聯發科 (2454)-臺銀-金山券商分點個股進出

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
1230
漲跌
▼10
漲幅
-0.81%
成交量
5,826張
產業
上市半導體類股
3152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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/06/05	7.4	1229.18	4.1	1228.65	1230.00	3.3	6,872	0.05%
2024/06/04	7.7	1242.70	2.1	1246.99	1240.00	5.7	7,043	0.08%
2024/06/03	9.5	1256.10	6.5	1266.23	1270.00	2.9	7,177	0.04%
2024/05/31	11.2	1256.81	12.6	1244.09	1235.00	-1.5	7,232	-0.02%
2024/05/30	4.4	1266.44	7.8	1275.32	1290.00	-3.5	7,136	-0.05%
2024/05/29	7.2	1296.82	2.3	1298.12	1290.00	5	7,200	0.07%
2024/05/28	5.3	1296.86	9.8	1311.11	1310.00	-4.4	7,271	-0.06%
2024/05/27	10.6	1289.30	51.9	1291.97	1285.00	-41.3	7,255	-0.57%
2024/05/24	4.1	1198.68	3.2	1203.10	1195.00	0.9	7,302	0.01%
2024/05/23	3.2	1201.39	8.2	1200.59	1205.00	-5	7,448	-0.07%
2024/05/22	8.7	1169.65	10.2	1181.43	1185.00	-1.5	7,734	-0.02%
2024/05/21	4.7	1173.33	2.2	1177.20	1175.00	2.5	7,830	0.03%
2024/05/20	6	1180.83	10.8	1186.54	1190.00	-4.8	7,863	-0.06%
2024/05/17	5.6	1171.35	7	1177.79	1165.00	-1.4	7,888	-0.02%
2024/05/16	3.1	1183.41	12.4	1192.34	1190.00	-9.4	7,852	-0.12%
2024/05/15	12	1156.67	9.6	1161.85	1155.00	2.5	7,759	0.03%
2024/05/14	7.7	1139.59	19.2	1139.28	1155.00	-11.5	7,861	-0.15%
2024/05/13	1.2	1109.15	1.3	1109.15	1115.00	-0.1	7,832	0.00%
2024/05/10	3.1	1098.08	2.3	1090.19	1095.00	0.8	7,887	0.01%
2024/05/09	6.5	1101.08	7.6	1108.89	1095.00	-1.1	8,091	-0.01%
2024/05/08	3.5	1086.36	9.8	1077.87	1095.00	-6.4	8,113	-0.08%
2024/05/07	0.4	1042.63	0	1040.00	1045.00	0.4	8,104	0.01%
2024/05/06	2.4	1043.53	4.2	1052.34	1035.00	-1.8	8,168	-0.02%
2024/05/03	4.2	1039.04	3.2	1041.53	1040.00	1	8,181	0.01%
2024/05/02	4.2	1008.53	5.5	999.85	1000.00	-1.3	8,220	-0.02%
2024/04/30	6.7	1002.15	5.3	1007.52	992.00	1.5	8,260	0.02%
2024/04/29	11.5	1016.45	7.3	1016.59	1015.00	4.2	8,263	0.05%
2024/04/26	5.5	997.01	7.2	1000.21	1005.00	-1.7	8,286	-0.02%
2024/04/25	8.2	991.62	5.3	998.67	981.00	3	8,341	0.04%
2024/04/24	6.3	1005.79	8.2	1011.77	1010.00	-1.9	8,353	-0.02%
2024/04/23	7.4	976.65	12.5	978.53	972.00	-5.1	8,440	-0.06%
2024/04/22	8.1	978.85	6.1	977.48	966.00	2.1	8,512	0.02%
2024/04/19	18	997.76	5.1	1003.35	993.00	12.8	8,431	0.15%
2024/04/18	4.2	1038.65	5.5	1047.28	1050.00	-1.3	8,249	-0.02%
2024/04/17	13.6	1054.73	6	1053.39	1050.00	7.5	8,243	0.09%
2024/04/16	21.6	1062.77	9.1	1072.18	1055.00	12.5	8,185	0.15%
2024/04/15	19.7	1121.91	2.1	1115.61	1110.00	17.6	8,081	0.22%
2024/04/12	5.5	1178.44	4.3	1180.14	1180.00	1.3	8,021	0.02%
2024/04/11	2	1207.38	2.8	1208.67	1200.00	-0.8	8,026	-0.01%
2024/04/10	2.4	1204.22	9.2	1199.26	1195.00	-6.8	8,062	-0.08%
2024/04/09	6.5	1159.39	5.5	1164.09	1160.00	1	8,165	0.01%
2024/04/08	2.1	1150.19	2.2	1157.43	1150.00	0	8,276	0.00%
2024/04/03	5	1162.00	4	1160.06	1160.00	1	8,292	0.01%
2024/04/02	5.7	1167.34	5.1	1175.99	1165.00	0.6	8,315	0.01%
2024/04/01	4.1	1169.89	1.2	1178.98	1160.00	2.9	8,388	0.04%
2024/03/29	2	1179.98	8.4	1187.87	1195.00	-6.3	8,352	-0.08%
2024/03/28	3.1	1156.72	6.5	1171.77	1160.00	-3.4	8,270	-0.04%
2024/03/27	4.2	1147.66	7.6	1161.21	1165.00	-3.5	8,209	-0.04%
2024/03/26	2.2	1139.22	6.2	1147.46	1130.00	-4	8,183	-0.05%
2024/03/25	4.4	1126.20	2.4	1130.00	1120.00	2	8,181	0.02%
2024/03/22	4	1122.40	4.3	1117.74	1125.00	-0.3	8,210	0.00%
2024/03/21	10.2	1139.40	8	1140.00	1140.00	2.2	8,193	0.03%
2024/03/20	10.1	1144.79	3.2	1154.70	1130.00	6.9	8,283	0.08%
2024/03/19	4.3	1151.31	5	1160.01	1150.00	-0.7	8,293	-0.01%
2024/03/18	4	1161.17	4.3	1166.21	1170.00	-0.3	8,246	0.00%
2024/03/15	4.3	1130.44	6.2	1137.56	1135.00	-1.9	8,223	-0.02%
2024/03/14	9.2	1176.24	17.4	1161.25	1150.00	-8.2	8,175	-0.10%
2024/03/13	6.5	1219.15	1	1229.90	1215.00	5.5	8,048	0.07%
2024/03/12	13.3	1217.59	3.3	1207.31	1215.00	9.9	7,983	0.12%
2024/03/11	5.2	1225.92	4.3	1224.45	1225.00	0.9	7,950	0.01%
2024/03/08	8.1	1235.08	46.2	1250.41	1230.00	-38.1	7,942	-0.48%
2024/03/07	7.2	1229.11	20.8	1235.61	1230.00	-13.6	7,757	-0.18%
2024/03/06	3.2	1161.62	7.8	1177.65	1190.00	-4.6	7,564	-0.06%
2024/03/05	2.3	1140.66	1.6	1156.90	1155.00	0.7	7,525	0.01%
2024/03/04	6.9	1123.15	12.4	1144.57	1150.00	-5.5	7,470	-0.07%
2024/03/01	7.7	1134.00	6	1122.37	1105.00	1.7	7,359	0.02%
2024/02/29	3.1	1128.54	1.6	1131.04	1140.00	1.5	7,252	0.02%
2024/02/27	5.1	1129.00	9	1130.62	1115.00	-3.9	7,175	-0.05%
2024/02/26	3.4	1102.16	3.6	1107.38	1115.00	-0.2	6,975	0.00%
2024/02/23	5.5	1050.63	54.1	1059.66	1100.00	-48.6	6,882	-0.71%
2024/02/22	3.1	1002.78	17.4	1002.25	1015.00	-14.3	6,651	-0.22%
2024/02/21	2	977.07	1.1	984.22	981.00	0.9	6,598	0.01%
2024/02/20	4.1	976.06	10.9	976.55	982.00	-6.8	6,589	-0.10%
2024/02/19	4.1	957.29	3.6	962.30	963.00	0.4	6,590	0.01%
2024/02/16	5.1	971.34	5.5	971.40	970.00	-0.5	6,661	-0.01%
2024/02/15	6.4	960.85	6.7	964.18	972.00	-0.3	6,666	0.00%
2024/02/05	2.3	929.73	7.1	935.43	937.00	-4.8	6,630	-0.07%
2024/02/02	3.9	929.32	4.1	932.24	936.00	-0.2	6,660	0.00%
2024/02/01	21.4	933.70	6.3	930.67	930.00	15.1	6,651	0.23%
2024/01/31	10.8	965.21	6.9	964.73	966.00	3.9	6,527	0.06%
2024/01/30	4.4	956.48	16.3	957.49	963.00	-11.9	6,494	-0.18%
2024/01/29	7.3	934.44	3.1	935.35	938.00	4.2	6,457	0.07%
2024/01/26	1.3	933.84	3.5	931.73	936.00	-2.2	6,433	-0.03%
2024/01/25	2.4	940.98	5.6	943.80	943.00	-3.2	6,506	-0.05%
2024/01/24	4.4	930.35	7	926.72	936.00	-2.6	6,471	-0.04%
2024/01/23	8.3	915.06	2.4	918.96	911.00	5.9	6,521	0.09%
2024/01/22	4.4	924.57	0.3	932.20	922.00	4.1	6,690	0.06%
2024/01/19	4	911.90	5.3	915.45	920.00	-1.3	6,650	-0.02%
2024/01/18	5.3	891.08	7.2	891.13	897.00	-1.8	6,590	-0.03%
2024/01/17	13.7	885.27	3.2	884.15	879.00	10.4	6,586	0.16%
2024/01/16	14.4	903.06	6.5	898.80	895.00	7.9	6,479	0.12%
2024/01/15	2.1	926.84	1.1	922.39	922.00	1	6,397	0.02%
2024/01/12	5.3	923.56	4.1	926.73	926.00	1.2	6,468	0.02%
2024/01/11	5.6	925.97	2.1	923.17	920.00	3.6	6,515	0.05%
2024/01/10	3.1	926.96	2.3	925.06	924.00	0.9	6,528	0.01%
2024/01/09	6.4	932.65	5.1	934.38	928.00	1.2	6,595	0.02%
2024/01/08	1.5	929.39	1.2	920.89	920.00	0.4	6,594	0.01%
2024/01/05	10.4	924.73	2.3	925.07	921.00	8.1	6,666	0.12%
2024/01/04	10.5	934.31	3.2	925.15	928.00	7.3	6,686	0.11%
2024/01/03	17.1	960.12	10.5	958.57	953.00	6.6	6,753	0.10%
2024/01/02	22.8	989.48	10.7	985.40	981.00	12.1	6,593	0.18%
2023/12/29	8.7	1014.46	4.1	1016.35	1015.00	4.6	6,519	0.07%
2023/12/28	2.1	1025.40	2.1	1037.26	1025.00	0	6,562	0.00%
2023/12/27	0.5	1038.49	6	1038.30	1040.00	-5.5	6,643	-0.08%
2023/12/26	2.1	999.51	6.4	1000.72	1000.00	-4.3	6,565	-0.07%
2023/12/25	2.1	993.46	4.4	995.04	995.00	-2.3	6,574	-0.03%
2023/12/22	5.3	983.52	6.3	988.99	990.00	-1	6,583	-0.01%
2023/12/21	9.2	974.93	5.1	977.80	976.00	4.1	6,592	0.06%
2023/12/20	18.4	986.04	2.1	986.21	983.00	16.3	6,594	0.25%
2023/12/19	10.8	985.28	8.1	988.47	992.00	2.6	6,614	0.04%
2023/12/18	10.6	986.30	10.1	991.12	989.00	0.5	6,614	0.01%
2023/12/15	13.2	988.51	20	986.29	996.00	-6.8	6,618	-0.10%
2023/12/14	8.2	961.47	7.4	962.87	966.00	0.8	6,525	0.01%
2023/12/13	9.5	952.16	26.2	951.59	955.00	-16.7	6,615	-0.25%
2023/12/12	3.2	942.44	3	936.36	939.00	0.2	6,787	0.00%
2023/12/11	3.3	937.40	3.3	937.45	941.00	0	6,804	0.00%
2023/12/08	6.2	940.65	7.3	942.36	943.00	-1	6,863	-0.02%
2023/12/07	3	930.75	6.1	936.74	931.00	-3.1	6,890	-0.04%
2023/12/06	6.1	928.20	4.1	930.49	927.00	2.1	6,874	0.03%
2023/12/05	4.6	923.69	3.7	926.09	929.00	0.9	6,897	0.01%
2023/12/04	5.6	936.52	3.1	931.10	933.00	2.5	6,864	0.04%
2023/12/01	1.1	939.11	15	945.00	947.00	-13.9	6,830	-0.20%
2023/11/30	4	945.74	0.1	943.09	945.00	4	6,854	0.06%
2023/11/29	4.1	940.48	5.3	943.59	948.00	-1.3	6,772	-0.02%
2023/11/28	8.3	934.38	9	937.43	942.00	-0.7	6,736	-0.01%
2023/11/27	9.3	942.13	7.4	944.45	931.00	2	6,738	0.03%
2023/11/24	3.2	940.14	7.6	944.56	945.00	-4.3	6,715	-0.06%
2023/11/22	9.5	936.16	13.7	938.67	942.00	-4.2	6,738	-0.06%
2023/11/21	21.1	929.67	14.4	926.07	926.00	6.6	6,725	0.10%
2023/11/20	7.3	909.43	16.3	914.10	912.00	-9	6,660	-0.14%
2023/11/17	12.4	899.94	11.3	901.24	904.00	1	6,577	0.02%
2023/11/16	17	897.09	17.4	901.68	893.00	-0.3	6,559	0.00%
2023/11/15	11	912.44	15.4	911.53	908.00	-4.4	6,476	-0.07%
2023/11/14	13.4	907.06	7.5	910.31	905.00	5.9	6,389	0.09%
2023/11/13	7.2	912.34	13	915.55	906.00	-5.9	6,386	-0.09%
2023/11/10	14.1	890.64	0.3	895.58	884.00	13.8	6,327	0.22%
2023/11/09	11.9	906.59	3.1	906.53	905.00	8.8	6,247	0.14%
2023/11/08	8.1	908.72	20.2	907.09	914.00	-12.2	6,192	-0.20%
2023/11/07	12.5	886.42	11.8	890.89	888.00	0.6	6,118	0.01%
2023/11/06	5	883.58	5.6	885.75	882.00	-0.5	6,072	-0.01%
2023/11/03	4.5	866.95	11.3	872.31	870.00	-6.8	6,004	-0.11%
2023/11/02	5.1	862.61	10.5	865.46	868.00	-5.4	6,004	-0.09%
2023/11/01	8.2	845.50	13.1	846.81	846.00	-4.9	5,901	-0.08%
2023/10/31	19	846.03	4.6	847.74	842.00	14.4	5,899	0.24%
2023/10/30	9.4	853.71	29.9	848.19	857.00	-20.6	5,868	-0.35%
2023/10/27	12.6	808.76	5.2	808.36	801.00	7.4	5,830	0.13%
2023/10/26	6.4	813.23	5.5	816.13	817.00	0.9	5,993	0.02%
2023/10/25	6.2	822.34	8.2	825.37	822.00	-2	5,972	-0.03%
2023/10/24	12.3	811.37	8	813.75	816.00	4.3	5,942	0.07%
2023/10/23	0.1	820.75	0	819.00	821.00	0.1	5,974	0.00%
2023/10/20	2.2	818.19	0.1	826.38	828.00	2.2	6,001	0.04%
2023/10/19	8.6	828.68	9.1	830.71	830.00	-0.5	5,982	-0.01%
2023/10/18	5.5	812.43	3.1	815.36	813.00	2.4	6,048	0.04%
2023/10/17	8.5	842.21	12.1	837.01	825.00	-3.6	5,962	-0.06%
2023/10/16	3.2	837.93	4.2	837.56	840.00	-1	5,928	-0.02%
2023/10/13	4.1	834.07	10.3	836.46	842.00	-6.3	5,910	-0.11%
2023/10/12	4.2	809.04	12.5	813.30	815.00	-8.4	5,818	-0.14%
2023/10/11	7.1	805.01	15.8	807.74	814.00	-8.6	5,806	-0.15%
2023/10/06	2.2	785.95	1.9	786.04	786.00	0.3	5,683	0.00%
2023/10/05	8.5	781.47	12.9	783.89	786.00	-4.4	5,699	-0.08%
2023/10/04	5	773.80	8.9	777.67	780.00	-3.9	5,662	-0.07%
2023/10/03	5.1	775.10	17.3	773.89	772.00	-12.1	5,629	-0.22%
2023/10/02	5.2	741.44	5.1	744.59	745.00	0.1	5,529	0.00%
2023/09/28	1.1	730.20	0	0.00	735.00	1.1	5,534	0.02%
