	12,076	0.00%
2020/04/07	2	346.50	4	347.88	347.00	-2	12,056	-0.02%
2020/04/06	2.2	339.95	5	340.10	341.00	-2.8	11,960	-0.02%
2020/04/01	4	330.13	3	327.67	334.00	1	11,892	0.01%
2020/03/31	2	339.00	3	333.33	327.50	-1	11,880	-0.01%
2020/03/30	25	331.44	4	331.13	336.50	21	11,749	0.18%
2020/03/27	3	344.50	5.1	345.64	340.00	-2.1	11,622	-0.02%
2020/03/26	2	333.50	1	340.50	343.50	1	11,460	0.01%
2020/03/25	8	344.23	23	346.63	334.50	-15	11,502	-0.13%
2020/03/24	19	333.37	21	332.43	330.00	-2	11,314	-0.02%
2020/03/23	13	308.00	10	305.20	308.00	3	11,286	0.03%
2020/03/20	6	292.50	10	295.55	301.00	-4	11,228	-0.04%
2020/03/19	9	281.11	12	280.13	274.00	-3	11,118	-0.03%
2020/03/18	23	312.39	25	311.82	301.50	-2	10,839	-0.02%
2020/03/17	14	318.25	24	316.19	315.50	-10	10,712	-0.09%
2020/03/16	27	323.26	20	327.63	320.00	7	10,537	0.07%
2020/03/13	6	320.33	26	321.27	341.00	-20	10,390	-0.19%
2020/03/12	3	350.00	6	353.74	336.00	-3	10,118	-0.03%
2020/03/11	2	372.19	61	363.93	363.00	-59	9,884	-0.60%
2020/03/10	91	370.76	7	367.36	373.50	84	9,823	0.86%
2020/03/09	2	368.25	6.1	364.56	366.50	-4.1	9,727	-0.04%
2020/03/06	4	381.00	28	381.00	378.50	-24	9,658	-0.25%
2020/03/05	30	382.10	10	383.65	385.00	20	9,648	0.21%
2020/03/04	7	368.43	1	369.00	370.50	6	9,661	0.06%
2020/03/03	8	373.63	2	374.00	372.00	6	9,644	0.06%
2020/03/02	12	356.04	26	356.62	363.00	-14	9,576	-0.15%
2020/02/27	21	366.38	35	367.54	360.00	-14	9,569	-0.15%
2020/02/26	7	375.57	0	0.00	375.00	7	9,475	0.07%
2020/02/25	40	378.34	34	378.53	378.50	6	9,416	0.06%
2020/02/24	29	381.52	2.4	380.06	377.00	26.6	9,441	0.28%
2020/02/21	4	389.25	0	0.00	388.00	4	9,324	0.04%
2020/02/20	1	391.50	7	391.07	394.00	-6	9,257	-0.06%
2020/02/19	8	389.69	0	0.00	388.50	8	9,184	0.09%
2020/02/18	7	394.93	6	393.17	392.00	1	9,196	0.01%
2020/02/17	8	397.00	2	397.75	398.00	6	9,152	0.07%
2020/02/14	5	406.20	3	407.17	405.50	2	9,082	0.02%
2020/02/13	15	409.27	11	409.95	408.50	4	9,018	0.04%
2020/02/12	11	400.18	14	399.82	401.50	-3	8,901	-0.03%
2020/02/11	5	387.90	27	388.20	390.00	-22	8,895	-0.25%
2020/02/10	11	380.09	4	380.75	380.00	7	8,905	0.08%
2020/02/07	30.1	383.28	6	383.67	381.00	24.1	8,950	0.27%
2020/02/06	1	382.00	9	383.83	382.00	-8	8,979	-0.09%
2020/02/05	16	382.75	19	384.08	381.00	-3	8,947	-0.03%
2020/02/04	11	390.00	0	0.00	390.50	11	8,844	0.12%
2020/02/03	13	376.69	11	375.14	382.00	2	9,087	0.02%
2020/01/31	15	386.30	18	389.31	388.00	-3	9,100	-0.03%
2020/01/30	15	393.87	3	393.00	383.50	12	9,154	0.13%
2020/01/20	0	0.00	1	419.50	419.00	-1	8,903	-0.01%
2020/01/17	2	421.75	7	425.43	420.50	-5	8,946	-0.06%
2020/01/16	9	419.84	4	420.25	421.00	5	9,016	0.06%
2020/01/15	31	410.42	23	411.83	416.00	8	8,866	0.09%
2020/01/14	5	417.50	1	415.00	416.00	4	8,518	0.05%
2020/01/13	3	423.50	4	422.00	422.00	-1	8,270	-0.01%
2020/01/10	7	431.64	9	433.44	432.00	-2	8,199	-0.02%
2020/01/09	4	434.50	2	435.25	437.00	2	8,219	0.02%
2020/01/08	4.1	429.64	1	433.50	430.50	3.1	8,306	0.04%
2020/01/07	13	421.46	3	422.17	426.00	10	8,311	0.12%
2020/01/06	1	425.00	1	425.50	424.00	0	8,361	0.00%
2020/01/03	3	430.00	6	432.92	434.50	-3	8,361	-0.04%
2020/01/02	4.3	444.40	0	0.00	441.50	4.3	8,240	0.05%
2019/12/31	3	442.50	3.1	444.52	443.50	-0.1	8,221	0.00%
2019/12/30	1	446.50	0	0.00	446.50	1	8,253	0.01%