2023/09/27	2.6	728.69	1.4	733.43	737.00	1.2	5,531	0.02%
2023/09/26	3.2	741.04	2	737.01	737.00	1.2	5,530	0.02%
2023/09/25	0.2	757.81	2.3	753.26	755.00	-2.1	5,515	-0.04%
2023/09/22	6.4	738.00	5.1	742.13	746.00	1.3	5,511	0.02%
2023/09/21	8.6	748.06	5.8	748.86	746.00	2.9	5,456	0.05%
2023/09/20	6.9	758.04	11.2	755.21	759.00	-4.2	5,441	-0.08%
2023/09/19	7	773.13	7.4	774.75	773.00	-0.4	5,433	-0.01%
2023/09/18	6.8	785.08	10.1	784.04	782.00	-3.4	5,405	-0.06%
2023/09/15	12.8	748.13	30.9	751.55	763.00	-18.2	5,396	-0.34%
2023/09/14	7.7	730.63	4.5	732.39	733.00	3.3	5,534	0.06%
2023/09/13	9.1	732.99	9.2	737.50	732.00	-0.1	5,770	0.00%
2023/09/12	6	716.67	10.2	720.99	728.00	-4.2	5,785	-0.07%
2023/09/11	4.3	709.69	3.3	712.10	714.00	1	5,808	0.02%
2023/09/08	3.3	705.05	0.1	707.00	709.00	3.1	5,861	0.05%
2023/09/07	1.1	714.87	2.1	715.33	717.00	-1	5,907	-0.02%
2023/09/06	2.1	713.49	2.5	713.64	712.00	-0.4	5,918	-0.01%
2023/09/05	0.1	711.18	5.4	715.95	718.00	-5.3	5,943	-0.09%
2023/09/04	1.3	708.97	7.3	711.62	711.00	-6	5,984	-0.10%
2023/09/01	1	710.00	2.6	710.56	710.00	-1.6	6,032	-0.03%
2023/08/31	5.1	707.23	4.2	712.07	705.00	0.9	6,053	0.01%
2023/08/30	3.2	706.31	3.2	706.72	709.00	0	6,044	0.00%
2023/08/29	3	709.33	5.5	711.90	710.00	-2.5	6,080	-0.04%
2023/08/28	2	700.50	3.3	703.42	701.00	-1.3	6,097	-0.02%
2023/08/25	3	691.67	2.7	691.94	694.00	0.3	6,199	0.00%
2023/08/24	0.2	686.98	9.1	687.92	691.00	-8.9	6,377	-0.14%
2023/08/23	5	670.81	3	674.00	671.00	2	6,451	0.03%
2023/08/22	3	674.68	6.1	678.98	672.00	-3	6,596	-0.05%
2023/08/21	5.1	668.06	3.2	670.97	669.00	1.9	6,612	0.03%
2023/08/18	6	673.31	2	676.50	674.00	4	6,661	0.06%
2023/08/17	7.9	676.01	4.2	677.24	674.00	3.7	6,696	0.06%
2023/08/16	2.1	684.81	7.3	689.18	689.00	-5.2	6,693	-0.08%
2023/08/15	1	680.00	2.2	680.66	678.00	-1.2	6,677	-0.02%
2023/08/14	3.4	669.55	2.2	670.01	672.00	1.3	6,704	0.02%
2023/08/11	6.8	682.06	3.1	680.21	679.00	3.7	6,776	0.05%
2023/08/10	5	691.41	2.1	695.56	693.00	3	6,757	0.04%
2023/08/09	2.1	695.93	3.1	698.37	701.00	-1	6,745	-0.01%
2023/08/08	2.5	696.88	6	699.99	690.00	-3.5	6,777	-0.05%
2023/08/07	0	705.50	1.7	706.49	706.00	-1.7	6,736	-0.02%
2023/08/04	1	705.82	3	704.32	706.00	-2	6,741	-0.03%
2023/08/02	1.5	709.65	10.2	712.60	709.00	-8.7	6,665	-0.13%
2023/08/01	5.3	704.76	19.7	709.87	713.00	-14.4	6,565	-0.22%
2023/07/31	0.7	690.11	11.6	692.56	690.00	-10.9	6,386	-0.17%
2023/07/28	3.4	658.58	2.1	662.02	658.00	1.3	6,200	0.02%
2023/07/27	5	657.50	0.4	658.00	658.00	4.7	6,239	0.08%
2023/07/26	7.1	656.19	4.2	656.29	655.00	3	6,267	0.05%
2023/07/25	11.8	670.35	4	668.00	665.00	7.8	6,257	0.12%
2023/07/24	0.4	679.79	0	686.00	675.00	0.4	6,219	0.01%
2023/07/21	11.9	669.01	10.1	677.74	682.00	1.8	6,214	0.03%
2023/07/20	14.4	693.79	3.3	692.23	692.00	11.1	6,162	0.18%
2023/07/19	2.3	694.83	7.5	695.47	696.00	-5.1	6,199	-0.08%
2023/07/18	4.1	680.84	3.1	685.24	683.00	1	6,180	0.02%
2023/07/17	2	683.20	1	684.00	683.00	1	6,267	0.02%
2023/07/14	6.4	693.81	3.2	694.62	692.00	3.2	6,375	0.05%
2023/07/13	7.8	686.57	4.8	687.73	680.00	3.1	6,507	0.05%
2023/07/12	0.3	685.25	0	688.00	685.00	0.2	6,656	0.00%
2023/07/11	1.5	685.05	0.6	681.51	686.00	0.9	6,664	0.01%
2023/07/10	4.2	675.15	0.2	675.50	673.00	4	6,692	0.06%
2023/07/07	6.2	683.36	2	682.00	682.00	4.2	6,657	0.06%
2023/07/06	4.5	692.65	2.2	690.17	690.00	2.3	6,660	0.04%
2023/07/05	6.4	697.53	1	701.00	697.00	5.4	6,686	0.08%
2023/07/04	2.8	699.77	3	699.46	700.00	-0.2	6,698	0.00%
2023/07/03	4.8	692.45	4.1	694.54	691.00	0.7	6,780	0.01%
2023/06/30	1.4	687.15	0.3	689.16	688.00	1.1	6,804	0.02%
2023/06/29	6.5	698.12	7.5	698.92	696.00	-1	6,781	-0.01%
2023/06/28	1.4	694.54	3.2	693.64	695.00	-1.8	6,759	-0.03%
2023/06/27	3.4	684.71	1	681.10	681.00	2.4	6,755	0.04%
2023/06/26	3.6	686.49	1	686.07	685.00	2.6	6,729	0.04%
2023/06/21	10.3	688.85	3.1	689.60	693.00	7.2	6,725	0.11%
2023/06/20	44.7	709.16	7.1	697.95	691.00	37.7	6,613	0.57%
2023/06/19	10.7	784.16	26.7	786.97	785.00	-16	6,287	-0.25%
2023/06/16	19.9	757.13	1.1	753.24	751.00	18.8	6,046	0.31%
2023/06/15	7.3	771.26	2.2	767.08	766.00	5.1	5,965	0.09%
2023/06/14	3.2	778.37	4.1	779.25	780.00	-0.9	5,945	-0.02%
2023/06/13	4.1	776.25	15.1	777.95	779.00	-11.1	5,954	-0.19%
2023/06/12	0.7	766.29	7.3	765.90	767.00	-6.5	5,921	-0.11%
2023/06/09	1	765.01	3.1	765.34	764.00	-2.1	5,940	-0.04%
2023/06/08	4	770.74	7.2	769.98	768.00	-3.2	5,946	-0.05%
2023/06/07	0.7	760.08	8.5	765.58	768.00	-7.8	5,921	-0.13%
2023/06/06	3.3	760.04	4.4	761.80	757.00	-1.1	5,920	-0.02%
2023/06/05	1	760.99	1.9	762.02	759.00	-0.8	5,990	-0.01%
2023/06/02	3.4	753.22	3.6	754.34	751.00	-0.3	5,988	0.00%
2023/06/01	2.6	751.53	1.7	750.90	748.00	0.8	6,005	0.01%
2023/05/31	4.7	756.54	6.7	758.14	759.00	-2	6,008	-0.03%
2023/05/30	13.4	766.22	14.7	766.34	763.00	-1.3	5,965	-0.02%
2023/05/29	4.6	748.94	2.4	754.08	738.00	2.2	5,953	0.04%
2023/05/26	4.9	719.51	5.6	725.92	730.00	-0.7	5,919	-0.01%
2023/05/25	2.1	710.08	1.1	709.37	708.00	1	5,864	0.02%
2023/05/24	1.2	708.74	4.3	708.73	711.00	-3	5,857	-0.05%
2023/05/23	3.7	717.58	8.1	714.56	716.00	-4.3	5,807	-0.07%
2023/05/22	1.1	706.99	10.9	707.61	705.00	-9.8	5,763	-0.17%
2023/05/19	3.1	697.95	3	695.31	698.00	0.1	5,747	0.00%
2023/05/18	1.3	691.32	0.2	689.96	689.00	1	5,748	0.02%
2023/05/17	1.4	683.78	3.7	685.48	685.00	-2.3	5,785	-0.04%
2023/05/16	3.3	682.36	0	683.00	680.00	3.3	5,709	0.06%
2023/05/15	0.4	678.52	0.1	678.91	680.00	0.3	5,715	0.00%
2023/05/12	1.2	664.33	0	0.00	673.00	1.2	5,708	0.02%
2023/05/11	2	669.50	5	669.40	668.00	-3	5,688	-0.05%
2023/05/10	2.2	667.78	1	667.12	668.00	1.2	5,765	0.02%
2023/05/09	0	0.00	1	678.96	677.00	-1	5,820	-0.02%
2023/05/08	1.1	677.39	3.2	679.59	675.00	-2.1	5,909	-0.04%
2023/05/05	1.2	675.12	3.1	675.00	675.00	-1.9	5,965	-0.03%
2023/05/04	2.6	668.95	0.1	670.43	668.00	2.5	6,096	0.04%
2023/05/03	3	679.98	7	673.58	680.00	-4	6,099	-0.07%
2023/05/02	4.2	670.95	9.6	668.76	671.00	-5.4	6,171	-0.09%
2023/04/28	7.7	667.25	13.5	669.38	665.00	-5.8	6,300	-0.09%
2023/04/27	17.4	663.58	9.2	661.59	662.00	8.3	6,268	0.13%
2023/04/26	9.6	645.37	7.3	644.37	649.00	2.3	6,271	0.04%
2023/04/25	14.9	656.83	6.6	664.63	650.00	8.3	6,263	0.13%
2023/04/24	3.2	676.05	6.1	678.98	676.00	-2.9	6,226	-0.05%
2023/04/21	13	671.41	4	666.77	665.00	9	6,262	0.14%
2023/04/20	13.2	673.32	8.1	673.44	673.00	5.1	6,320	0.08%
2023/04/19	7.9	677.72	5	679.41	675.00	2.9	6,272	0.05%
2023/04/18	17.4	694.06	6.7	690.40	688.00	10.7	6,207	0.17%
2023/04/17	15.6	705.12	3.2	706.12	709.00	12.4	6,062	0.21%
2023/04/14	2.5	749.97	1	754.81	748.00	1.5	5,874	0.02%
2023/04/13	1.2	752.64	0	757.00	750.00	1.2	5,876	0.02%
2023/04/12	0.1	756.25	2.1	758.44	758.00	-2	5,830	-0.03%
2023/04/11	2.1	754.83	3	753.34	756.00	-0.9	5,831	-0.02%
2023/04/10	5.3	742.82	3	745.00	742.00	2.3	5,902	0.04%
2023/04/07	2.4	749.91	1.6	749.35	749.00	0.8	5,839	0.01%
2023/04/06	7.8	756.91	1.3	771.54	753.00	6.6	5,791	0.11%
2023/03/31	1	788.00	3.1	784.69	787.00	-2.1	5,686	-0.04%
2023/03/30	1.1	778.95	7.1	779.59	778.00	-6.1	5,681	-0.11%
2023/03/29	2.1	770.46	1.1	770.95	773.00	0.9	5,709	0.02%
2023/03/28	8.5	771.05	1.1	777.11	766.00	7.4	5,757	0.13%
2023/03/27	1.2	782.05	1.1	783.89	780.00	0.1	5,800	0.00%
2023/03/24	4	787.75	4	790.50	790.00	0	5,961	0.00%
2023/03/23	0.1	788.38	10.3	788.71	793.00	-10.2	6,115	-0.17%
2023/03/22	3	782.33	8.2	779.51	781.00	-5.2	6,119	-0.09%
2023/03/21	3	768.33	8	766.12	771.00	-5	6,130	-0.08%
2023/03/20	7	773.42	4.1	773.57	770.00	2.9	6,125	0.05%
2023/03/17	1	770.98	4.2	771.47	773.00	-3.2	6,110	-0.05%
2023/03/16	9.2	758.85	5.6	761.35	756.00	3.7	6,067	0.06%
2023/03/15	5.5	764.79	5	768.39	758.00	0.5	6,057	0.01%
2023/03/14	3.3	754.66	2	760.03	761.00	1.3	6,053	0.02%
2023/03/13	5.4	750.65	5	753.38	764.00	0.3	6,044	0.01%
2023/03/10	3.2	757.06	3	754.67	756.00	0.2	6,029	0.00%
2023/03/09	7.7	770.92	5	771.20	767.00	2.7	6,046	0.04%
2023/03/08	11.5	770.81	2.3	768.78	768.00	9.3	6,112	0.15%
2023/03/07	2.1	786.04	3	786.67	788.00	-0.9	6,058	-0.01%
2023/03/06	2.2	789.86	6.3	787.34	784.00	-4.1	6,062	-0.07%
2023/03/03	9.3	777.85	4	778.22	775.00	5.2	6,033	0.09%
2023/03/02	11	778.80	9.4	780.78	775.00	1.6	6,049	0.03%
2023/03/01	15	778.52	30	767.71	791.00	-15	5,944	-0.25%
2023/02/24	7.1	738.86	1.2	748.64	723.00	5.9	5,788	0.10%
2023/02/23	3	737.68	10.2	738.92	745.00	-7.2	5,727	-0.13%
2023/02/22	1.2	717.59	1	722.00	713.00	0.2	5,693	0.00%
2023/02/21	5	726.60	3.1	729.03	725.00	1.9	5,736	0.03%
2023/02/20	3.2	726.79	7.6	728.27	726.00	-4.4	5,857	-0.08%
2023/02/17	4.1	713.35	8.3	718.93	723.00	-4.3	6,042	-0.07%
2023/02/16	2.6	710.18	0	716.00	711.00	2.6	6,143	0.04%
2023/02/15	8.6	714.74	3.3	717.70	710.00	5.4	6,321	0.08%
2023/02/14	6.2	734.87	3	737.33	732.00	3.2	6,331	0.05%
2023/02/13	4	730.25	3	731.33	731.00	1	6,477	0.02%
2023/02/10	0.1	741.96	1.3	744.54	740.00	-1.2	6,539	-0.02%
2023/02/09	1	748.90	8.2	746.25	749.00	-7.1	6,621	-0.11%
2023/02/08	3	744.67	10.3	739.85	744.00	-7.3	6,629	-0.11%
2023/02/07	13.6	723.16	9.1	725.83	717.00	4.5	6,606	0.07%
2023/02/06	6.4	741.41	1.5	734.20	731.00	4.9	6,599	0.07%
2023/02/03	7	749.00	9.5	749.69	751.00	-2.5	6,601	-0.04%
2023/02/02	0.1	746.03	9.4	747.48	747.00	-9.3	6,768	-0.14%
2023/02/01	7.4	721.70	5.1	722.62	724.00	2.3	6,685	0.03%
2023/01/31	14.1	735.69	15.3	740.53	718.00	-1.3	6,691	-0.02%
2023/01/30	4.2	718.29	19.8	725.32	739.00	-15.6	6,619	-0.24%
2023/01/17	3	696.01	0	699.00	693.00	3	6,490	0.05%
2023/01/16	6.2	706.26	4.4	708.21	704.00	1.8	6,511	0.03%
2023/01/13	10.2	705.11	4	700.04	694.00	6.2	6,514	0.09%
2023/01/12	9	714.78	10.4	714.52	715.00	-1.4	6,545	-0.02%
2023/01/11	10.2	699.52	12.6	701.76	707.00	-2.5	6,540	-0.04%
2023/01/10	8.1	690.85	12.1	691.34	694.00	-4.1	6,535	-0.06%
2023/01/09	2	667.50	6.1	669.62	675.00	-4.1	6,501	-0.06%
2023/01/06	2	649.50	4.2	654.11	660.00	-2.2	6,538	-0.03%
2023/01/05	3.2	632.48	2	629.61	631.00	1.2	6,535	0.02%
2023/01/04	1.1	641.90	1	640.00	636.00	0.1	6,561	0.00%
2023/01/03	2	627.55	4.1	636.29	644.00	-2	6,650	-0.03%
2022/12/30	4.1	629.05	1.2	630.87	625.00	3	6,675	0.04%
2022/12/29	1.2	626.69	1	630.00	629.00	0.2	6,750	0.00%
2022/12/28	7.9	635.30	3	634.87	638.00	4.8	6,848	0.07%
2022/12/27	1	657.98	0.1	656.00	656.00	0.9	6,776	0.01%
2022/12/26	1.1	651.25	0	0.00	651.00	1.1	6,798	0.02%
2022/12/23	2.2	655.51	7	656.57	660.00	-4.8	6,869	-0.07%
2022/12/22	3.1	662.45	1	662.97	661.00	2.1	6,962	0.03%
2022/12/21	1.1	653.16	1.1	655.00	654.00	0	7,014	0.00%
2022/12/20	4.5	652.22	2	652.00	646.00	2.5	7,009	0.04%
2022/12/19	0.5	658.29	0	659.00	656.00	0.5	6,997	0.01%
2022/12/16	7.1	653.61	2	657.00	660.00	5.1	6,957	0.07%
2022/12/15	17.3	690.65	11.1	681.58	681.00	6.2	6,838	0.09%
2022/12/14	5.1	718.24	5.2	719.73	718.00	-0.1	6,685	0.00%
2022/12/13	5	715.18	1	714.00	709.00	4	6,656	0.06%
2022/12/12	10	709.01	4	712.50	712.00	6	6,633	0.09%
2022/12/09	0	724.50	3.1	724.31	729.00	-3.1	6,683	-0.05%
2022/12/08	6.4	707.35	2.4	708.52	705.00	4.1	6,669	0.06%
2022/12/07	12.1	716.40	2.2	719.62	716.00	10	6,703	0.15%
2022/12/06	7.3	730.23	3.6	728.26	725.00	3.7	6,687	0.06%
2022/12/05	12	743.93	10.2	746.50	739.00	1.8	6,688	0.03%
2022/12/02	6	740.00	5.3	741.97	739.00	0.7	6,670	0.01%
2022/12/01	4.2	750.11	14.4	747.24	741.00	-10.3	6,687	-0.15%
2022/11/30	8.1	732.75	9.6	730.80	733.00	-1.5	6,640	-0.02%
2022/11/29	2.3	712.23	5	714.18	713.00	-2.8	6,585	-0.04%
2022/11/28	16.6	709.14	2	712.98	703.00	14.6	6,658	0.22%
2022/11/25	8.1	728.48	3	730.65	727.00	5.1	6,686	0.08%
2022/11/24	4.1	722.55	16.3	728.12	728.00	-12.2	6,662	-0.18%
2022/11/23	3.1	712.35	17.1	707.68	705.00	-14	6,614	-0.21%
2022/11/22	1.1	712.06	0.3	712.49	713.00	0.8	6,640	0.01%
2022/11/21	3	715.66	4	716.75	720.00	-1	6,585	-0.01%
2022/11/18	9.3	727.41	2	726.00	722.00	7.3	6,562	0.11%
2022/11/17	3.1	726.62	4.6	726.26	725.00	-1.5	6,538	-0.02%
2022/11/16	9	727.11	11.6	728.58	729.00	-2.6	6,483	-0.04%
2022/11/15	14.7	723.46	9.5	721.34	722.00	5.3	6,409	0.08%
2022/11/14	4.4	702.05	6.4	703.82	697.00	-1.9	6,249	-0.03%
2022/11/11	2	692.02	8.5	693.68	700.00	-6.5	6,158	-0.10%
2022/11/10	2.6	651.94	5.1	653.30	660.00	-2.4	5,973	-0.04%
2022/11/09	1.2	631.90	20.7	642.99	650.00	-19.6	5,943	-0.33%
2022/11/08	10	622.70	4.1	622.37	620.00	5.9	5,823	0.10%
2022/11/07	3.1	616.76	18.6	612.19	620.00	-15.5	5,766	-0.27%
2022/11/04	5.2	592.35	3	592.35	597.00	2.2	5,782	0.04%
2022/11/03	13.1	599.28	3.1	593.10	600.00	10.1	5,814	0.17%
2022/11/02	1.1	602.87	2.2	605.80	599.00	-1.1	5,796	-0.02%
2022/11/01	4.7	599.08	3.1	600.09	599.00	1.6	5,769	0.03%
2022/10/31	5.1	597.29	11.2	594.99	590.00	-6	5,758	-0.10%
2022/10/28	10.2	570.06	2	567.01	565.00	8.1	5,543	0.15%
2022/10/27	2.1	587.42	3.7	588.25	589.00	-1.6	5,502	-0.03%
2022/10/26	4	577.24	11.1	576.04	579.00	-7.1	5,503	-0.13%
2022/10/25	7.2	571.69	2	566.00	563.00	5.2	5,501	0.09%
2022/10/24	2	591.49	4.3	592.40	588.00	-2.3	5,510	-0.04%
2022/10/21	0.1	573.23	3	574.38	567.00	-3	5,493	-0.05%
2022/10/20	6.2	564.10	2	566.00	570.00	4.2	5,520	0.08%
2022/10/19	5	585.18	3	584.71	577.00	2	5,467	0.04%
2022/10/18	2.1	583.54	2.2	583.29	588.00	-0.1	5,468	0.00%
2022/10/17	3	570.75	43	569.91	578.00	-40	5,498	-0.73%
2022/10/14	42	561.99	7.5	573.38	585.00	34.6	5,580	0.62%
2022/10/13	5.2	550.01	3	541.00	544.00	2.2	5,561	0.04%
2022/10/12	5.2	551.02	5	551.40	549.00	0.1	5,527	0.00%
2022/10/11	0.2	556.25	2.1	556.86	553.00	-1.9	5,544	-0.03%
2022/10/07	3.5	568.54	0	0.00	566.00	3.5	5,540	0.06%
2022/10/06	5.3	590.18	3	601.00	587.00	2.3	5,531	0.04%
2022/10/05	6.3	600.63	4.9	603.29	599.00	1.4	5,528	0.03%
2022/10/04	1.1	569.10	2.6	568.14	573.00	-1.5	5,491	-0.03%
2022/10/03	1.9	550.67	3	548.33	548.00	-1.1	5,503	-0.02%
2022/09/30	1.6	542.63	3.4	541.16	551.00	-1.8	5,600	-0.03%
2022/09/29	1.1	544.09	0.2	557.95	543.00	0.9	5,648	0.02%
2022/09/28	4.6	556.89	2	549.03	545.00	2.6	5,643	0.05%
2022/09/27	0.3	570.60	7.1	569.01	568.00	-6.8	5,673	-0.12%
2022/09/26	2.6	571.94	6	572.67	569.00	-3.4	5,749	-0.06%
2022/09/23	5	585.01	1	582.01	580.00	3.9	5,832	0.07%
2022/09/22	8.6	591.46	3.4	593.41	591.00	5.2	5,925	0.09%
2022/09/21	1.1	608.77	3.4	606.80	605.00	-2.3	6,057	-0.04%
2022/09/20	2.1	606.12	2	607.50	605.00	0.1	6,255	0.00%
2022/09/19	1.2	608.31	1	606.00	604.00	0.2	6,370	0.00%
2022/09/16	8.9	606.65	2.1	606.62	600.00	6.8	6,541	0.10%
2022/09/15	4	615.79	1.2	615.67	616.00	2.8	6,915	0.04%
2022/09/14	3.5	610.93	8	611.75	615.00	-4.5	7,098	-0.06%
2022/09/13	4.2	632.47	2	627.00	626.00	2.2	7,118	0.03%
2022/09/12	4.2	630.00	3	635.00	627.00	1.2	7,161	0.02%
2022/09/08	2.3	621.96	2.1	621.59	623.00	0.2	7,293	0.00%
2022/09/07	2.2	614.25	2	620.50	619.00	0.1	7,319	0.00%
2022/09/06	2.1	632.04	1	631.99	629.00	1.1	7,319	0.02%
2022/09/05	7.3	625.38	13.5	630.41	631.00	-6.2	7,359	-0.08%
2022/09/02	12.5	630.41	3.1	629.48	620.00	9.4	7,407	0.13%
2022/09/01	5.7	649.69	1.2	646.44	648.00	4.5	7,329	0.06%
2022/08/31	7.4	663.39	4.1	662.68	667.00	3.3	7,309	0.04%
2022/08/30	3.5	655.40	2	655.05	657.00	1.5	7,411	0.02%
2022/08/29	6.3	654.58	1	655.00	653.00	5.3	7,427	0.07%
2022/08/26	3.2	682.26	4	682.26	678.00	-0.8	7,444	-0.01%
2022/08/25	2.2	668.99	2	671.00	670.00	0.2	7,460	0.00%
2022/08/24	5.2	673.24	1	669.00	667.00	4.2	7,497	0.06%
2022/08/23	1.2	675.21	1	674.00	676.00	0.2	7,601	0.00%
2022/08/22	7.7	675.82	1	674.00	672.00	6.7	7,628	0.09%
2022/08/19	3.1	695.47	1	698.00	693.00	2.1	7,590	0.03%
2022/08/18	4.2	697.75	5	699.20	702.00	-0.8	7,581	-0.01%
2022/08/17	5.1	703.40	2	702.01	703.00	3	7,566	0.04%
2022/08/16	5.6	709.72	2.3	707.60	706.00	3.4	7,537	0.04%
2022/08/15	4	700.76	10.7	700.95	706.00	-6.7	7,502	-0.09%
2022/08/12	1.1	676.44	3.5	680.77	684.00	-2.4	7,480	-0.03%
2022/08/11	11	669.24	2.1	668.58	670.00	8.9	7,486	0.12%
2022/08/10	11	673.71	2	671.00	668.00	9	7,426	0.12%
2022/08/09	5.5	693.58	3	696.67	694.00	2.5	7,387	0.03%
2022/08/08	1.2	709.25	1.3	717.00	709.00	-0.1	7,382	0.00%
2022/08/05	0	714.36	7.4	709.38	717.00	-7.4	7,373	-0.10%
2022/08/04	1.2	688.66	5.3	686.72	684.00	-4.2	7,325	-0.06%
2022/08/03	1	683.04	2.5	683.48	686.00	-1.5	7,330	-0.02%
2022/08/02	3.6	675.56	7	676.43	683.00	-3.4	7,368	-0.05%
2022/08/01	1.1	689.95	0	0.00	694.00	1.1	7,318	0.02%
2022/07/29	4	688.74	4.3	684.18	683.00	-0.2	7,306	0.00%
2022/07/28	4.1	685.39	4	684.00	682.00	0.1	7,275	0.00%
2022/07/27	6.4	663.91	2	669.00	677.00	4.4	7,257	0.06%
2022/07/26	2.1	682.99	3.1	679.47	681.00	-1	7,285	-0.01%
2022/07/25	7.4	691.02	4	689.26	688.00	3.4	7,307	0.05%
2022/07/22	13.6	709.08	4.3	706.72	705.00	9.3	7,416	0.13%
2022/07/21	3.2	692.42	18.6	699.15	716.00	-15.3	7,419	-0.21%
2022/07/20	2.3	680.25	1.3	681.83	671.00	1	7,345	0.01%
2022/07/19	4.1	661.82	7.1	661.45	662.00	-3	7,309	-0.04%
2022/07/18	18.1	664.18	13.2	658.86	661.00	4.9	7,327	0.07%
2022/07/15	2.1	647.01	2	647.00	648.00	0.1	7,272	0.00%
2022/07/14	4	646.00	7	646.13	646.00	-3	7,234	-0.04%
2022/07/13	15.1	641.74	12.2	644.95	634.00	2.9	7,247	0.04%
2022/07/12	4.4	617.56	3	625.33	614.00	1.4	7,202	0.02%
2022/07/11	5.1	640.40	5	639.60	637.00	0	7,198	0.00%
2022/07/08	3.2	650.97	10.7	649.35	651.00	-7.5	7,217	-0.10%
2022/07/07	4.1	629.94	10.4	624.44	636.00	-6.2	7,234	-0.09%
2022/07/06	0.5	607.11	4.4	611.30	605.00	-3.8	7,219	-0.05%
2022/07/05	5.5	609.91	3.1	617.30	615.00	2.4	7,194	0.03%
2022/07/04	4.4	614.33	5.2	613.21	611.00	-0.8	7,257	-0.01%
2022/07/01	18.2	630.25	9.4	620.92	612.00	8.8	7,312	0.12%
2022/06/30	3.8	653.82	0	651.14	651.00	3.8	7,366	0.05%
2022/06/29	3.9	650.30	4	658.80	661.00	-0.2	7,359	0.00%
2022/06/28	12.4	656.19	3	654.36	651.00	9.4	7,274	0.13%
2022/06/27	6.6	686.25	7.5	688.05	678.00	-0.9	7,189	-0.01%
2022/06/24	7.1	683.82	2.5	683.95	670.00	4.6	7,235	0.06%
2022/06/23	44.7	700.51	7.3	690.53	689.00	37.4	7,038	0.53%
2022/06/22	30.7	824.08	10.1	812.85	807.00	20.6	6,590	0.31%
2022/06/21	4.2	853.95	23.8	854.17	868.00	-19.6	6,426	-0.30%
2022/06/20	2.3	835.77	19.4	844.52	840.00	-17.1	6,372	-0.27%
2022/06/17	12.5	844.22	3.7	838.30	831.00	8.8	6,323	0.14%
2022/06/16	5.4	890.70	30	897.43	873.00	-24.6	6,172	-0.40%
2022/06/15	1.2	885.93	3.1	883.35	884.00	-1.9	6,199	-0.03%
2022/06/14	7.6	872.24	3	874.74	880.00	4.6	6,271	0.07%
2022/06/13	10.3	895.81	1.3	901.68	887.00	9	6,289	0.14%
2022/06/10	0.2	929.57	0.3	925.81	930.00	-0.2	6,300	0.00%
2022/06/09	5	925.41	0.1	929.00	924.00	4.9	6,361	0.08%
2022/06/08	1.1	904.70	7.5	924.85	930.00	-6.4	6,356	-0.10%
2022/06/07	3.4	896.26	1.1	894.31	890.00	2.3	6,282	0.04%
2022/06/06	1	909.56	1.3	901.40	905.00	-0.3	6,289	0.00%
2022/06/02	2.1	899.99	1.2	901.02	898.00	1	6,316	0.02%
2022/06/01	2.3	908.47	3.2	904.40	905.00	-0.9	6,430	-0.01%
2022/05/31	1.2	894.84	5.9	893.22	905.00	-4.7	6,447	-0.07%
2022/05/30	0	868.44	3.2	868.11	878.00	-3.1	6,341	-0.05%
2022/05/27	1.1	841.42	5.2	850.26	851.00	-4.2	6,316	-0.07%
2022/05/26	2.2	838.31	3	833.67	833.00	-0.8	6,351	-0.01%
2022/05/25	2.1	834.11	5.2	839.88	843.00	-3.1	6,412	-0.05%
2022/05/24	4.2	836.56	2	832.04	830.00	2.2	6,489	0.03%
2022/05/23	1.2	854.27	1.2	852.61	843.00	0	6,499	0.00%
2022/05/20	1.1	837.41	1	846.01	846.00	0	6,525	0.00%
2022/05/19	2.1	838.11	1.3	839.45	845.00	0.9	6,518	0.01%
2022/05/18	1.3	846.14	3.2	850.98	855.00	-1.9	6,480	-0.03%
2022/05/17	1.1	837.23	2	844.37	841.00	-0.9	6,440	-0.01%
2022/05/16	5.2	835.26	4.1	827.27	825.00	1.1	6,422	0.02%
2022/05/13	3.1	838.73	3.1	843.41	843.00	0	6,394	0.00%
2022/05/12	1.1	828.25	1	824.95	820.00	0.1	6,408	0.00%
2022/05/11	2.1	820.71	1	826.89	829.00	1.1	6,423	0.02%
2022/05/10	2.5	807.39	2.2	820.33	820.00	0.3	6,503	0.00%
2022/05/09	3.1	817.98	2	814.00	813.00	1.1	6,538	0.02%
2022/05/06	1.3	815.54	1	821.00	834.00	0.3	6,633	0.01%
2022/05/05	5.3	841.06	6.3	841.79	841.00	-1.1	6,852	-0.02%
2022/05/04	2.2	827.70	1	831.00	829.00	1.2	6,852	0.02%
2022/05/03	6	819.42	3	812.33	820.00	3	6,867	0.04%
2022/04/29	8.2	834.75	11.1	843.87	830.00	-2.9	6,813	-0.04%
2022/04/28	12.1	834.63	13.4	836.48	828.00	-1.2	6,800	-0.02%
2022/04/27	4.4	807.20	6.3	807.70	808.00	-1.9	6,680	-0.03%