2019/12/27	4	450.25	1	448.00	446.50	3	8,354	0.04%
2019/12/25	2	449.00	5	450.00	452.00	-3	8,376	-0.04%
2019/12/24	3	445.00	0	0.00	445.00	3	8,479	0.04%
2019/12/23	1	449.00	0	0.00	449.00	1	8,565	0.01%
2019/12/20	5	446.60	2	446.00	446.00	3	8,656	0.03%
2019/12/19	1	453.50	3	454.33	454.50	-2	8,489	-0.02%
2019/12/18	5	455.70	4	454.75	456.50	1	8,415	0.01%
2019/12/17	16	456.79	12	457.50	460.50	4	8,371	0.05%
2019/12/16	2	438.75	7	439.79	442.00	-5	8,218	-0.06%
2019/12/13	2	433.50	6	430.92	432.50	-4	8,167	-0.05%
2019/12/12	6	428.83	3	428.83	427.50	3	8,163	0.04%
2019/12/11	1	429.00	0.3	427.00	429.00	0.7	8,239	0.01%
2019/12/10	0	0.00	2	424.50	425.00	-2	8,338	-0.02%
2019/12/09	4	426.50	1	426.50	426.50	3	8,406	0.04%
2019/12/05	1.1	422.21	1	423.00	420.00	0.1	8,675	0.00%
2019/12/04	0	0.00	2	420.00	424.50	-2	8,807	-0.02%
2019/12/03	1	421.00	3	419.50	418.00	-2	8,781	-0.02%
2019/12/02	4	417.63	7	418.36	416.50	-3	8,763	-0.03%
2019/11/29	8	430.87	2	427.13	421.50	6	8,725	0.07%
2019/11/28	7	428.21	6	429.42	431.50	1	8,621	0.01%
2019/11/27	0	0.00	1	422.49	422.50	-1	8,630	-0.01%
2019/11/26	3	421.83	3	419.67	420.00	0	8,671	0.00%
2019/11/25	3	419.17	4.1	419.58	418.50	-1.1	8,836	-0.01%
2019/11/22	2	407.75	1	408.50	411.00	1	8,819	0.01%
2019/11/21	11	405.59	9	406.78	407.00	2	8,782	0.02%
2019/11/19	1	419.50	0	0.00	421.00	1	8,742	0.01%
2019/11/18	1	419.50	1	418.00	419.50	0	8,859	0.00%
2019/11/15	4	416.38	7	419.86	422.00	-3	9,020	-0.03%
2019/11/14	0	0.00	2	408.00	410.50	-2	9,367	-0.02%
2019/11/13	6	409.83	2	407.50	408.00	4	9,416	0.04%
2019/11/12	0	410.00	1	411.00	410.00	-1	9,420	-0.01%
2019/11/11	13	407.85	13	404.92	403.50	0	9,399	0.00%
2019/11/08	1	416.50	4	418.00	414.00	-3	9,324	-0.03%
2019/11/07	8	426.06	7	425.07	425.00	1	9,240	0.01%
2019/11/06	14	427.32	15.2	429.98	434.00	-1.2	9,160	-0.01%
2019/11/05	13	422.23	12	422.21	425.00	1	9,161	0.01%
2019/11/04	0	0.00	3.4	410.89	412.00	-3.4	9,130	-0.04%
2019/11/01	10	408.30	3.3	405.15	405.00	6.7	9,151	0.07%
2019/10/31	6	405.42	34	404.18	408.00	-28	9,210	-0.30%
2019/10/30	6	396.67	8	397.38	396.50	-2	9,218	-0.02%
2019/10/29	1	394.00	16	393.41	393.00	-15	9,328	-0.16%
2019/10/28	2	384.00	3	385.00	387.00	-1	9,387	-0.01%
2019/10/25	14.1	381.31	1	381.00	379.00	13.1	9,418	0.14%
2019/10/24	1	376.54	26	381.15	381.50	-25	9,356	-0.27%
2019/10/23	4	368.50	1	370.50	372.00	3	9,235	0.03%
2019/10/22	3	369.83	0	0.00	371.50	3	9,309	0.03%
2019/10/21	1	371.47	2	372.00	369.00	-1	9,352	-0.01%
2019/10/18	6	372.17	2	372.00	370.00	4	9,393	0.04%
2019/10/17	5	368.60	2	370.25	371.00	3	9,416	0.03%
2019/10/16	5	363.69	1	360.00	360.00	4	9,428	0.04%
2019/10/15	17	367.91	8	369.38	367.00	9	9,338	0.10%
2019/10/14	13.3	370.39	6	372.50	370.50	7.3	9,256	0.08%
2019/10/09	22	373.86	2	374.50	372.00	20	9,098	0.22%
2019/10/08	8	384.50	9	384.39	384.50	-1	9,011	-0.01%
2019/10/07	7	383.57	17	384.41	384.00	-10	9,038	-0.11%
2019/10/04	8	383.81	9	385.89	385.50	-1	9,026	-0.01%
2019/10/03	2	377.50	17.5	377.13	379.50	-15.5	8,961	-0.17%
2019/10/02	2	373.00	0	0.00	372.00	2	8,908	0.02%
2019/09/27	13.1	370.27	2	369.50	369.00	11.1	8,898	0.12%
2019/09/26	6	378.17	3	383.50	376.00	3	8,893	0.03%
2019/09/25	5.1	381.77	4	380.75	380.00	1.1	8,885	0.01%
2019/09/24	3	385.33	4	386.38	387.00	-1	8,874	-0.01%
2019/09/23	7	388.21	7	388.50	388.00	0	8,877	0.00%