2022/04/26	6.3	830.71	1	829.01	833.00	5.3	6,617	0.08%
2022/04/25	5.8	833.36	3	836.00	837.00	2.8	6,582	0.04%
2022/04/22	2.7	850.50	0	0.00	854.00	2.7	6,574	0.04%
2022/04/21	2.5	861.35	5.4	863.69	868.00	-3	6,571	-0.05%
2022/04/20	0.2	851.62	0.2	850.47	856.00	0	6,581	0.00%
2022/04/19	7.6	849.02	6.1	848.08	838.00	1.5	6,539	0.02%
2022/04/18	2.6	835.52	1.3	835.24	833.00	1.3	6,509	0.02%
2022/04/15	11.7	838.77	4	833.87	832.00	7.6	6,561	0.12%
2022/04/14	6.5	866.42	1	861.00	861.00	5.5	6,580	0.08%
2022/04/13	13.5	867.37	13.6	872.44	880.00	-0.1	6,612	0.00%
2022/04/12	7.1	842.42	4	842.50	842.00	3.1	6,561	0.05%
2022/04/11	6.8	836.61	7	835.53	836.00	-0.3	6,543	0.00%
2022/04/08	16.8	841.97	1.2	851.84	840.00	15.6	6,563	0.24%
2022/04/07	9.7	860.06	2.1	859.36	850.00	7.6	6,415	0.12%
2022/04/06	13.6	866.86	5	877.80	882.00	8.6	6,295	0.14%
2022/04/01	9	899.04	1.1	900.02	900.00	7.9	6,156	0.13%
2022/03/31	4	909.18	2	907.50	905.00	2	6,142	0.03%
2022/03/30	9.4	911.86	17.1	916.87	915.00	-7.6	6,086	-0.13%
2022/03/29	18.2	921.51	6.5	911.77	912.00	11.7	5,947	0.20%
2022/03/28	3.7	953.63	3	954.09	964.00	0.6	5,753	0.01%
2022/03/25	2.3	967.89	0.2	971.00	971.00	2.1	5,782	0.04%
2022/03/24	3.2	968.79	0	0.00	972.00	3.2	5,778	0.06%
2022/03/23	9.3	985.24	5.1	984.84	977.00	4.3	5,770	0.07%
2022/03/22	1.1	972.54	1.2	972.35	975.00	0	5,765	0.00%
2022/03/21	0.2	980.54	2.1	981.48	978.00	-1.9	5,750	-0.03%
2022/03/18	7.3	962.87	4	965.52	969.00	3.3	5,753	0.06%
2022/03/17	15.6	958.53	2.5	964.52	968.00	13.1	5,699	0.23%
2022/03/16	2.6	906.11	0.2	906.35	907.00	2.5	5,592	0.04%
2022/03/15	7.5	910.64	5.5	918.65	904.00	2	5,508	0.04%
2022/03/14	6.6	948.54	2.1	940.62	944.00	4.5	5,475	0.08%
2022/03/11	11	971.38	0	0.00	963.00	11	5,435	0.20%
2022/03/10	1.7	994.80	0.3	1004.68	995.00	1.4	5,418	0.03%
2022/03/09	4.8	965.05	0	971.00	966.00	4.7	5,399	0.09%
2022/03/08	5.9	964.46	2	969.50	963.00	3.9	5,418	0.07%
2022/03/07	10.7	978.92	3.2	977.39	972.00	7.5	5,403	0.14%
2022/03/04	5.2	1043.85	1	1025.00	1025.00	4.2	5,361	0.08%
2022/03/03	4.7	1070.73	1	1080.00	1080.00	3.7	5,320	0.07%
2022/03/02	0.3	1081.41	1	1075.00	1080.00	-0.7	5,327	-0.01%
2022/03/01	1	1100.23	0.5	1110.72	1100.00	0.5	5,316	0.01%
2022/02/25	1.3	1075.03	6	1077.50	1085.00	-4.7	5,296	-0.09%
2022/02/24	4.6	1080.51	2.3	1063.45	1060.00	2.3	5,279	0.04%
2022/02/23	4.2	1119.52	4.4	1119.06	1120.00	-0.2	5,229	0.00%
2022/02/22	2.6	1104.63	0	0.00	1110.00	2.6	5,336	0.05%
2022/02/21	0	1133.33	1	1115.59	1130.00	-1	5,465	-0.02%
2022/02/18	2	1115.01	1.2	1115.00	1120.00	0.8	5,526	0.01%
2022/02/17	1.2	1125.45	2.4	1125.12	1130.00	-1.2	5,579	-0.02%
2022/02/16	0.1	1120.00	11	1125.45	1130.00	-10.9	5,713	-0.19%
2022/02/15	12.6	1113.68	1	1105.00	1100.00	11.6	5,736	0.20%
2022/02/14	1.8	1111.49	3	1110.00	1105.00	-1.3	5,745	-0.02%
2022/02/11	4.1	1151.26	2.4	1162.11	1150.00	1.7	5,713	0.03%
2022/02/10	3.1	1149.60	1.6	1155.80	1160.00	1.5	5,744	0.03%
2022/02/09	1.1	1101.26	3.3	1115.93	1130.00	-2.2	5,775	-0.04%
2022/02/08	1.2	1095.61	0.2	1101.67	1095.00	1.1	5,700	0.02%
2022/02/07	2.3	1096.11	1.1	1114.13	1100.00	1.2	5,594	0.02%
2022/01/26	1.1	1080.11	0	0.00	1075.00	1.1	5,331	0.02%
2022/01/25	0.4	1076.54	0.1	1075.00	1085.00	0.3	5,295	0.01%
2022/01/24	2.1	1084.81	2.6	1082.28	1090.00	-0.5	5,269	-0.01%
2022/01/21	1.5	1066.12	0.1	1075.00	1070.00	1.4	5,274	0.03%
2022/01/20	2.8	1089.50	0	1080.00	1090.00	2.8	5,240	0.05%
2022/01/19	0.1	1099.06	0.4	1102.86	1100.00	-0.3	5,285	-0.01%
2022/01/18	1.1	1111.12	2.1	1135.20	1105.00	-1	5,311	-0.02%
2022/01/17	3	1103.27	3.3	1103.18	1115.00	-0.3	5,315	-0.01%
2022/01/14	5.2	1068.15	1.4	1076.11	1065.00	3.9	5,299	0.07%
2022/01/13	1.1	1090.43	3	1098.33	1100.00	-2	5,304	-0.04%
2022/01/12	1.1	1093.88	0	0.00	1085.00	1.1	5,294	0.02%
2022/01/11	1.7	1074.78	1.3	1081.88	1080.00	0.4	5,343	0.01%
2022/01/10	7.3	1080.72	7	1082.88	1095.00	0.3	5,369	0.00%
2022/01/07	2.9	1095.23	0	0.00	1100.00	2.9	5,353	0.05%
2022/01/06	7.6	1132.20	1.5	1133.79	1135.00	6.1	5,359	0.11%
2022/01/05	1.1	1165.24	3.6	1173.07	1175.00	-2.6	5,315	-0.05%
2022/01/04	0.6	1159.98	1	1155.23	1165.00	-0.5	5,303	-0.01%
2022/01/03	5.9	1168.54	5.4	1172.42	1150.00	0.6	5,262	0.01%
2021/12/30	1.5	1184.14	2.1	1199.46	1190.00	-0.7	5,246	-0.01%
2021/12/29	3.7	1185.67	8.3	1189.23	1185.00	-4.7	5,271	-0.09%
2021/12/28	4.3	1166.35	1.2	1165.08	1175.00	3	5,331	0.06%
2021/12/27	3.1	1151.62	2.8	1172.50	1145.00	0.3	5,325	0.01%
2021/12/24	1.1	1124.52	6.7	1118.04	1120.00	-5.7	5,289	-0.11%
2021/12/23	0.1	1090.00	2.8	1098.06	1095.00	-2.7	5,333	-0.05%
2021/12/22	0	1085.00	1	1089.99	1085.00	-1	5,426	-0.02%
2021/12/21	1.1	1084.53	12.8	1077.94	1090.00	-11.7	5,524	-0.21%
2021/12/20	2.3	1062.27	1.2	1072.99	1055.00	1.1	5,628	0.02%
2021/12/17	2	1075.00	1	1080.05	1075.00	1	5,654	0.02%
2021/12/16	1.1	1075.24	2.3	1086.53	1090.00	-1.3	5,672	-0.02%
2021/12/15	1.1	1050.45	1	1055.00	1060.00	0.1	5,747	0.00%
2021/12/14	0	1059.81	0	1057.50	1070.00	0	5,818	0.00%
2021/12/13	1.1	1075.24	0	1082.00	1075.00	1	5,796	0.02%
2021/12/10	0.3	1078.93	0.1	1076.82	1075.00	0.1	5,826	0.00%
2021/12/09	1.1	1084.76	0	1090.00	1085.00	1	5,911	0.02%
2021/12/08	1	1100.00	5	1096.92	1095.00	-4	5,919	-0.07%
2021/12/07	2.1	1065.13	2	1062.62	1065.00	0.1	5,877	0.00%
2021/12/06	0	0.00	2.3	1075.65	1085.00	-2.3	5,880	-0.04%
2021/12/03	0.1	1070.00	1	1060.08	1060.00	-1	5,875	-0.02%
2021/12/02	1	1070.15	2.2	1079.29	1080.00	-1.2	5,860	-0.02%
2021/12/01	2	1040.00	5.4	1059.43	1065.00	-3.4	5,877	-0.06%
2021/11/30	4.2	1035.51	2	1022.53	1010.00	2.2	5,869	0.04%
2021/11/29	2.1	1011.78	19.3	1015.38	1030.00	-17.2	5,829	-0.30%
2021/11/26	2.8	998.82	0	0.00	1005.00	2.8	5,918	0.05%
2021/11/25	0.1	1028.75	1	1039.73	1035.00	-0.9	5,973	-0.02%
2021/11/24	2.4	1045.96	2.2	1026.00	1040.00	0.2	5,991	0.00%
2021/11/23	0.4	1062.96	2.1	1067.24	1055.00	-1.8	6,013	-0.03%
2021/11/22	1.2	1098.60	3	1085.04	1080.00	-1.8	6,066	-0.03%
2021/11/19	6.2	1079.19	2.2	1089.02	1090.00	4	6,050	0.07%
2021/11/18	3.2	1085.03	12.8	1069.30	1085.00	-9.6	5,931	-0.16%
2021/11/17	2.5	1035.70	2.2	1057.19	1030.00	0.3	5,811	0.00%
2021/11/16	3.3	1020.34	4.6	1036.78	1035.00	-1.3	5,789	-0.02%
2021/11/15	3	1006.71	15.3	1021.59	1025.00	-12.3	5,786	-0.21%
2021/11/12	0	0.00	2.2	982.82	983.00	-2.2	5,702	-0.04%
2021/11/11	0.1	947.55	0.1	958.00	954.00	0	5,713	0.00%
2021/11/10	2.7	968.16	1.2	968.04	958.00	1.4	5,712	0.03%
2021/11/09	1	996.86	0.8	991.90	978.00	0.2	5,731	0.00%
2021/11/08	0.1	974.00	17.7	971.76	980.00	-17.7	5,687	-0.31%
2021/11/05	0	937.00	2.1	937.00	940.00	-2	5,588	-0.04%
2021/11/04	0.1	927.67	0	0.00	928.00	0.1	5,571	0.00%
2021/11/03	1	933.99	0.6	932.10	932.00	0.4	5,605	0.01%
2021/11/02	0	925.00	0	924.76	928.00	0	5,617	0.00%
2021/11/01	0.2	924.00	2	922.04	922.00	-1.9	5,680	-0.03%
2021/10/29	0.4	917.37	0	0.00	913.00	0.4	5,733	0.01%
2021/10/28	0.3	928.41	1.5	934.80	936.00	-1.3	5,692	-0.02%
2021/10/27	2	934.03	4.3	947.62	942.00	-2.3	5,694	-0.04%
2021/10/26	3	944.33	5.6	946.74	946.00	-2.6	5,657	-0.05%
2021/10/25	1	923.00	2.3	930.37	938.00	-1.3	5,704	-0.02%
2021/10/22	0.1	914.93	5.5	918.51	926.00	-5.3	5,890	-0.09%
2021/10/21	1	915.00	5.8	918.26	913.00	-4.8	5,948	-0.08%
2021/10/20	0	0.00	3.1	905.42	901.00	-3.1	5,922	-0.05%
2021/10/19	2.3	889.39	6	892.62	898.00	-3.7	5,922	-0.06%
2021/10/18	1.2	866.16	2	873.97	867.00	-0.8	5,893	-0.01%
2021/10/15	3.3	856.43	1	854.00	857.00	2.3	5,876	0.04%
2021/10/14	7.6	855.27	2	842.82	840.00	5.6	5,826	0.10%
2021/10/13	7.9	871.77	3.2	863.06	862.00	4.7	5,799	0.08%
2021/10/12	2.3	895.50	0.1	891.41	887.00	2.1	5,805	0.04%
2021/10/08	0	919.00	3	912.34	910.00	-3	5,823	-0.05%
2021/10/07	0	905.00	8.1	901.20	911.00	-8.1	5,809	-0.14%
2021/10/06	5.5	878.01	3	876.01	871.00	2.5	5,818	0.04%
2021/10/05	7.8	870.35	0	0.00	867.00	7.8	5,823	0.13%
2021/10/04	1.1	880.24	3.3	893.73	892.00	-2.2	5,764	-0.04%
2021/10/01	5.5	892.85	3	885.70	885.00	2.4	5,787	0.04%
2021/09/30	4.9	904.43	2	906.00	905.00	2.9	5,769	0.05%
2021/09/29	25.2	925.60	1	935.00	913.00	24.2	5,757	0.42%
2021/09/28	2.2	955.18	2.6	955.40	957.00	-0.5	5,742	-0.01%
2021/09/27	1	943.00	14.3	942.05	959.00	-13.3	5,698	-0.23%
2021/09/24	1	913.00	1.1	921.40	920.00	-0.1	5,614	0.00%
2021/09/23	0.1	915.00	0	912.00	915.00	0	5,707	0.00%
2021/09/22	8.7	909.53	4	911.25	911.00	4.7	5,709	0.08%
2021/09/17	1	940.00	3.5	947.70	940.00	-2.5	5,634	-0.04%
2021/09/16	1.2	930.97	1.2	930.90	936.00	0	5,597	0.00%
2021/09/15	7	937.28	2.1	931.53	935.00	4.9	5,608	0.09%
2021/09/14	3	939.34	13.2	943.43	947.00	-10.1	5,671	-0.18%
2021/09/13	4	925.25	4.1	925.85	927.00	-0.1	5,770	0.00%
2021/09/10	1	906.14	4.1	918.70	925.00	-3.1	5,907	-0.05%
2021/09/09	1.1	898.33	0	0.00	901.00	1.1	5,926	0.02%
2021/09/08	1	911.81	2.1	906.90	912.00	-1	5,924	-0.02%
2021/09/07	1	905.00	2	902.00	903.00	-1	5,934	-0.02%
2021/09/06	3.7	899.57	0	900.00	896.00	3.7	5,959	0.06%
2021/09/03	2	923.51	3.2	925.12	919.00	-1.2	5,922	-0.02%
2021/09/02	0	930.00	4.2	939.19	933.00	-4.2	5,974	-0.07%
2021/09/01	1	927.00	10.8	920.26	927.00	-9.8	5,945	-0.17%
2021/08/31	3.4	892.55	0.2	911.00	901.00	3.2	5,851	0.05%
2021/08/30	0.3	905.84	2.3	906.44	912.00	-2.1	5,815	-0.04%
2021/08/27	2.3	892.71	1	893.00	896.00	1.3	5,814	0.02%
2021/08/26	6.6	883.73	6	884.17	888.00	0.6	5,801	0.01%
2021/08/25	3.3	906.62	1.2	908.34	911.00	2	5,763	0.04%
2021/08/24	1	910.96	2	905.50	909.00	-1	5,818	-0.02%
2021/08/23	1.3	897.33	8.4	903.86	911.00	-7.1	5,929	-0.12%
2021/08/20	9.4	883.56	6	883.18	873.00	3.4	5,968	0.06%
2021/08/19	7.3	887.82	8	891.50	888.00	-0.7	6,030	-0.01%
2021/08/18	6.2	895.11	6.1	895.43	912.00	0.1	6,036	0.00%
2021/08/17	8.8	887.90	1.5	886.25	880.00	7.3	6,081	0.12%
2021/08/16	1.4	904.26	1.1	908.45	901.00	0.3	6,099	0.00%
2021/08/13	2.1	903.06	16	909.69	910.00	-13.9	6,266	-0.22%
2021/08/12	2.9	909.10	1.2	918.11	904.00	1.7	6,367	0.03%
2021/08/11	6.1	909.87	8	912.75	910.00	-1.9	6,505	-0.03%
2021/08/10	2.2	922.33	0.1	922.33	922.00	2.1	6,700	0.03%
2021/08/09	5.2	917.40	2	921.98	921.00	3.2	6,930	0.05%