2019/09/20	3	386.50	25	385.50	386.50	-22	8,889	-0.25%
2019/09/19	7	384.14	4	388.00	380.50	3	8,795	0.03%
2019/09/18	4	381.88	5	382.80	382.00	-1	8,723	-0.01%
2019/09/17	23.5	385.00	3	383.00	383.00	20.5	8,674	0.24%
2019/09/16	4	380.00	7	379.50	382.00	-3	8,683	-0.03%
2019/09/12	4	375.62	7	378.14	375.00	-3	8,578	-0.03%
2019/09/11	8	374.31	3	373.83	374.50	5	8,551	0.06%
2019/09/10	5	376.50	4	377.50	378.00	1	8,538	0.01%
2019/09/09	9	382.44	13	383.54	382.50	-4	8,500	-0.05%
2019/09/06	9	373.94	10	373.65	374.50	-1	8,254	-0.01%
2019/09/05	5	365.70	5	367.00	367.50	0	8,141	0.00%
2019/09/04	4	364.50	5.1	364.71	365.00	-1.1	8,141	-0.01%
2019/09/03	2	365.25	1	364.00	364.00	1	8,185	0.01%
2019/09/02	7	365.86	4	370.75	370.50	3	8,245	0.04%
2019/08/30	11	369.73	15	369.60	367.50	-4	8,259	-0.05%
2019/08/29	3	364.00	3	365.17	365.50	0	8,242	0.00%
2019/08/28	0	364.00	3	364.67	366.00	-3	8,248	-0.04%
2019/08/26	1	337.00	5	339.30	343.00	-4	8,242	-0.05%
2019/08/23	2	347.75	1	344.00	342.50	1	8,339	0.01%
2019/08/22	5	347.10	7	345.36	345.00	-2	8,310	-0.02%
2019/08/21	9	354.00	7	354.79	347.00	2	8,294	0.02%
2019/08/20	23	348.83	23	350.13	351.00	0	8,242	0.00%
2019/08/19	31	339.52	39	338.18	353.00	-8	8,104	-0.10%
2019/08/16	0	0.00	3	322.50	322.00	-3	7,760	-0.04%
2019/08/15	1	315.00	1	316.50	316.50	0	7,693	0.00%
2019/08/14	0	0.00	1	322.50	319.50	-1	7,697	-0.01%
2019/08/13	4	318.75	0	0.00	318.00	4	7,715	0.05%
2019/08/12	2	321.50	1	323.00	323.00	1	7,798	0.01%
2019/08/08	1	316.50	1	317.00	316.50	0	7,745	0.00%
2019/08/07	5	318.50	9	316.89	318.00	-4	7,723	-0.05%
2019/08/06	6	306.25	5	309.40	309.00	1	7,636	0.01%
2019/08/05	4	309.75	4	310.88	312.00	0	7,601	0.00%
2019/08/02	10	312.65	13	312.92	316.00	-3	7,563	-0.04%
2019/08/01	10	318.00	10	321.70	314.00	0	7,496	0.00%
2019/07/31	7	313.64	1	317.00	314.50	6	7,239	0.08%
2019/07/30	11	324.95	13	323.42	325.50	-2	7,148	-0.03%
2019/07/29	5	318.10	7	316.21	319.00	-2	7,066	-0.03%
2019/07/26	5	313.50	3	313.67	313.50	2	7,224	0.03%
2019/07/25	0	0.00	10	311.50	313.00	-10	7,515	-0.13%
2019/07/24	4	310.38	0.3	310.00	308.00	3.7	7,568	0.05%
2019/07/23	0	0.00	4	314.13	314.50	-4	7,497	-0.05%
2019/07/22	0	0.00	5	309.00	308.50	-5	7,434	-0.07%
2019/07/19	15	303.50	0	0.00	304.50	15	7,379	0.20%
2019/07/18	5	305.30	1	303.50	302.00	4	7,321	0.05%
2019/07/17	1	311.00	0	0.00	310.00	1	7,243	0.01%
2019/07/16	1	314.50	1	314.00	314.00	0	7,183	0.00%
2019/07/11	0	0.00	2	323.00	322.50	-2	7,525	-0.03%
2019/07/10	5	317.10	7	318.43	318.00	-2	7,546	-0.03%
2019/07/08	1	312.50	1	314.50	314.00	0	7,637	0.00%
2019/07/05	1	320.50	3	320.67	321.00	-2	7,744	-0.03%
2019/07/04	4	318.50	1	319.00	319.00	3	7,840	0.04%
2019/07/03	2	324.50	11	320.09	317.50	-9	7,937	-0.11%
2019/07/02	1	319.00	2	317.50	319.00	-1	7,929	-0.01%
2019/07/01	7	314.00	2.9	314.15	314.00	4.2	7,911	0.05%
2019/06/28	1	314.50	2	313.25	314.00	-1	7,935	-0.01%
2019/06/27	2	313.75	1	315.00	313.00	1	7,980	0.01%
2019/06/26	1	313.00	2	311.50	310.50	-1	7,980	-0.01%
2019/06/24	2	311.50	2	311.50	315.50	0	7,992	0.00%
2019/06/21	2	314.50	4	312.63	313.50	-2	7,978	-0.03%
2019/06/20	4	309.75	1	310.00	310.00	3	7,916	0.04%
2019/06/19	1	309.50	11	310.36	308.50	-10	8,057	-0.12%
2019/06/18	13	308.04	3	307.50	308.50	10	7,997	0.13%
2019/06/17	5	301.80	7	304.57	300.50	-2	7,940	-0.03%
2019/06/14	3.2	309.70	1	306.00	307.00	2.2	7,923	0.03%
2019/06/13	2	310.50	2	312.75	309.50	0	7,915	0.00%
2019/06/12	10	308.70	12	310.00	309.50	-2	7,874	-0.03%
2019/06/11	8	309.00	10	310.20	308.00	-2	7,882	-0.03%
2019/06/10	5	313.90	3	312.67	316.00	2	7,777	0.03%
2019/06/06	5.2	308.50	2	308.50	307.00	3.2	7,725	0.04%
2019/06/05	10	314.55	10	315.05	313.00	0	7,680	0.00%
2019/06/04	7	316.14	4	312.75	311.00	3	7,651	0.04%
2019/06/03	6	313.25	6	313.33	314.00	0	7,579	0.00%
2019/05/31	9	305.06	12	309.21	311.00	-3	7,512	-0.04%
2019/05/30	13	293.38	9	293.44	296.50	4	7,348	0.05%
2019/05/29	16	277.50	16	277.72	280.50	0	7,298	0.00%
2019/05/27	5	277.90	2	280.00	281.00	3	7,496	0.04%
2019/05/24	1	292.00	0	0.00	287.00	1	7,704	0.01%
2019/05/23	0	0.00	1	291.50	292.00	-1	7,892	-0.01%
2019/05/22	1	287.50	1	289.00	287.50	0	7,829	0.00%
2019/05/21	2	290.50	0	0.00	290.50	2	7,894	0.03%
2019/05/17	1	293.50	5	292.80	291.00	-4	7,829	-0.05%
2019/05/15	1	290.00	5	293.00	290.00	-4	7,722	-0.05%
2019/05/14	0	0.00	2	284.00	289.00	-2	7,717	-0.03%
2019/05/13	7	287.79	1	287.00	286.50	6	7,682	0.08%
2019/05/10	5	299.70	0	0.00	298.50	5	7,872	0.06%
2019/05/09	2	303.50	4	306.96	300.00	-2	7,838	-0.03%
2019/05/08	1	306.00	1	307.50	310.00	0	7,750	0.00%
2019/05/07	1	309.50	3	310.50	311.00	-2	7,659	-0.03%
2019/05/06	1	303.00	4	304.75	306.00	-3	7,561	-0.04%
2019/05/03	7	307.15	7	307.07	309.00	0	7,464	0.00%
2019/05/02	11	303.32	16	303.66	298.00	-5	7,205	-0.07%
2019/04/30	68.3	292.01	2	291.00	295.50	66.3	6,913	0.96%
2019/04/29	0	0.00	69	288.98	287.50	-69	6,844	-1.01%
2019/04/26	1	286.00	1	286.13	290.00	0	6,884	0.00%
2019/04/23	1	288.00	2	288.75	290.00	-1	6,891	-0.01%
2019/04/22	2	289.50	0	0.00	289.00	2	6,879	0.03%
2019/04/19	3	289.50	2	289.50	290.00	1	6,860	0.01%
2019/04/18	2	289.50	14	291.71	291.00	-12	6,852	-0.18%
2019/04/17	8	289.68	0	0.00	288.50	8	6,816	0.12%
2019/04/16	0.1	299.00	1	299.50	300.00	-0.9	6,566	-0.01%
2019/04/15	3	297.83	3	297.33	296.50	0	6,549	0.00%
2019/04/12	2	292.75	2	293.75	293.50	0	6,523	0.00%
2019/04/11	8	294.00	0	0.00	291.50	8	6,478	0.12%
2019/04/10	0	0.00	2	300.25	300.00	-2	6,347	-0.03%
2019/04/09	0	0.00	5.1	297.21	299.50	-5.1	6,197	-0.08%
2019/04/08	1	294.50	3	293.17	294.50	-2	6,082	-0.03%
2019/04/03	0	0.00	3	290.83	290.50	-3	5,958	-0.05%
2019/04/02	1	290.00	1.5	289.68	290.50	-0.5	5,872	-0.01%
2019/04/01	3.3	285.08	5	285.00	285.50	-1.8	5,738	-0.03%
2019/03/28	0	0.00	3	279.50	276.50	-3	5,624	-0.05%
2019/03/26	3	280.17	1	281.00	281.00	2	5,698	0.04%
2019/03/25	5	277.00	14	277.14	276.50	-9	5,673	-0.16%
2019/03/22	12	282.79	13	282.38	284.00	-1	5,618	-0.02%
2019/03/21	0	0.00	1	278.00	277.50	-1	5,456	-0.02%
2019/03/20	2	273.00	2	273.50	274.50	0	5,425	0.00%
2019/03/19	7	274.36	2	273.75	275.50	5	5,414	0.09%
2019/03/18	9	278.00	1	278.00	278.00	8	5,364	0.15%
2019/03/15	0	0.00	1	274.50	276.00	-1	5,344	-0.02%
2019/03/14	1	271.50	1	276.50	272.50	0	5,346	0.00%
2019/03/13	1	271.00	3	272.17	273.00	-2	5,402	-0.04%
2019/03/12	1	270.53	2	275.25	270.50	-1	5,438	-0.02%
2019/03/11	1	271.50	1	270.50	270.00	0	5,514	0.00%
2019/03/08	6	268.08	2	268.00	267.50	4	5,580	0.07%
2019/03/07	3	274.33	2	274.75	274.00	1	5,564	0.02%
2019/03/06	30	280.10	32	279.81	280.00	-2	5,571	-0.04%
2019/03/05	4	273.63	6	273.17	273.00	-2	5,485	-0.04%