2021/08/06	3.2	937.79	4.1	939.87	936.00	-0.9	7,054	-0.01%
2021/08/05	0	957.53	3	954.17	961.00	-2.9	7,268	-0.04%
2021/08/04	0.1	942.00	11.4	946.25	950.00	-11.3	7,673	-0.15%
2021/08/03	0.1	932.10	1.5	932.69	938.00	-1.5	7,987	-0.02%
2021/08/02	2.6	926.80	3.4	925.92	934.00	-0.8	8,252	-0.01%
2021/07/30	4.2	913.63	2.1	917.40	910.00	2.1	8,341	0.03%
2021/07/29	0.1	913.79	13.4	913.45	933.00	-13.3	8,488	-0.16%
2021/07/28	30.7	895.66	5	895.23	890.00	25.7	8,566	0.30%
2021/07/27	1.1	941.81	6.4	941.55	938.00	-5.3	8,595	-0.06%
2021/07/26	2.2	927.79	1.1	923.09	923.00	1.1	8,877	0.01%
2021/07/23	0.1	927.00	2.2	930.59	933.00	-2.2	8,908	-0.02%
2021/07/22	3.2	919.03	2.1	924.51	919.00	1.1	8,983	0.01%
2021/07/21	4.7	910.74	0	919.00	912.00	4.7	9,049	0.05%
2021/07/20	1.3	919.40	1.3	919.60	920.00	0	9,156	0.00%
2021/07/19	3.7	926.25	0.3	924.00	919.00	3.4	9,287	0.04%
2021/07/16	1.1	950.98	0.6	950.31	957.00	0.5	9,267	0.01%
2021/07/15	2.2	944.96	2.3	941.12	951.00	-0.2	9,280	0.00%
2021/07/14	1.2	933.38	0	931.80	930.00	1.2	9,319	0.01%
2021/07/13	13.4	933.15	0.2	936.42	926.00	13.2	9,339	0.14%
2021/07/12	0.2	935.00	6.1	937.32	935.00	-5.9	9,329	-0.06%
2021/07/09	2.4	917.29	2.1	924.44	919.00	0.4	9,333	0.00%
2021/07/08	10.2	917.34	4.2	920.99	920.00	6	9,393	0.06%
2021/07/07	3	923.69	1	923.87	917.00	2	9,453	0.02%
2021/07/06	12.8	928.02	5	930.02	922.00	7.8	9,539	0.08%
2021/07/05	6.3	959.47	5.9	966.60	957.00	0.4	9,531	0.00%
2021/07/02	4.7	958.86	1	963.90	957.00	3.6	9,541	0.04%
2021/07/01	3.1	958.51	1	958.99	955.00	2.1	9,556	0.02%
2021/06/30	4.1	967.18	6.2	961.85	962.00	-2.1	9,666	-0.02%
2021/06/29	2.3	939.72	1.5	943.20	935.00	0.8	9,587	0.01%
2021/06/28	0.5	931.91	7	927.43	935.00	-6.5	9,649	-0.07%
2021/06/25	9	934.58	4	935.00	927.00	5	9,792	0.05%
2021/06/24	7.2	936.97	4	933.00	929.00	3.2	9,868	0.03%
2021/06/23	4	921.01	4.6	933.70	941.00	-0.6	10,004	-0.01%
2021/06/22	11.5	903.45	8.7	900.49	903.00	2.8	10,129	0.03%
2021/06/21	21.1	937.69	6	937.83	918.00	15.1	10,011	0.15%
2021/06/18	2.5	973.03	3	973.67	965.00	-0.5	9,964	0.00%
2021/06/17	8	971.93	4	973.50	978.00	4	9,985	0.04%
2021/06/16	5.2	984.26	5	987.80	985.00	0.2	10,009	0.00%
2021/06/15	6.2	988.68	12.1	994.11	989.00	-5.9	10,003	-0.06%
2021/06/11	17.4	992.00	1	1004.46	980.00	16.3	10,014	0.16%
2021/06/10	1	995.01	10.7	993.22	998.00	-9.7	10,027	-0.10%
2021/06/09	1	968.00	1.3	974.08	967.00	-0.3	9,991	0.00%
2021/06/08	2.1	968.72	3	967.68	966.00	-0.9	10,056	-0.01%
2021/06/07	2.2	957.52	9.3	965.62	973.00	-7.1	10,154	-0.07%
2021/06/04	3.1	969.04	2	971.50	977.00	1.1	10,221	0.01%
2021/06/03	1.1	968.67	2.3	978.00	981.00	-1.2	10,310	-0.01%
2021/06/02	7.7	968.37	10	966.90	959.00	-2.3	10,390	-0.02%
2021/06/01	13.7	993.06	5.1	993.21	977.00	8.6	10,446	0.08%
2021/05/31	11.1	992.29	6.2	982.87	995.00	4.9	10,530	0.05%
2021/05/28	9.2	950.03	2.9	958.46	961.00	6.3	10,516	0.06%
2021/05/27	9.2	937.99	4.1	942.46	935.00	5.1	10,614	0.05%
2021/05/26	2	951.50	2	954.00	951.00	0	10,714	0.00%
2021/05/25	6.3	957.94	5.9	960.82	952.00	0.5	10,736	0.00%
2021/05/24	4.7	944.00	2.7	944.10	943.00	2	10,717	0.02%
2021/05/21	4.2	955.34	7.1	961.80	955.00	-2.9	10,746	-0.03%
2021/05/20	2.9	940.89	2.2	942.06	930.00	0.7	10,640	0.01%
2021/05/19	19.7	961.52	11.2	955.21	943.00	8.4	10,583	0.08%
2021/05/18	19.5	964.72	9.8	961.19	994.00	9.7	10,480	0.09%
2021/05/17	10.1	909.48	20.2	910.90	914.00	-10	10,407	-0.10%
2021/05/14	3.8	895.20	2.2	898.17	895.00	1.6	10,391	0.02%
2021/05/13	17	888.57	7	882.57	873.00	10	10,414	0.10%
2021/05/12	18.6	885.21	19.5	896.53	888.00	-0.9	10,317	-0.01%
2021/05/11	10.4	914.52	15.1	915.23	911.00	-4.7	10,040	-0.05%
2021/05/10	23.1	988.81	9.3	993.27	979.00	13.7	9,850	0.14%
2021/05/07	6.5	1049.62	4	1051.28	1060.00	2.5	9,827	0.03%
2021/05/06	2.2	1024.55	12.2	1012.79	1055.00	-10	9,967	-0.10%
2021/05/05	10.6	1050.85	4.1	1042.81	1005.00	6.5	9,906	0.07%
2021/05/04	10.7	1075.93	23.8	1071.79	1085.00	-13.1	9,843	-0.13%
2021/05/03	24.2	1119.18	10.4	1110.52	1105.00	13.8	9,692	0.14%
2021/04/29	0.1	1185.00	0.2	1185.00	1185.00	-0.2	9,546	0.00%
2021/04/28	2.6	1076.28	2.2	1079.65	1080.00	0.4	9,736	0.00%
2021/04/27	12	1082.92	1.1	1098.66	1065.00	10.9	9,769	0.11%
2021/04/26	8	1051.25	12.1	1063.98	1070.00	-4.1	9,764	-0.04%
2021/04/23	3	1010.00	14.4	1013.99	1035.00	-11.4	9,723	-0.12%
2021/04/22	2.4	989.87	3.1	1009.86	984.00	-0.6	9,703	-0.01%
2021/04/21	3.4	997.42	2	1002.11	988.00	1.4	9,793	0.01%
2021/04/20	0	0.00	12.5	991.87	998.00	-12.5	9,936	-0.13%
2021/04/19	5.4	966.32	4	965.75	963.00	1.4	9,945	0.01%
2021/04/16	6.4	977.60	5.2	970.99	975.00	1.2	10,002	0.01%
2021/04/15	4.1	966.03	2.6	967.80	985.00	1.5	10,117	0.01%
2021/04/14	3.5	950.50	1	953.00	965.00	2.5	10,142	0.02%
2021/04/13	3.6	970.98	4.1	978.06	961.00	-0.5	10,151	0.00%
2021/04/12	12	977.15	5	960.89	960.00	7	10,145	0.07%
2021/04/09	7.1	1010.00	2.2	1022.31	999.00	5	10,206	0.05%
2021/04/08	5	1000.58	5.1	1010.67	1020.00	-0.1	10,176	0.00%
2021/04/07	6.3	994.18	6.1	998.32	998.00	0.1	10,136	0.00%
2021/04/06	0.2	997.25	16.6	997.33	995.00	-16.4	10,121	-0.16%
2021/04/01	6.1	974.11	2.5	963.15	961.00	3.6	10,094	0.04%
2021/03/31	2.3	970.76	7.4	972.24	969.00	-5.1	10,037	-0.05%
2021/03/30	1	958.02	3.7	963.11	971.00	-2.7	9,940	-0.03%
2021/03/29	9.1	956.94	11.6	953.68	941.00	-2.5	9,822	-0.03%
2021/03/26	15.3	942.51	7.2	944.10	943.00	8.1	9,770	0.08%
2021/03/25	3.3	917.50	19.9	937.25	949.00	-16.6	9,665	-0.17%
2021/03/24	2.1	891.36	5.8	890.97	894.00	-3.7	9,473	-0.04%
2021/03/23	7.4	882.29	6	879.00	870.00	1.4	9,459	0.01%
2021/03/22	5.4	882.50	6.1	885.46	881.00	-0.8	9,423	-0.01%
2021/03/19	4.6	887.40	5	887.20	885.00	-0.4	9,389	0.00%
2021/03/18	5.1	911.95	6.1	912.83	903.00	-1	9,326	-0.01%
2021/03/17	4.4	913.84	3	907.12	908.00	1.4	9,374	0.02%
2021/03/16	9	912.89	8.1	915.47	919.00	0.9	9,405	0.01%
2021/03/15	0.1	906.00	1.1	907.90	907.00	-1	9,424	-0.01%
2021/03/12	5	905.40	4.6	904.18	899.00	0.4	9,477	0.00%
2021/03/11	2.2	870.38	8.5	882.10	888.00	-6.3	9,437	-0.07%
2021/03/10	12.9	868.12	5.1	871.96	864.00	7.8	9,369	0.08%
2021/03/09	5.4	871.96	3.6	871.66	879.00	1.8	9,330	0.02%
2021/03/08	7.2	881.88	2.3	870.84	867.00	5	9,312	0.05%
2021/03/05	5.1	882.39	3	881.02	883.00	2.1	9,295	0.02%
2021/03/04	15.8	904.08	3	902.00	897.00	12.8	9,343	0.14%
2021/03/03	5.3	918.88	1.2	919.36	930.00	4	9,196	0.04%
2021/03/02	2.7	915.60	2.1	932.48	900.00	0.6	9,113	0.01%
2021/02/26	12.9	916.21	10	915.50	896.00	2.9	9,006	0.03%
2021/02/25	3.5	942.56	2	944.02	944.00	1.4	8,849	0.02%
2021/02/24	2.3	949.99	1	961.00	940.00	1.3	8,846	0.01%
2021/02/23	1.2	936.27	4	945.50	965.00	-2.8	8,911	-0.03%
2021/02/22	6.9	966.02	2.1	977.57	951.00	4.8	8,928	0.05%
2021/02/19	10.8	964.91	8.2	959.29	964.00	2.6	9,154	0.03%
2021/02/18	10.6	978.84	3	979.33	978.00	7.6	9,139	0.08%
2021/02/17	6	981.00	4.4	998.51	980.00	1.6	9,139	0.02%
2021/02/05	17.5	960.52	9.2	965.93	950.00	8.2	9,019	0.09%
2021/02/04	10.2	930.70	9.1	931.81	946.00	1.1	8,834	0.01%
2021/02/03	14.1	951.06	23.7	951.65	950.00	-9.7	8,748	-0.11%
2021/02/02	11	938.55	15.9	939.88	931.00	-4.9	8,668	-0.06%
2021/02/01	5.2	902.05	8.1	900.65	905.00	-2.9	8,536	-0.03%
2021/01/29	7.2	889.42	12	891.47	875.00	-4.8	8,433	-0.06%
2021/01/28	14.7	870.33	7.1	874.70	869.00	7.6	8,337	0.09%
2021/01/27	5	891.96	10.2	890.69	897.00	-5.2	8,198	-0.06%
2021/01/26	18.4	898.41	17.1	887.77	871.00	1.3	8,153	0.02%
2021/01/25	3.3	899.29	6.4	912.55	910.00	-3.1	8,217	-0.04%
2021/01/22	17.4	923.87	9	925.98	917.00	8.3	8,174	0.10%
2021/01/21	17	916.92	26.2	918.04	934.00	-9.1	7,980	-0.11%
2021/01/20	5.3	883.70	6.1	891.39	872.00	-0.9	7,790	-0.01%
2021/01/19	3.2	870.86	6.1	869.75	879.00	-2.9	7,707	-0.04%
2021/01/18	11.3	832.24	4.1	832.68	844.00	7.2	7,647	0.09%
2021/01/15	11.2	864.68	3.1	855.50	850.00	8.2	7,581	0.11%
2021/01/14	13	866.39	3.1	867.25	861.00	9.9	7,503	0.13%
2021/01/13	20.3	878.33	146.1	882.75	884.00	-125.8	7,403	-1.70%	大賣/鉅額交易
2021/01/12	10.4	854.51	5.7	852.86	846.00	4.7	7,230	0.06%
2021/01/11	4.7	845.57	3.1	848.65	851.00	1.7	7,124	0.02%
2021/01/08	1.1	820.88	8.5	827.18	838.00	-7.3	7,075	-0.10%
2021/01/07	0.1	792.33	9.3	799.58	799.00	-9.2	6,971	-0.13%
2021/01/06	8.2	798.62	6.2	801.17	792.00	2	6,942	0.03%
2021/01/05	8.3	797.83	11.2	793.90	797.00	-2.9	6,919	-0.04%
2021/01/04	6	774.84	13.1	783.45	792.00	-7.1	7,122	-0.10%
2020/12/31	0	749.00	5.3	746.98	747.00	-5.3	7,147	-0.07%
2020/12/30	2.1	741.51	5.1	744.31	746.00	-3.1	7,365	-0.04%
2020/12/29	3.1	739.59	2	740.00	734.00	1.1	7,338	0.02%
2020/12/28	1	728.00	12.3	734.26	740.00	-11.3	7,345	-0.15%
2020/12/25	2.1	719.38	1.2	719.00	715.00	0.9	7,269	0.01%
2020/12/24	3.5	719.97	6	719.00	714.00	-2.5	7,323	-0.03%
2020/12/23	3	717.00	6	714.50	720.00	-3	7,396	-0.04%
2020/12/22	0.1	708.00	4.3	712.34	703.00	-4.2	7,438	-0.06%
2020/12/21	4.2	696.14	4	700.25	708.00	0.2	7,475	0.00%
2020/12/18	3.5	701.40	0	0.00	699.00	3.5	7,494	0.05%
2020/12/17	1.3	700.94	6	703.00	704.00	-4.7	7,540	-0.06%
2020/12/16	3.1	704.75	2	710.00	701.00	1.1	7,575	0.01%
2020/12/15	3.8	698.77	2	699.51	701.00	1.8	7,661	0.02%
2020/12/14	4	701.25	4.2	703.58	702.00	-0.2	7,785	0.00%
2020/12/11	2	710.97	4	705.75	707.00	-2	7,897	-0.03%
2020/12/10	9.6	715.78	2.4	709.79	709.00	7.2	7,895	0.09%
2020/12/09	11.7	734.71	7.1	738.97	734.00	4.6	7,911	0.06%
2020/12/08	4.2	718.52	8.8	722.46	730.00	-4.6	7,906	-0.06%
2020/12/07	6.4	697.21	6	701.50	704.00	0.4	7,861	0.01%
2020/12/04	4.3	700.42	7	701.57	705.00	-2.7	7,938	-0.03%
2020/12/03	6.2	706.92	1	700.00	700.00	5.2	7,959	0.07%
2020/12/02	6.5	708.05	5	706.20	712.00	1.5	7,960	0.02%
2020/12/01	6.1	696.38	2	699.50	697.00	4.1	8,051	0.05%
2020/11/30	9.7	709.25	2.1	705.62	704.00	7.6	8,134	0.09%
2020/11/27	3.3	726.00	0	0.00	725.00	3.3	8,228	0.04%
2020/11/26	2.1	727.56	1	734.94	730.00	1.1	8,349	0.01%
2020/11/25	9.5	732.09	4	737.96	724.00	5.5	8,574	0.06%
2020/11/24	6.3	741.29	7	740.57	742.00	-0.7	8,675	-0.01%
2020/11/23	8.3	750.91	6.1	742.34	743.00	2.2	8,827	0.02%