2019/03/04	7	280.21	4	277.75	277.00	3	5,444	0.06%
2019/02/27	13	278.69	8	278.94	280.00	5	5,375	0.09%
2019/02/26	15	283.43	15	282.53	276.50	0	5,245	0.00%
2019/02/25	9	278.22	17	277.42	282.50	-8	5,028	-0.16%
2019/02/22	11	263.91	16	266.19	264.00	-5	4,754	-0.11%
2019/02/21	1	254.50	4	258.38	259.00	-3	4,530	-0.07%
2019/02/20	3	255.33	6	256.24	255.50	-3	4,480	-0.07%
2019/02/19	6	251.00	3	250.50	250.00	3	4,495	0.07%
2019/02/18	5	253.20	3	253.50	253.50	2	4,487	0.04%
2019/02/15	2	254.00	1	252.00	252.00	1	4,475	0.02%
2019/02/14	4.1	256.49	1	255.50	255.50	3.1	4,475	0.07%
2019/02/13	4.3	259.68	3	259.00	259.00	1.3	4,503	0.03%
2019/02/12	2.1	257.93	6	258.00	257.50	-3.9	4,487	-0.09%
2019/02/11	0	0.00	8	253.00	259.50	-8	4,448	-0.18%
2019/01/30	1	243.50	0	0.00	243.00	1	4,185	0.02%
2019/01/29	2	245.00	0	0.00	245.50	2	4,198	0.05%
2019/01/28	3	248.00	4	248.13	248.50	-1	4,197	-0.02%
2019/01/25	0	0.00	4	248.38	248.00	-4	4,258	-0.09%
2019/01/24	3	246.00	2	245.50	244.50	1	4,309	0.02%
2019/01/23	2	239.00	0	0.00	241.00	2	4,371	0.05%
2019/01/22	2	244.00	2	246.00	242.00	0	4,386	0.00%
2019/01/21	1	247.00	0	0.00	244.50	1	4,429	0.02%
2019/01/18	0	0.00	3	243.00	244.00	-3	4,495	-0.07%
2019/01/17	0	0.00	1	236.50	237.00	-1	4,491	-0.02%
2019/01/16	0	0.00	1	234.00	237.00	-1	4,540	-0.02%
2019/01/15	1	233.00	5	232.60	233.00	-4	4,529	-0.09%
2019/01/10	1	225.00	2	225.25	226.00	-1	4,497	-0.02%
2019/01/09	1	230.00	2	228.75	226.00	-1	4,501	-0.02%
2019/01/08	1	222.00	5	221.10	222.00	-4	4,416	-0.09%
2019/01/07	69	219.04	3	219.00	219.00	66	4,459	1.48%
2019/01/04	5	216.00	3	216.00	217.00	2	4,465	0.04%
2019/01/03	5	223.60	4	223.00	223.50	1	4,634	0.02%
2019/01/02	12	225.88	77	224.01	220.50	-65	4,644	-1.40%
2018/12/28	0	0.00	1	229.50	229.50	-1	4,661	-0.02%
2018/12/27	96	226.24	0	0.00	225.00	96	4,758	2.02%
2018/12/26	1	222.49	51	222.16	220.00	-50	4,776	-1.05%
2018/12/25	1	221.50	48	220.54	221.00	-47	4,809	-0.98%
2018/12/24	87	224.57	1	223.00	225.00	86	4,877	1.76%
2018/12/22	0	0.00	1	222.50	223.00	-1	4,919	-0.02%
2018/12/21	3	224.00	2	223.75	223.50	1	5,001	0.02%
2018/12/20	12	226.96	1	225.50	225.00	11	4,975	0.22%
2018/12/18	0	0.00	1	235.50	234.50	-1	4,868	-0.02%
2018/12/17	0	0.00	65	235.62	235.00	-65	4,901	-1.33%
2018/12/14	2	237.25	6	235.33	236.00	-4	4,954	-0.08%
2018/12/13	2	235.75	1	237.00	237.50	1	4,959	0.02%
2018/12/12	57	232.71	2	234.50	233.00	55	4,967	1.11%
2018/12/11	1	226.50	1	229.00	228.00	0	4,951	0.00%
2018/12/10	51	233.12	80	230.83	229.00	-29	4,965	-0.58%
2018/12/07	3	233.83	5	234.70	233.50	-2	4,965	-0.04%
2018/12/06	14	232.00	28	237.02	229.50	-14	4,944	-0.28%
2018/12/05	1	245.50	20	245.00	244.50	-19	4,887	-0.39%
2018/12/04	0	0.00	59	246.85	252.00	-59	4,914	-1.20%
2018/12/03	0	0.00	5	244.70	245.50	-5	4,860	-0.10%
2018/11/30	1.3	232.80	9	235.78	237.50	-7.8	4,801	-0.16%
2018/11/29	10	235.00	1	231.50	231.50	9	4,746	0.19%
2018/11/28	1	234.50	72	233.35	236.50	-71	4,735	-1.50%
2018/11/27	2	226.00	1	231.00	232.00	1	4,711	0.02%
2018/11/26	153	229.15	2	229.00	228.00	151	4,754	3.18%	大買/鉅額交易
2018/11/23	0	0.00	37	222.08	222.00	-37	4,762	-0.78%
2018/11/22	2	223.75	1	222.00	222.50	1	4,825	0.02%
2018/11/21	1	221.00	1	223.00	223.00	0	4,963	0.00%
2018/11/20	1	223.50	2	225.00	225.00	-1	4,954	-0.02%
2018/11/19	1	223.50	1	225.00	223.50	0	4,952	0.00%
2018/11/16	10	223.55	162	221.24	220.00	-152	4,986	-3.05%	大賣/鉅額交易
2018/11/15	0	0.00	1	231.50	231.50	-1	4,958	-0.02%
2018/11/14	30	233.00	1	230.50	230.00	29	4,975	0.58%
2018/11/13	39	232.85	0	0.00	231.00	39	5,017	0.78%
2018/11/12	92	234.44	6	233.83	234.50	86	5,076	1.69%
2018/11/09	5	230.10	179	228.35	228.50	-174	5,214	-3.34%	大賣/鉅額交易
2018/11/08	2	236.00	3	235.00	235.00	-1	5,176	-0.02%
2018/11/07	1	234.00	0	0.00	235.00	1	5,158	0.02%
2018/11/06	13.3	233.17	15	235.57	230.00	-1.8	5,183	-0.03%
2018/11/05	1	225.50	2	227.51	230.00	-1	5,120	-0.02%
2018/11/02	4	226.50	4	227.25	227.50	0	5,105	0.00%
2018/11/01	5	222.30	3	224.83	223.50	2	5,060	0.04%
2018/10/31	71	212.06	3	216.83	227.50	68	4,993	1.36%
2018/10/30	108	209.43	0	0.00	207.00	108	4,864	2.22%	大買/鉅額交易
2018/10/29	4	202.00	3	205.00	208.00	1	4,905	0.02%
2018/10/26	9	204.89	5	203.10	202.00	4	4,943	0.08%
2018/10/25	2	208.25	4	209.13	210.00	-2	5,072	-0.04%
2018/10/24	3	208.83	5	209.00	214.00	-2	5,195	-0.04%
2018/10/23	4	217.62	151	215.80	214.00	-147	5,206	-2.82%	大賣/鉅額交易
2018/10/22	158	222.58	10	222.00	221.50	148	5,281	2.80%	大買/鉅額交易
2018/10/19	6	221.33	0	0.00	222.50	6	5,355	0.11%
2018/10/11	11	208.05	49	207.54	210.50	-38	5,739	-0.66%
2018/10/09	2	233.00	1	233.00	228.50	1	5,530	0.02%
2018/10/05	3	234.67	101	232.77	234.50	-98	5,462	-1.79%	大賣/
2018/10/04	4	242.75	0	0.00	242.00	4	5,384	0.07%
2018/10/03	1	242.00	0	0.00	246.00	1	5,377	0.02%
2018/10/02	8	244.19	0	0.00	245.00	8	5,411	0.15%
2018/10/01	9	250.39	4	251.00	250.00	5	5,441	0.09%
2018/09/28	4	245.25	0	0.00	246.50	4	5,533	0.07%
2018/09/26	1	241.50	0	0.00	241.50	1	5,614	0.02%
2018/09/21	1	243.00	2	242.25	243.00	-1	5,686	-0.02%
2018/09/20	2	239.00	0	0.00	238.00	2	5,698	0.04%
2018/09/19	2	244.01	0	0.00	245.00	2	5,683	0.04%
2018/09/18	12	243.79	2	244.25	244.50	10	5,730	0.17%
2018/09/17	1	243.00	0	0.00	243.50	1	5,861	0.02%
2018/09/14	138	245.01	0	0.00	245.50	138	5,883	2.35%	大買/鉅額交易
2018/09/12	6	243.17	6	243.92	244.00	0	5,888	0.00%
2018/09/11	2	242.50	1	244.00	244.00	1	5,927	0.02%
2018/09/10	5	242.50	155	239.91	242.50	-150	5,924	-2.53%	大賣/鉅額交易
2018/09/07	4	247.75	0	0.00	248.00	4	5,902	0.07%
2018/09/06	2	255.50	5	252.50	255.00	-3	5,865	-0.05%
2018/09/05	1	254.00	0	0.00	254.00	1	5,861	0.02%
2018/09/04	11	253.27	4	252.75	253.50	7	5,870	0.12%
2018/08/31	3	253.33	1	250.00	251.50	2	5,920	0.03%
2018/08/30	14	256.25	6	256.92	256.00	8	5,884	0.14%
2018/08/29	47	255.89	8	254.75	256.00	39	5,905	0.66%
2018/08/28	101	253.23	1	255.00	252.00	100	5,883	1.70%	大買/
2018/08/24	1	247.50	1	250.00	250.00	0	5,861	0.00%
2018/08/23	1	249.00	1	252.00	253.00	0	5,980	0.00%
2018/08/22	2	246.00	1	246.00	247.50	1	5,978	0.02%
2018/08/21	2	246.50	1	245.50	245.50	1	5,876	0.02%
2018/08/20	1	245.00	2	248.25	247.00	-1	5,876	-0.02%
2018/08/17	7	248.71	2	249.25	247.00	5	5,874	0.09%
2018/08/16	16	247.47	10	250.50	247.50	6	5,817	0.10%
2018/08/13	2	264.50	0	0.00	263.50	2	5,803	0.03%
2018/08/10	1	275.00	1	275.50	274.50	0	5,807	0.00%
2018/08/07	2	273.75	2	276.50	275.50	0	5,911	0.00%
2018/08/06	1	273.00	2	272.25	273.00	-1	5,915	-0.02%
2018/08/03	1	272.00	3	272.67	274.00	-2	6,066	-0.03%
2018/08/02	4	274.38	7	272.86	269.00	-3	6,040	-0.05%
2018/08/01	8.3	271.18	23	265.61	275.00	-14.8	5,966	-0.25%
2018/07/31	20	251.33	0	0.00	254.00	20	5,781	0.35%