2020/11/20	9	737.89	33.4	743.30	747.00	-24.3	8,889	-0.27%
2020/11/19	9.2	732.73	16.1	731.50	733.00	-6.9	8,864	-0.08%
2020/11/18	13	719.53	31.2	714.09	728.00	-18.1	8,965	-0.20%
2020/11/17	8.2	698.57	13	698.61	696.00	-4.9	8,975	-0.05%
2020/11/16	4	691.00	4.3	688.61	694.00	-0.3	9,437	0.00%
2020/11/13	2.4	669.74	1	675.00	675.00	1.4	9,725	0.01%
2020/11/12	2.1	672.69	2	676.50	673.00	0.1	10,351	0.00%
2020/11/11	16.3	673.07	7	673.73	676.00	9.2	10,383	0.09%
2020/11/10	9.6	689.45	5.2	687.05	686.00	4.4	10,411	0.04%
2020/11/09	10.6	707.51	6.2	706.03	702.00	4.4	10,500	0.04%
2020/11/06	8.1	695.01	9.1	700.84	700.00	-1.1	10,576	-0.01%
2020/11/05	4.2	683.55	15.7	692.19	696.00	-11.6	10,619	-0.11%
2020/11/04	1	670.14	6.2	677.98	677.00	-5.2	10,610	-0.05%
2020/11/03	2.1	661.29	5	667.00	665.00	-2.9	10,699	-0.03%
2020/11/02	22.3	662.99	8	658.63	653.00	14.2	10,776	0.13%
2020/10/30	4.1	678.02	0	0.00	678.00	4.1	10,763	0.04%
2020/10/29	33.1	673.21	2.1	672.44	684.00	31	10,976	0.28%
2020/10/28	2.2	681.86	1	688.00	681.00	1.2	11,330	0.01%
2020/10/27	21.2	678.15	4.1	680.54	685.00	17.1	11,469	0.15%
2020/10/26	42	678.57	0	0.00	674.00	42	11,597	0.36%
2020/10/23	10.1	681.60	13.1	681.77	678.00	-3	11,765	-0.03%
2020/10/22	23.1	689.90	6	691.00	688.00	17.1	12,285	0.14%
2020/10/21	10.2	697.90	6	696.83	691.00	4.2	12,554	0.03%
2020/10/20	25	689.40	5	691.40	697.00	20	12,874	0.16%
2020/10/19	5	687.80	4.1	691.01	692.00	1	13,079	0.01%
2020/10/16	13	685.77	10.1	691.58	680.00	2.9	13,311	0.02%
2020/10/15	27.1	695.43	5	700.40	689.00	22.1	13,490	0.16%
2020/10/14	5.2	690.72	3.1	691.62	689.00	2.2	13,524	0.02%
2020/10/13	9.1	698.34	5.1	698.22	699.00	4	13,578	0.03%
2020/10/12	6.1	710.97	30	712.40	714.00	-23.9	13,570	-0.18%
2020/10/08	3.1	668.33	12	669.58	670.00	-8.9	13,458	-0.07%
2020/10/07	15	648.13	35.4	635.40	647.00	-20.4	13,352	-0.15%
2020/10/06	1.1	617.73	2	617.00	615.00	-0.9	13,230	-0.01%
2020/10/05	0.1	610.00	3	614.00	611.00	-2.9	13,446	-0.02%
2020/09/30	0.1	608.00	0	0.00	607.00	0.1	13,648	0.00%
2020/09/29	2	610.50	7.1	609.42	610.00	-5.1	13,911	-0.04%
2020/09/28	4	589.75	11	602.09	603.00	-7	14,142	-0.05%
2020/09/25	8	594.85	1	595.00	585.00	7	14,134	0.05%
2020/09/24	9	604.88	2	610.00	600.00	7	14,148	0.05%
2020/09/23	2	614.00	11	614.55	617.00	-9	14,104	-0.06%
2020/09/22	13	605.30	5	605.40	603.00	8	14,121	0.06%
2020/09/21	1	615.00	4	617.50	616.00	-3	14,152	-0.02%
2020/09/18	2	594.50	6.1	603.07	611.00	-4.1	14,216	-0.03%
2020/09/17	7.2	598.72	4	598.50	599.00	3.2	14,178	0.02%
2020/09/16	17	620.46	7.3	620.65	617.00	9.7	14,226	0.07%
2020/09/15	12.1	608.60	7	612.43	611.00	5.1	14,345	0.04%
2020/09/14	4	599.25	10	605.20	609.00	-6	14,584	-0.04%
2020/09/11	6	591.00	4	593.75	595.00	2	14,529	0.01%
2020/09/10	1	600.00	3	605.67	599.00	-2	14,506	-0.01%
2020/09/09	7	590.30	3.1	592.39	595.00	4	14,579	0.03%
2020/09/08	14.1	609.98	7	608.86	604.00	7.1	14,531	0.05%
2020/09/07	2.1	597.18	0.2	600.00	598.00	2	14,617	0.01%
2020/09/04	7	596.71	9	597.00	603.00	-2	14,678	-0.01%
2020/09/03	5	604.20	1	610.00	603.00	4	14,559	0.03%
2020/09/02	6.1	597.51	10.4	601.17	596.00	-4.3	14,467	-0.03%
2020/09/01	4	567.50	7.1	565.32	576.00	-3.1	14,314	-0.02%
2020/08/31	6.2	559.19	17	556.41	556.00	-10.8	14,274	-0.08%
2020/08/28	6	567.85	8	561.88	574.00	-2	14,125	-0.01%
2020/08/27	12.1	577.85	6	559.50	558.00	6.1	14,063	0.04%
2020/08/26	8	576.28	7	578.43	578.00	1	14,098	0.01%
2020/08/25	8.1	590.02	8	588.38	589.00	0.1	14,064	0.00%
2020/08/24	10.1	594.06	5	588.60	585.00	5.1	14,058	0.04%
2020/08/21	12.2	593.80	20.4	591.31	604.00	-8.2	13,992	-0.06%
2020/08/20	24.2	576.93	43.3	570.48	565.00	-19.1	13,769	-0.14%
2020/08/19	14.1	615.32	25	618.67	609.00	-10.9	13,312	-0.08%
2020/08/18	59.4	620.19	37.1	620.67	617.00	22.3	13,108	0.17%
2020/08/17	5	684.60	8.1	682.66	685.00	-3.1	12,659	-0.02%
2020/08/14	8.1	675.48	4.6	678.30	680.00	3.5	12,709	0.03%
2020/08/13	16.1	683.53	8	693.75	684.00	8.1	12,854	0.06%
2020/08/12	11.3	681.56	5	683.00	680.00	6.3	13,029	0.05%
2020/08/11	10.6	699.53	3	702.00	693.00	7.6	13,265	0.06%
2020/08/10	9.6	699.43	9	709.44	706.00	0.6	13,196	0.00%
2020/08/07	20.1	710.62	3	715.00	705.00	17.1	13,149	0.13%
2020/08/06	11.1	740.39	12.1	740.36	732.00	-1	13,080	-0.01%
2020/08/05	18	730.72	16	730.50	730.00	2	12,950	0.02%
2020/08/04	4.1	709.80	24.2	721.49	732.00	-20.1	12,842	-0.16%
2020/08/03	25	711.48	20	717.65	696.00	5	12,632	0.04%
2020/07/31	19.2	691.69	31	688.33	701.00	-11.8	12,338	-0.10%
2020/07/30	10	681.30	4	680.25	683.00	6	12,239	0.05%
2020/07/29	15	679.87	8	676.75	682.00	7	12,132	0.06%
2020/07/28	43.1	724.70	25	715.69	680.00	18.1	12,087	0.15%
2020/07/27	20	709.17	23.1	711.04	728.00	-3.1	11,849	-0.03%
2020/07/24	22.3	691.57	27	685.25	675.00	-4.7	12,020	-0.04%
2020/07/23	12.3	671.07	24.1	670.61	677.00	-11.8	11,790	-0.10%
2020/07/22	14	662.14	10.2	664.78	664.00	3.8	11,722	0.03%
2020/07/21	16.1	630.96	15	631.07	637.00	1	11,526	0.01%
2020/07/20	5	594.05	8	593.63	601.00	-3	11,410	-0.03%
2020/07/17	1	598.00	4.3	604.18	607.00	-3.3	11,461	-0.03%
2020/07/16	11.3	602.59	6	601.50	599.00	5.3	11,498	0.05%
2020/07/15	8	611.63	9	613.22	609.00	-1	11,468	-0.01%
2020/07/14	13.3	615.56	9.1	613.33	611.00	4.3	11,446	0.04%
2020/07/13	17	627.94	17.3	626.63	629.00	-0.3	11,402	0.00%
2020/07/10	31.4	631.78	17.4	626.22	616.00	14	11,372	0.12%
2020/07/09	27.1	652.27	17	657.18	651.00	10.1	11,313	0.09%
2020/07/08	47.2	656.57	33	655.10	661.00	14.1	11,147	0.13%
2020/07/07	15.2	613.58	23	605.26	618.00	-7.8	10,896	-0.07%
2020/07/06	10	585.90	6	585.17	589.00	4	10,711	0.04%
2020/07/03	14.5	585.48	11	582.36	585.00	3.5	10,705	0.03%
2020/07/02	7	574.72	4	578.75	574.00	3	10,704	0.03%
2020/07/01	13	586.69	14	583.71	577.00	-1	10,742	-0.01%
2020/06/30	2	574.50	4.1	576.35	579.00	-2.1	10,725	-0.02%
2020/06/29	10.3	568.23	5.3	569.96	565.00	5	10,747	0.05%
2020/06/24	6	577.83	6.2	577.74	580.00	-0.2	10,726	0.00%
2020/06/23	20.4	575.75	31.1	576.09	574.00	-10.7	10,795	-0.10%
2020/06/22	18.3	566.84	9.1	567.11	576.00	9.1	10,730	0.09%
2020/06/19	22	542.41	44.1	538.01	546.00	-22.1	10,772	-0.21%
2020/06/18	9.1	511.10	8	509.50	513.00	1.1	10,633	0.01%
2020/06/17	0	0.00	2	512.44	510.00	-2	10,881	-0.02%
2020/06/16	17	501.65	18.1	501.82	510.00	-1.1	11,062	-0.01%
2020/06/15	10	496.85	14	498.75	492.50	-4	11,296	-0.04%
2020/06/12	16	484.13	20.1	486.27	492.50	-4.1	11,410	-0.04%
2020/06/11	11.5	502.61	15	503.29	496.50	-3.5	11,450	-0.03%
2020/06/10	1	498.00	17.1	499.30	500.00	-16.1	11,475	-0.14%
2020/06/09	2	493.25	3	498.17	497.50	-1	11,757	-0.01%
2020/06/08	17.2	497.43	6	498.42	494.50	11.2	11,945	0.09%
2020/06/05	10.5	494.19	4.3	493.30	494.00	6.2	11,941	0.05%
2020/06/04	11.1	490.03	6	487.50	490.00	5.1	11,999	0.04%
2020/06/03	4	492.13	19	490.58	490.00	-15	12,054	-0.12%
2020/06/02	24	485.75	29.5	485.91	485.00	-5.5	12,020	-0.05%
2020/06/01	8.2	467.50	2	468.25	461.50	6.2	11,915	0.05%
2020/05/29	2	460.25	6.2	462.47	463.00	-4.2	11,951	-0.04%
2020/05/28	1.4	464.19	1	456.00	460.00	0.4	11,959	0.00%
2020/05/27	1	462.00	4	463.38	464.50	-3	11,968	-0.03%
2020/05/26	2.2	463.55	5	462.50	460.00	-2.8	12,078	-0.02%
2020/05/25	9	454.50	19.2	454.47	460.00	-10.2	12,147	-0.08%
2020/05/22	17.4	446.88	44	445.93	442.00	-26.6	12,130	-0.22%
2020/05/21	23.1	465.57	82	467.39	464.50	-58.9	12,091	-0.49%
2020/05/20	9.1	470.41	115	469.90	470.00	-105.9	12,071	-0.88%	大賣/鉅額交易
2020/05/19	16	460.84	40.3	460.80	462.00	-24.3	11,901	-0.20%
2020/05/18	16	444.78	46	446.92	440.50	-30	11,685	-0.26%
2020/05/15	5	412.20	6	411.42	411.00	-1	11,390	-0.01%
2020/05/14	11	413.14	6	415.00	411.00	5	11,447	0.04%
2020/05/13	8	417.94	21	414.88	420.00	-13	11,461	-0.11%
2020/05/12	1.1	408.95	0	0.00	407.00	1.1	11,544	0.01%
2020/05/11	9	409.89	5	410.70	410.00	4	11,685	0.03%
2020/05/08	6.1	416.07	9	414.56	411.50	-2.9	11,764	-0.02%
2020/05/07	10	412.90	10	413.25	411.00	0	11,832	0.00%
2020/05/06	3	407.00	3	407.83	408.00	0	11,867	0.00%
2020/05/05	9	400.22	8	401.38	401.50	1	11,894	0.01%
2020/05/04	13.2	400.95	8	399.75	399.50	5.2	12,042	0.04%
2020/04/30	11	409.45	104	410.43	415.00	-93	12,003	-0.77%	大賣/
2020/04/29	20.1	391.57	62	393.27	398.00	-41.9	11,815	-0.35%
2020/04/28	25.1	369.81	8	369.13	375.00	17.1	11,461	0.15%
2020/04/27	7	370.50	24	367.15	372.00	-17	11,656	-0.15%
2020/04/24	6	350.92	4	352.38	348.50	2	11,531	0.02%
2020/04/23	10	347.10	11.6	348.11	351.00	-1.6	11,572	-0.01%
2020/04/22	30	346.98	18.1	347.44	346.00	11.9	11,643	0.10%
2020/04/21	39.1	358.33	22	357.55	353.50	17.1	11,874	0.14%
2020/04/20	17	370.50	25	369.98	370.00	-8	12,011	-0.07%
2020/04/17	10	370.55	13	372.62	368.00	-3	12,089	-0.02%
2020/04/16	16	362.78	9	363.39	361.50	7	11,995	0.06%
2020/04/15	4	367.50	3	368.50	365.50	1	12,003	0.01%
2020/04/14	12.1	364.55	16	363.91	365.50	-4	12,021	-0.03%
2020/04/13	3	352.67	7.2	352.14	351.50	-4.2	11,992	-0.03%
2020/04/10	3	349.17	3	350.00	350.00	0	12,013	0.00%
2020/04/09	2.1	351.50	4	353.63	351.50	-2	12,109	-0.02%
2020/04/08	8.1	348.27	3	349.67	349.50	5.1	12,076	0.04%
2020/04/07	2	347.75	5.1	348.09	347.00	-3.1	12,056	-0.03%
2020/04/06	2	339.00	3	340.67	341.00	-1	11,960	-0.01%
2020/04/01	13.1	330.38	1	327.50	334.00	12.1	11,892	0.10%
2020/03/31	8.1	333.35	10	336.75	327.50	-1.9	11,880	-0.02%
2020/03/30	89	332.33	9	330.72	336.50	80	11,749	0.68%
2020/03/27	19.1	345.88	20	346.98	340.00	-1	11,622	-0.01%
2020/03/26	17.1	339.60	26.2	337.72	343.50	-9.1	11,460	-0.08%
2020/03/25	38	343.96	26	338.42	334.50	12	11,502	0.10%
2020/03/24	18	332.56	23.1	333.51	330.00	-5.1	11,314	-0.05%
2020/03/23	14	307.29	19.1	307.80	308.00	-5.1	11,286	-0.05%
2020/03/20	7	297.71	13	297.04	301.00	-6	11,228	-0.05%
2020/03/19	45	281.41	83.1	280.72	274.00	-38.1	11,118	-0.34%
2020/03/18	23.1	309.29	25	315.54	301.50	-2	10,839	-0.02%
2020/03/17	21	318.10	16.1	317.49	315.50	4.9	10,712	0.05%
2020/03/16	18.5	334.08	20.1	324.24	320.00	-1.6	10,537	-0.01%
2020/03/13	24	326.46	34	330.00	341.00	-10	10,390	-0.10%
2020/03/12	20.3	342.66	12	340.25	336.00	8.3	10,118	0.08%
2020/03/11	1	362.65	3.1	366.86	363.00	-2.1	9,884	-0.02%
2020/03/10	4	366.38	12	369.04	373.50	-8	9,823	-0.08%
2020/03/09	7.3	366.77	2	363.50	366.50	5.3	9,727	0.05%
2020/03/06	4	379.26	5	379.60	378.50	-1	9,658	-0.01%
2020/03/05	2	383.75	18.1	382.32	385.00	-16.1	9,648	-0.17%
2020/03/04	5	368.40	4	367.88	370.50	1	9,661	0.01%
2020/03/03	7	374.71	2	374.00	372.00	5	9,644	0.05%
2020/03/02	3	361.50	5	362.30	363.00	-2	9,576	-0.02%
2020/02/27	10.1	366.19	5	370.80	360.00	5.1	9,569	0.05%
2020/02/26	9	375.67	2	377.25	375.00	7	9,475	0.07%
2020/02/25	11	377.86	6	378.50	378.50	5	9,416	0.05%
2020/02/24	14.2	379.00	2	377.50	377.00	12.2	9,441	0.13%
2020/02/21	7.1	388.92	1	391.00	388.00	6.1	9,324	0.07%
2020/02/20	4.1	390.50	6	392.50	394.00	-1.9	9,257	-0.02%
2020/02/19	8	391.94	5	388.50	388.50	3	9,184	0.03%
2020/02/18	4	393.75	2	394.50	392.00	2	9,196	0.02%
2020/02/17	9	396.83	7	397.50	398.00	2	9,152	0.02%
2020/02/14	15	404.70	1	407.95	405.50	14	9,082	0.15%
2020/02/13	2.1	408.52	4	408.38	408.50	-1.9	9,018	-0.02%
2020/02/12	4.1	401.02	7	399.50	401.50	-2.9	8,901	-0.03%
2020/02/11	14	387.79	20	387.85	390.00	-6	8,895	-0.07%
2020/02/10	12.1	383.40	12	383.42	380.00	0.1	8,905	0.00%
2020/02/07	6	380.17	4	380.25	381.00	2	8,950	0.02%
2020/02/06	10.1	385.25	7	387.14	382.00	3.1	8,979	0.03%
2020/02/05	21	384.07	20	384.30	381.00	1	8,947	0.01%
2020/02/04	9	389.56	8	391.06	390.50	1	8,844	0.01%
2020/02/03	2	376.00	4	378.50	382.00	-2	9,087	-0.02%
2020/01/31	3	387.00	2	389.75	388.00	1	9,100	0.01%
2020/01/30	10.1	392.03	10.5	387.62	383.50	-0.4	9,154	0.00%
2020/01/20	3	419.83	3	418.83	419.00	0	8,903	0.00%
2020/01/17	27	421.93	2	424.75	420.50	25	8,946	0.28%
2020/01/16	1.1	419.32	5	420.00	421.00	-3.9	9,016	-0.04%
2020/01/15	31	409.98	20	413.95	416.00	11	8,866	0.12%
2020/01/14	21.3	418.99	65	416.30	416.00	-43.8	8,518	-0.51%
2020/01/13	16	424.41	3	422.67	422.00	13	8,270	0.16%
2020/01/10	9	432.56	5	433.30	432.00	4	8,199	0.05%
2020/01/09	2	436.75	4	435.13	437.00	-2	8,219	-0.02%
2020/01/08	8	429.06	4	432.63	430.50	4	8,306	0.05%
2020/01/07	6	422.67	9	426.94	426.00	-3	8,311	-0.04%
2020/01/06	13	426.92	2	425.50	424.00	11	8,361	0.13%
2020/01/03	12	439.00	9	436.56	434.50	3	8,361	0.04%
2020/01/02	28	442.71	0	0.00	441.50	28	8,240	0.34%
2019/12/31	5	442.60	1	446.00	443.50	4	8,221	0.05%
2019/12/30	1	445.52	2	446.50	446.50	-1	8,253	-0.01%
2019/12/27	47	450.12	13	452.00	446.50	34	8,354	0.41%
2019/12/26	11	453.95	0	0.00	449.00	11	8,350	0.13%
2019/12/25	20	452.00	4	449.38	452.00	16	8,376	0.19%
2019/12/24	28	445.82	0	0.00	445.00	28	8,479	0.33%
2019/12/23	3	445.69	4	448.13	449.00	-1	8,565	-0.01%
2019/12/20	17.2	446.94	0.1	446.50	446.00	17.1	8,656	0.20%
2019/12/19	2	454.25	1.1	454.94	454.50	0.9	8,489	0.01%
2019/12/18	7	456.36	19.1	455.48	456.50	-12.1	8,415	-0.14%
2019/12/17	61.1	459.99	42	461.14	460.50	19.1	8,371	0.23%
2019/12/16	11.1	440.64	14.5	438.95	442.00	-3.4	8,218	-0.04%
2019/12/13	2	429.50	26.1	432.30	432.50	-24.1	8,167	-0.30%
2019/12/12	1	432.00	3	429.83	427.50	-2	8,163	-0.02%
2019/12/11	2	424.50	1.3	427.38	429.00	0.7	8,239	0.01%
2019/12/10	0	0.00	1	426.00	425.00	-1	8,338	-0.01%
2019/12/09	1.6	425.19	6	426.00	426.50	-4.4	8,406	-0.05%
2019/12/06	16.5	416.21	8	419.19	415.00	8.5	8,435	0.10%
2019/12/05	5.2	423.78	1	420.00	420.00	4.2	8,675	0.05%
2019/12/04	3.1	419.23	11	420.64	424.50	-7.9	8,807	-0.09%
2019/12/03	6	418.58	8	420.81	418.00	-2	8,781	-0.02%
2019/12/02	48.2	416.71	3	418.00	416.50	45.2	8,763	0.52%
2019/11/29	23	423.09	59	425.23	421.50	-36	8,725	-0.41%
2019/11/28	11.1	430.90	34	426.75	431.50	-22.9	8,621	-0.27%
2019/11/27	0.2	421.50	0	0.00	422.50	0.2	8,630	0.00%
2019/11/26	9.2	422.22	6	420.92	420.00	3.2	8,671	0.04%
2019/11/25	15	421.03	12	419.67	418.50	3	8,836	0.03%
2019/11/22	1.1	409.52	3	410.00	411.00	-2	8,819	-0.02%
2019/11/21	39	408.06	26.1	406.05	407.00	12.9	8,782	0.15%
2019/11/20	15.1	417.78	1	415.00	414.50	14.1	8,700	0.16%
2019/11/19	16	420.00	2	420.25	421.00	14	8,742	0.16%
2019/11/18	3	418.00	30	418.68	419.50	-27	8,859	-0.30%
2019/11/15	37	420.00	9	421.44	422.00	28	9,020	0.31%
2019/11/14	2	409.75	1	409.00	410.50	1	9,367	0.01%
2019/11/13	1	410.00	12	408.00	408.00	-11	9,416	-0.12%
2019/11/12	53	410.67	2	410.00	410.00	51	9,420	0.54%
2019/11/11	9	409.72	2	409.00	403.50	7	9,399	0.07%
2019/11/08	36	417.08	52	420.06	414.00	-16	9,324	-0.17%
2019/11/07	16	424.16	3	425.67	425.00	13	9,240	0.14%
2019/11/06	30	428.60	29	428.90	434.00	1	9,160	0.01%
2019/11/05	20	421.23	7	421.71	425.00	13	9,161	0.14%
2019/11/04	14	406.97	24	409.69	412.00	-10	9,130	-0.11%
2019/11/01	16	406.81	1	406.50	405.00	15	9,151	0.16%
2019/10/31	8	404.31	13	407.46	408.00	-5	9,210	-0.05%
2019/10/30	4	394.25	7	395.43	396.50	-3	9,218	-0.03%
2019/10/29	3.1	392.76	15	392.47	393.00	-11.9	9,328	-0.13%
2019/10/28	8	382.06	27	384.20	387.00	-19	9,387	-0.20%
2019/10/25	3.1	383.53	81	383.18	379.00	-77.9	9,418	-0.83%
2019/10/24	5.1	378.35	14	378.79	381.50	-8.9	9,356	-0.10%
2019/10/23	12	369.13	3	370.83	372.00	9	9,235	0.10%
2019/10/22	7	368.64	4	370.88	371.50	3	9,309	0.03%
2019/10/21	0	0.00	2	372.75	369.00	-2	9,352	-0.02%
2019/10/18	1.1	370.15	11	371.23	370.00	-9.9	9,393	-0.11%
2019/10/17	32	369.05	9	370.06	371.00	23	9,416	0.24%
2019/10/16	10	362.65	1	363.50	360.00	9	9,428	0.10%
2019/10/15	9	367.72	1	368.50	367.00	8	9,338	0.09%
2019/10/14	15	370.83	0	0.00	370.50	15	9,256	0.16%
2019/10/09	10	374.60	0	0.00	372.00	10	9,098	0.11%
2019/10/08	8	384.56	7	384.50	384.50	1	9,011	0.01%
2019/10/07	0.2	384.00	0	0.00	384.00	0.2	9,038	0.00%
2019/10/04	4	385.38	2	385.50	385.50	2	9,026	0.02%
2019/10/03	0	0.00	4	378.75	379.50	-4	8,961	-0.04%
2019/10/02	3	372.67	0	0.00	372.00	3	8,908	0.03%
2019/09/27	65	370.28	12	371.04	369.00	53	8,898	0.60%
2019/09/26	7	378.57	37	381.76	376.00	-30	8,893	-0.34%
2019/09/25	36	382.75	3	382.33	380.00	33	8,885	0.37%
2019/09/24	4	386.25	7	385.72	387.00	-3	8,874	-0.03%
2019/09/23	18	389.47	12	387.79	388.00	6	8,877	0.07%
2019/09/20	25	383.64	60	385.13	386.50	-35	8,889	-0.39%
2019/09/19	5	383.00	11	384.59	380.50	-6	8,795	-0.07%
2019/09/18	2	382.75	21	380.31	382.00	-19	8,723	-0.22%
2019/09/17	34.1	383.23	13	384.31	383.00	21.1	8,674	0.24%
2019/09/16	6	380.25	13	380.27	382.00	-7	8,683	-0.08%
2019/09/12	12	376.63	6	381.08	375.00	6	8,578	0.07%
2019/09/11	3	374.00	0	0.00	374.50	3	8,551	0.04%
2019/09/10	9	377.22	7	377.86	378.00	2	8,538	0.02%
2019/09/09	48.1	386.71	5	385.80	382.50	43.1	8,500	0.51%
2019/09/06	17	372.79	13	374.54	374.50	4	8,254	0.05%
2019/09/05	5	366.00	4	367.25	367.50	1	8,141	0.01%
2019/09/04	6	366.42	3	365.33	365.00	3	8,141	0.04%
2019/09/03	3	364.50	12	369.54	364.00	-9	8,185	-0.11%
2019/09/02	10	370.70	1	366.50	370.50	9	8,245	0.11%
2019/08/30	0	0.00	34	371.04	367.50	-34	8,259	-0.41%
2019/08/29	17.1	364.47	2	363.00	365.50	15.1	8,242	0.18%
2019/08/28	24	361.81	9	364.72	366.00	15	8,248	0.18%
2019/08/27	3	346.17	1	345.00	345.50	2	8,117	0.02%
2019/08/26	5	342.00	1	343.00	343.00	4	8,242	0.05%
2019/08/23	1	345.50	2.3	342.93	342.50	-1.3	8,339	-0.02%
2019/08/22	5	348.00	2.2	349.45	345.00	2.8	8,310	0.03%
2019/08/21	2	348.50	0.6	346.50	347.00	1.4	8,294	0.02%
2019/08/20	5	351.60	8.8	351.06	351.00	-3.8	8,242	-0.05%
2019/08/19	17.2	344.85	69.2	344.32	353.00	-52	8,104	-0.64%
2019/08/16	0	0.00	6	322.25	322.00	-6	7,760	-0.08%
2019/08/15	2	314.75	3	316.17	316.50	-1	7,693	-0.01%
2019/08/14	1	320.40	1	322.50	319.50	0	7,697	0.00%
2019/08/13	1	318.96	0	0.00	318.00	1	7,715	0.01%
2019/08/12	0	0.00	4	321.75	323.00	-4	7,798	-0.05%
2019/08/08	2	315.77	5	319.80	316.50	-3	7,745	-0.04%
2019/08/07	4	316.38	12	317.75	318.00	-8	7,723	-0.10%
2019/08/06	4	308.88	2	311.75	309.00	2	7,636	0.03%
2019/08/05	5	310.40	1	310.50	312.00	4	7,601	0.05%
2019/08/02	11	311.95	3	312.17	316.00	8	7,563	0.11%
2019/08/01	14	319.21	17	322.18	314.00	-3	7,496	-0.04%
2019/07/31	25	315.74	33	315.20	314.50	-8	7,239	-0.11%
2019/07/30	30.1	324.73	17	324.35	325.50	13.1	7,148	0.18%
2019/07/29	1	312.00	3	316.83	319.00	-2	7,066	-0.03%
2019/07/26	0	0.00	1	314.50	313.50	-1	7,224	-0.01%
2019/07/25	0	0.00	2	310.00	313.00	-2	7,515	-0.03%
2019/07/24	2	309.75	0	0.00	308.00	2	7,568	0.03%
2019/07/23	0	0.00	3	313.67	314.50	-3	7,497	-0.04%
2019/07/22	0	0.00	4	307.63	308.50	-4	7,434	-0.05%
2019/07/19	3	304.67	1	306.50	304.50	2	7,379	0.03%
2019/07/18	17	304.71	3	308.00	302.00	14	7,321	0.19%
2019/07/17	13.1	309.55	1	310.50	310.00	12.1	7,243	0.17%
2019/07/16	2	314.50	1	317.00	314.00	1	7,183	0.01%
2019/07/15	3	314.34	24	316.71	314.50	-21	7,154	-0.29%
2019/07/12	4	319.37	20	319.50	318.00	-16	7,250	-0.22%
2019/07/11	20	322.75	35	320.37	322.50	-15	7,525	-0.20%
2019/07/10	0	317.50	1	318.00	318.00	-1	7,546	-0.01%
2019/07/09	21	314.45	0	0.00	313.50	21	7,593	0.28%
2019/07/08	15	312.93	3	313.33	314.00	12	7,637	0.16%
2019/07/05	1	320.50	2	320.00	321.00	-1	7,744	-0.01%
2019/07/04	4	319.00	0	318.50	319.00	4	7,840	0.05%
2019/07/03	24	322.90	5	321.60	317.50	19	7,937	0.24%
2019/07/02	1	316.50	6	315.25	319.00	-5	7,929	-0.06%
2019/07/01	8	314.19	3	314.33	314.00	5	7,911	0.06%
2019/06/28	4	311.88	0	0.00	314.00	4	7,935	0.05%
2019/06/27	0	0.00	5	314.60	313.00	-5	7,980	-0.06%
2019/06/26	0	0.00	10	311.00	310.50	-10	7,980	-0.13%
2019/06/25	2	313.00	2	311.25	311.50	0	8,002	0.00%
2019/06/24	12	311.25	2	314.25	315.50	10	7,992	0.13%
2019/06/21	3	312.50	4	315.50	313.50	-1	7,978	-0.01%
2019/06/20	2	310.50	0	0.00	310.00	2	7,916	0.03%
2019/06/19	5	312.00	12.1	311.03	308.50	-7.1	8,057	-0.09%
2019/06/18	2	307.50	4	307.00	308.50	-2	7,997	-0.03%
2019/06/17	10	302.55	31	302.97	300.50	-21	7,940	-0.26%
2019/06/14	25	309.78	0	0.00	307.00	25	7,923	0.32%
2019/06/13	16	313.72	10	313.35	309.50	6	7,915	0.08%
2019/06/12	4	308.26	2	309.75	309.50	2	7,874	0.03%
2019/06/11	10	309.84	1	311.00	308.00	9	7,882	0.11%
2019/06/10	0	0.00	31	310.65	316.00	-31	7,777	-0.40%
2019/06/06	1	306.00	1	311.50	307.00	0	7,725	0.00%