2018/07/30	3	262.00	0	0.00	260.00	3	5,675	0.05%
2018/07/27	1	268.50	2	270.75	267.50	-1	5,670	-0.02%
2018/07/26	1	262.00	0	0.00	263.00	1	5,749	0.02%
2018/07/25	0	0.00	0.4	265.00	262.50	-0.4	5,789	-0.01%
2018/07/24	5	257.60	1	264.00	255.00	4	5,831	0.07%
2018/07/23	2	272.25	1	271.50	271.50	1	5,656	0.02%
2018/07/20	0	0.00	1	280.50	280.00	-1	5,694	-0.02%
2018/07/17	2	285.75	2	286.50	285.50	0	5,905	0.00%
2018/07/12	0	0.00	3	278.00	283.00	-3	6,621	-0.05%
2018/07/11	5	275.20	0	0.00	276.00	5	6,644	0.08%
2018/07/10	2	278.75	2	277.50	280.00	0	6,710	0.00%
2018/07/09	2	273.75	1	278.00	272.50	1	6,708	0.01%
2018/07/06	1	285.00	0	0.00	285.00	1	6,683	0.01%
2018/07/05	9	288.28	0	0.00	281.50	9	6,677	0.13%
2018/07/04	1	304.50	1	299.50	298.00	0	6,589	0.00%
2018/07/03	0	0.00	1	307.00	304.50	-1	6,641	-0.02%
2018/07/02	3	308.83	1	305.50	305.00	2	6,707	0.03%
2018/06/28	1	295.50	0	0.00	297.00	1	6,615	0.02%
2018/06/27	3	298.17	1	296.00	296.50	2	6,709	0.03%
2018/06/26	4	299.13	2	297.75	296.50	2	6,707	0.03%
2018/06/22	1	308.00	0	0.00	310.50	1	6,787	0.01%
2018/06/20	1	311.50	0	0.00	310.00	1	6,974	0.01%
2018/06/19	2	311.50	2	316.75	312.00	0	6,973	0.00%
2018/06/15	6	315.50	0	0.00	315.00	6	7,109	0.08%
2018/06/14	1	315.00	6	318.00	315.00	-5	7,291	-0.07%
2018/06/13	1	322.50	0	0.00	320.50	1	7,526	0.01%
2018/06/12	1	325.00	0	0.00	324.00	1	7,670	0.01%
2018/06/11	1	334.00	1	332.50	332.50	0	7,748	0.00%
2018/06/08	1	328.50	1	327.50	330.00	0	7,750	0.00%
2018/06/07	0	0.00	3	330.83	331.00	-3	7,856	-0.04%
2018/06/06	0	0.00	2	332.25	331.00	-2	8,004	-0.02%
2018/06/05	2	325.75	1	327.00	325.00	1	8,028	0.01%
2018/06/04	0	0.00	24	325.67	329.50	-24	8,154	-0.29%
2018/06/01	20	315.00	1	317.00	319.00	19	8,177	0.23%
2018/05/31	4	309.50	1	309.50	311.50	3	8,249	0.04%
2018/05/30	1	311.00	0	0.00	310.00	1	8,197	0.01%
2018/05/29	1	318.00	1	317.50	315.00	0	8,296	0.00%
2018/05/28	2	321.00	0	0.00	318.50	2	8,412	0.02%
2018/05/25	2	322.50	9	322.22	324.00	-7	8,472	-0.08%
2018/05/24	2	320.25	3	322.17	322.00	-1	8,449	-0.01%
2018/05/23	0	0.00	1	321.00	320.00	-1	8,496	-0.01%
2018/05/22	2	320.50	1	314.55	320.50	1	8,492	0.01%
2018/05/21	3	315.33	3	315.33	314.00	0	8,566	0.00%
2018/05/18	1	312.50	1	310.00	313.00	0	8,607	0.00%
2018/05/17	4	310.00	1	309.50	310.00	3	8,659	0.03%
2018/05/16	4	319.00	2	317.75	319.00	2	8,591	0.02%
2018/05/15	2	319.00	2	321.00	319.00	0	8,657	0.00%
2018/05/14	5	321.00	3	323.33	320.00	2	8,779	0.02%
2018/05/11	10	319.95	3	328.83	319.50	7	8,782	0.08%
2018/05/10	0	0.00	7	330.50	329.50	-7	8,681	-0.08%
2018/05/09	6	326.83	5	326.80	328.00	1	8,819	0.01%
2018/05/08	3	324.83	3	324.50	325.00	0	8,867	0.00%
2018/05/07	9	318.39	1	318.50	318.50	8	8,894	0.09%
2018/05/04	2	321.75	9	321.06	325.50	-7	8,845	-0.08%
2018/05/03	13	318.15	1	325.00	320.00	12	8,857	0.14%
2018/05/02	4	332.00	4	334.38	331.00	0	8,786	0.00%
2018/04/30	2	340.00	0	0.00	340.00	2	8,763	0.02%
2018/04/27	0	0.00	2	332.75	339.50	-2	8,754	-0.02%
2018/04/26	5	325.00	4	335.63	323.50	1	8,708	0.01%
2018/04/25	8	338.13	8	341.44	337.00	0	8,622	0.00%
2018/04/24	4	338.88	19	346.84	341.50	-15	8,641	-0.17%
2018/04/23	8	356.31	6	358.83	350.50	2	8,560	0.02%
2018/04/20	2	352.75	4	354.88	354.50	-2	8,487	-0.02%
2018/04/19	22	364.59	6	364.58	360.50	16	8,406	0.19%
2018/04/18	22	360.55	15	361.10	362.00	7	8,208	0.09%
2018/04/17	1	339.50	2	339.50	340.00	-1	7,840	-0.01%
2018/04/16	0	341.00	2	340.75	342.00	-2	7,853	-0.03%
2018/04/13	0	0.00	4	335.75	336.00	-4	7,811	-0.05%
2018/04/12	4	335.13	3	335.17	331.50	1	7,800	0.01%
2018/04/11	4	341.88	4	340.38	339.00	0	7,785	0.00%
2018/04/10	0	0.00	1	329.00	327.00	-1	7,740	-0.01%
2018/04/09	8	329.31	0	0.00	327.50	8	7,800	0.10%
2018/04/03	6	328.42	0	0.00	328.00	6	7,728	0.08%
2018/04/02	1	338.00	5	340.60	336.50	-4	7,682	-0.05%
2018/03/31	1	340.50	1	343.00	340.50	0	7,707	0.00%
2018/03/30	1	340.00	2	344.50	340.00	-1	7,745	-0.01%
2018/03/29	6	337.08	6	336.92	331.00	0	7,677	0.00%
2018/03/28	4	336.75	2	333.50	333.00	2	7,594	0.03%
2018/03/27	4	340.38	4	342.00	342.50	0	7,524	0.00%
2018/03/26	1	344.00	4	343.75	347.00	-3	7,360	-0.04%
2018/03/23	1.2	328.00	0	0.00	328.00	1.2	7,205	0.02%
2018/03/22	2	338.00	5	336.80	336.00	-3	7,199	-0.04%
2018/03/21	6	342.25	7	344.86	336.00	-1	7,191	-0.01%
2018/03/20	8	338.31	11	340.91	342.50	-3	7,183	-0.04%
2018/03/19	7	329.64	6	329.08	334.00	1	6,988	0.01%
2018/03/16	2	318.00	2	320.25	317.00	0	6,766	0.00%
2018/03/15	1	318.00	5	318.70	318.00	-4	6,627	-0.06%
2018/03/13	2.2	319.14	1	319.50	319.00	1.2	6,558	0.02%
2018/03/12	7	317.86	16	316.66	317.00	-9	6,573	-0.14%
2018/03/09	0	0.00	1	310.50	310.50	-1	6,656	-0.02%
2018/03/08	3	307.00	3	306.50	309.50	0	6,591	0.00%
2018/03/07	1	300.00	1	305.00	300.00	0	6,474	0.00%
2018/03/06	1	301.00	2	300.25	301.00	-1	6,435	-0.02%
2018/03/05	4	298.13	0	0.00	295.00	4	6,484	0.06%
2018/03/02	1	304.50	2	304.00	302.50	-1	6,432	-0.02%
2018/03/01	1	299.50	1	300.00	299.50	0	6,373	0.00%
2018/02/27	3	303.33	3	304.83	301.00	0	6,282	0.00%
2018/02/23	2	300.25	3	301.33	300.50	-1	6,219	-0.02%
2018/02/21	0	0.00	4	297.75	304.50	-4	6,238	-0.06%
2018/02/12	1	285.00	2	287.00	285.00	-1	6,153	-0.02%
2018/02/09	2	272.75	2	280.00	283.00	0	6,175	0.00%
2018/02/08	0	0.00	32	285.03	286.00	-32	6,116	-0.52%
2018/02/07	3	286.33	0	0.00	284.50	3	6,135	0.05%
2018/02/06	34	286.66	62	283.61	286.50	-28	6,142	-0.46%
2018/02/05	31	298.39	1	299.50	299.00	30	6,066	0.49%
2018/02/02	0	0.00	5	304.00	304.50	-5	6,234	-0.08%
2018/02/01	36	309.15	74	308.93	307.00	-38	6,236	-0.61%
2018/01/30	2	300.25	1	299.00	299.00	1	6,091	0.02%
2018/01/29	2	308.50	1	312.00	308.00	1	6,198	0.02%
2018/01/26	32	301.70	2	302.75	308.00	30	6,271	0.48%
2018/01/25	1	308.00	3	312.33	305.50	-2	6,267	-0.03%
2018/01/24	2	310.50	1	309.50	307.50	1	6,343	0.02%
2018/01/23	3	321.00	5	319.20	318.00	-2	6,460	-0.03%
2018/01/22	1	319.00	2	316.50	319.00	-1	6,420	-0.02%
2018/01/19	1	316.50	13	315.85	319.00	-12	6,536	-0.18%
2018/01/18	4	320.25	2.6	319.54	319.50	1.4	6,576	0.02%
2018/01/17	1	304.50	2	306.25	306.50	-1	6,629	-0.02%
2018/01/16	0	0.00	6	310.58	312.00	-6	6,604	-0.09%
2018/01/15	3	312.00	5	312.30	313.00	-2	6,650	-0.03%
2018/01/12	1	309.50	2.1	309.90	309.50	-1.1	6,701	-0.02%
2018/01/11	1	304.50	0	0.00	306.00	1	6,746	0.01%
2018/01/10	4	311.00	3	304.67	309.50	1	6,822	0.01%
2018/01/09	4	301.63	4	303.38	304.00	0	6,854	0.00%
2018/01/08	1	297.00	2	301.00	298.00	-1	7,070	-0.01%
2018/01/05	0	0.00	1	308.00	300.00	-1	7,418	-0.01%
2018/01/04	10	302.20	0	0.00	307.00	10	7,607	0.13%
2018/01/03	31	300.50	2	300.50	300.50	29	7,797	0.37%
2018/01/02	8	289.44	9	290.89	291.50	-1	7,843	-0.01%