2019/06/05	2	315.25	4	316.50	313.00	-2	7,680	-0.03%
2019/06/04	2	314.50	6	315.92	311.00	-4	7,651	-0.05%
2019/06/03	4	310.38	6	311.09	314.00	-2	7,579	-0.03%
2019/05/31	28	302.52	16	307.13	311.00	12	7,512	0.16%
2019/05/30	12	294.08	9	293.78	296.50	3	7,348	0.04%
2019/05/29	2	277.00	1	276.50	280.50	1	7,298	0.01%
2019/05/28	0	0.00	2	281.75	280.50	-2	7,369	-0.03%
2019/05/27	5	279.50	6	279.92	281.00	-1	7,496	-0.01%
2019/05/24	7	288.07	5	291.00	287.00	2	7,704	0.03%
2019/05/23	5	291.10	4	292.25	292.00	1	7,892	0.01%
2019/05/22	3	288.00	1	289.50	287.50	2	7,829	0.03%
2019/05/21	1	291.50	1	290.00	290.50	0	7,894	0.00%
2019/05/20	1	291.50	2	289.75	290.00	-1	7,858	-0.01%
2019/05/17	1	293.50	5	293.00	291.00	-4	7,829	-0.05%
2019/05/16	1	289.96	1	289.00	288.00	0	7,753	0.00%
2019/05/15	4	290.25	4	290.63	290.00	0	7,722	0.00%
2019/05/14	5	280.50	4	285.13	289.00	1	7,717	0.01%
2019/05/13	17	289.93	3.2	289.03	286.50	13.8	7,682	0.18%
2019/05/10	7	300.43	13	297.00	298.50	-6	7,872	-0.08%
2019/05/09	12	304.53	4	303.50	300.00	8	7,838	0.10%
2019/05/08	5	307.30	4	310.00	310.00	1	7,750	0.01%
2019/05/07	3	311.67	6	310.58	311.00	-3	7,659	-0.04%
2019/05/06	3	304.18	2	304.75	306.00	1	7,561	0.01%
2019/05/03	4	306.13	30	305.90	309.00	-26	7,464	-0.35%
2019/05/02	11	303.82	20	304.10	298.00	-9	7,205	-0.12%
2019/04/30	0	0.00	13	292.88	295.50	-13	6,913	-0.19%
2019/04/29	1	287.00	1	288.00	287.50	0	6,844	0.00%
2019/04/26	3	287.69	3	287.33	290.00	0	6,884	0.00%
2019/04/25	3	287.84	2	289.00	288.00	1	6,869	0.01%
2019/04/24	3	289.00	2	290.00	289.50	1	6,880	0.01%
2019/04/23	1	286.50	1	287.50	290.00	0	6,891	0.00%
2019/04/22	1	291.00	1	292.50	289.00	0	6,879	0.00%
2019/04/19	2	289.25	8	291.00	290.00	-6	6,860	-0.09%
2019/04/18	7	291.29	14	290.64	291.00	-7	6,852	-0.10%
2019/04/17	29	290.67	23	289.30	288.50	6	6,816	0.09%
2019/04/16	10	300.05	0	0.00	300.00	10	6,566	0.15%
2019/04/15	3	296.83	6	296.92	296.50	-3	6,549	-0.05%
2019/04/12	6	293.33	6	294.75	293.50	0	6,523	0.00%
2019/04/11	22	296.59	118	299.38	291.50	-96	6,478	-1.48%	大賣/
2019/04/10	7	300.50	8	301.88	300.00	-1	6,347	-0.02%
2019/04/09	0	0.00	1	298.00	299.50	-1	6,197	-0.02%
2019/04/08	6.1	292.85	8	293.81	294.50	-1.9	6,082	-0.03%
2019/04/03	2	290.50	7	290.07	290.50	-5	5,958	-0.08%
2019/04/02	1	290.00	3.7	289.81	290.50	-2.7	5,872	-0.05%
2019/04/01	1	287.00	8	285.69	285.50	-7	5,738	-0.12%
2019/03/29	0	0.00	5	279.70	282.50	-5	5,638	-0.09%
2019/03/28	9	277.28	7	277.64	276.50	2	5,624	0.04%
2019/03/27	1	279.50	2	280.00	279.50	-1	5,697	-0.02%
2019/03/26	1	279.51	6	279.42	281.00	-5	5,698	-0.09%
2019/03/25	4	277.63	1	278.00	276.50	3	5,673	0.05%
2019/03/22	1	284.00	16	283.34	284.00	-15	5,618	-0.27%
2019/03/21	5	276.70	5	276.10	277.50	0	5,456	0.00%
2019/03/20	4	275.13	3	274.50	274.50	1	5,425	0.02%
2019/03/19	4	274.75	2	275.25	275.50	2	5,414	0.04%
2019/03/18	11	277.05	1	279.00	278.00	10	5,364	0.19%
2019/03/15	3	275.00	64	274.40	276.00	-61	5,344	-1.14%
2019/03/14	1	274.50	133	272.58	272.50	-132	5,346	-2.47%	大賣/鉅額交易
2019/03/13	2	271.75	1.5	273.00	273.00	0.5	5,402	0.01%
2019/03/12	1	273.00	0.9	271.50	270.50	0.1	5,438	0.00%
2019/03/11	1	269.00	2.2	271.18	270.00	-1.2	5,514	-0.02%
2019/03/08	39	269.29	4	268.25	267.50	35	5,580	0.63%
2019/03/07	4	273.75	2.4	275.62	274.00	1.6	5,564	0.03%
2019/03/06	10	279.15	5.3	279.43	280.00	4.7	5,571	0.08%
2019/03/05	10	275.15	5	273.80	273.00	5	5,485	0.09%
2019/03/04	15	280.50	3	279.83	277.00	12	5,444	0.22%
2019/02/27	8	278.13	40	278.56	280.00	-32	5,375	-0.60%
2019/02/26	81	282.65	65	288.65	276.50	16	5,245	0.31%
2019/02/25	14	277.89	52	278.32	282.50	-38	5,028	-0.76%
2019/02/22	16	265.28	12.4	265.90	264.00	3.6	4,754	0.08%
2019/02/21	4	257.75	13	255.92	259.00	-9	4,530	-0.20%
2019/02/20	8	255.31	9	255.00	255.50	-1	4,480	-0.02%
2019/02/19	5	250.60	3	251.33	250.00	2	4,495	0.04%
2019/02/18	4	252.88	1	253.00	253.50	3	4,487	0.07%
2019/02/15	36	251.42	3	251.50	252.00	33	4,475	0.74%
2019/02/14	1	257.00	32	257.00	255.50	-31	4,475	-0.69%
2019/02/13	4	257.38	7	259.07	259.00	-3	4,503	-0.07%
2019/02/12	4	257.63	11.3	258.18	257.50	-7.3	4,487	-0.16%
2019/02/11	3.1	253.94	31	252.79	259.50	-27.9	4,448	-0.63%
2019/01/30	3	243.33	2	243.00	243.00	1	4,185	0.02%
2019/01/29	2	244.75	3	244.33	245.50	-1	4,198	-0.02%
2019/01/28	2	247.50	5	247.90	248.50	-3	4,197	-0.07%
2019/01/25	3	247.17	5	248.20	248.00	-2	4,258	-0.05%
2019/01/24	3	244.83	9	245.00	244.50	-6	4,309	-0.14%
2019/01/23	3	240.17	2	239.75	241.00	1	4,371	0.02%
2019/01/22	9	244.56	2	244.00	242.00	7	4,386	0.16%
2019/01/21	4	245.63	3	245.67	244.50	1	4,429	0.02%
2019/01/18	0	0.00	46	242.95	244.00	-46	4,495	-1.02%
2019/01/17	1	237.50	1	236.50	237.00	0	4,491	0.00%
2019/01/16	1	235.00	3	236.33	237.00	-2	4,540	-0.04%
2019/01/15	0	0.00	1	233.00	233.00	-1	4,529	-0.02%
2019/01/14	0	0.00	5	231.40	231.50	-5	4,492	-0.11%
2019/01/11	1	227.00	1	226.50	227.50	0	4,487	0.00%
2019/01/10	2.1	225.29	0	0.00	226.00	2.1	4,497	0.05%
2019/01/09	6.1	226.00	4	228.13	226.00	2.1	4,501	0.05%
2019/01/08	0.1	223.50	2	221.25	222.00	-1.9	4,416	-0.04%
2019/01/07	2	219.00	1	219.00	219.00	1	4,459	0.02%
2019/01/04	3	215.33	4	215.88	217.00	-1	4,465	-0.02%
2019/01/03	2	221.75	3	224.00	223.50	-1	4,634	-0.02%
2019/01/02	3	221.33	0	0.00	220.50	3	4,644	0.06%
2018/12/28	2	225.00	0	0.00	229.50	2	4,661	0.04%
2018/12/27	0	0.00	2	224.75	225.00	-2	4,758	-0.04%
2018/12/26	0	0.00	2	220.00	220.00	-2	4,776	-0.04%
2018/12/25	1	221.00	0	0.00	221.00	1	4,809	0.02%
2018/12/24	0	0.00	1	225.00	225.00	-1	4,877	-0.02%
2018/12/21	12	222.67	1	224.00	223.50	11	5,001	0.22%
2018/12/20	8	226.88	6	225.92	225.00	2	4,975	0.04%
2018/12/19	2	233.25	4	234.00	236.00	-2	4,876	-0.04%
2018/12/18	2	234.00	2	235.00	234.50	0	4,868	0.00%
2018/12/17	1	239.00	3	236.67	235.00	-2	4,901	-0.04%
2018/12/14	1.1	235.55	0	0.00	236.00	1.1	4,954	0.02%
2018/12/13	0.1	238.00	1	237.00	237.50	-0.9	4,959	-0.02%
2018/12/12	43	232.84	0	0.00	233.00	43	4,967	0.87%
2018/12/10	0	0.00	1	232.50	229.00	-1	4,965	-0.02%
2018/12/07	20	235.50	1	235.50	233.50	19	4,965	0.38%
2018/12/06	151	235.35	5	229.50	229.50	146	4,944	2.95%	大買/鉅額交易
2018/12/05	1	244.50	1	244.50	244.50	0	4,887	0.00%
2018/12/04	3	251.33	51	251.25	252.00	-48	4,914	-0.98%
2018/12/03	0	0.00	4	245.88	245.50	-4	4,860	-0.08%
2018/11/30	0	0.00	1	236.00	237.50	-1	4,801	-0.02%
2018/11/29	23	235.98	2	233.50	231.50	21	4,746	0.44%
2018/11/28	4	234.25	3	234.67	236.50	1	4,735	0.02%
2018/11/27	2	227.25	4.1	230.64	232.00	-2.1	4,711	-0.04%
2018/11/26	0	0.00	3	229.00	228.00	-3	4,754	-0.06%
2018/11/23	1	222.50	2	223.00	222.00	-1	4,762	-0.02%
2018/11/21	1	221.00	1	223.00	223.00	0	4,963	0.00%
2018/11/20	0	0.00	1	225.00	225.00	-1	4,954	-0.02%
2018/11/19	3	221.67	3.2	223.03	223.50	-0.2	4,952	0.00%
2018/11/16	37	224.84	4.1	222.61	220.00	32.9	4,986	0.66%
2018/11/15	2	232.50	3	232.50	231.50	-1	4,958	-0.02%
2018/11/14	32	230.98	0	0.00	230.00	32	4,975	0.64%
2018/11/13	3	228.00	0	0.00	231.00	3	5,017	0.06%
2018/11/12	0	0.00	31	232.40	234.50	-31	5,076	-0.61%
2018/11/09	31	228.08	0	0.00	228.50	31	5,214	0.59%
2018/11/08	2	234.25	4	236.25	235.00	-2	5,176	-0.04%
2018/11/07	5	232.20	6	233.25	235.00	-1	5,158	-0.02%
2018/11/06	8	234.00	6	231.67	230.00	2	5,183	0.04%
2018/11/05	0.2	230.00	3	226.83	230.00	-2.8	5,120	-0.05%
2018/11/02	3	227.83	6	227.92	227.50	-3	5,105	-0.06%
2018/11/01	16.1	220.68	17	223.53	223.50	-0.9	5,060	-0.02%
2018/10/31	0.1	225.00	13	219.42	227.50	-12.9	4,993	-0.26%
2018/10/30	14	207.96	1	210.00	207.00	13	4,864	0.27%
2018/10/29	23	202.24	8	205.06	208.00	15	4,905	0.31%
2018/10/26	31	204.56	8	202.31	202.00	23	4,943	0.47%
2018/10/25	6	209.25	6	210.58	210.00	0	5,072	0.00%
2018/10/24	3	211.83	9	210.06	214.00	-6	5,195	-0.12%
2018/10/23	9	215.67	2	220.50	214.00	7	5,206	0.13%
2018/10/22	1.1	221.53	0	0.00	221.50	1.1	5,281	0.02%
2018/10/19	5	220.60	36	220.04	222.50	-31	5,355	-0.58%
2018/10/18	0	0.00	10	226.20	225.00	-10	5,424	-0.18%
2018/10/17	0	0.00	1	225.50	224.50	-1	5,694	-0.02%
2018/10/16	2	224.00	12	224.67	222.00	-10	5,813	-0.17%
2018/10/15	7.1	220.18	8	224.19	221.00	-0.9	5,831	-0.02%
2018/10/12	1	217.00	14	219.50	220.00	-13	5,773	-0.23%
2018/10/11	49	208.00	7	208.50	210.50	42	5,739	0.73%
2018/10/09	13	230.27	1	230.50	228.50	12	5,530	0.22%
2018/10/08	0	0.00	3	234.17	233.50	-3	5,491	-0.05%
2018/10/05	13	236.88	16	236.00	234.50	-3	5,462	-0.05%
2018/10/04	5	245.40	4	242.00	242.00	1	5,384	0.02%
2018/10/03	1	246.00	2	245.00	246.00	-1	5,377	-0.02%
2018/10/02	8	244.50	0	0.00	245.00	8	5,411	0.15%
2018/10/01	7	249.86	1	251.00	250.00	6	5,441	0.11%
2018/09/28	2	245.00	7	245.14	246.50	-5	5,533	-0.09%
2018/09/27	15	240.47	1	242.00	241.50	14	5,601	0.25%
2018/09/26	6	241.83	0	0.00	241.50	6	5,614	0.11%
2018/09/25	2	241.50	2	243.50	243.50	0	5,627	0.00%
2018/09/21	2	242.00	6	242.67	243.00	-4	5,686	-0.07%
2018/09/20	8	239.63	2	239.75	238.00	6	5,698	0.11%
2018/09/19	2	243.50	3	245.83	245.00	-1	5,683	-0.02%
2018/09/18	5	245.10	2	245.25	244.50	3	5,730	0.05%
2018/09/17	2	243.75	0	0.00	243.50	2	5,861	0.03%
2018/09/14	2	244.75	1	245.00	245.50	1	5,883	0.02%
2018/09/13	4	243.25	0	0.00	242.00	4	5,876	0.07%
2018/09/12	4	244.00	8	243.81	244.00	-4	5,888	-0.07%
2018/09/11	1	242.00	6	243.00	244.00	-5	5,927	-0.08%
2018/09/10	13	243.00	5	243.30	242.50	8	5,924	0.14%
2018/09/07	7	250.43	3	252.50	248.00	4	5,902	0.07%
2018/09/06	12	252.50	4	253.50	255.00	8	5,865	0.14%
2018/09/05	79	252.97	0	0.00	254.00	79	5,861	1.35%
2018/09/04	10	254.00	0	0.00	253.50	10	5,870	0.17%
2018/09/03	0	0.00	2.3	250.66	249.50	-2.3	5,898	-0.04%
2018/08/31	1	250.50	3	250.50	251.50	-2	5,920	-0.03%
2018/08/30	9.1	256.62	1	255.50	256.00	8.1	5,884	0.14%
2018/08/29	3	255.00	1	255.00	256.00	2	5,905	0.03%
2018/08/28	4	251.00	4	253.25	252.00	0	5,883	0.00%
2018/08/27	3	247.00	0	0.00	247.50	3	5,858	0.05%
2018/08/24	0	0.00	5	249.60	250.00	-5	5,861	-0.09%
2018/08/23	3	249.50	1	252.50	253.00	2	5,980	0.03%
2018/08/22	9	245.83	8	247.06	247.50	1	5,978	0.02%
2018/08/21	3	245.83	1.1	245.64	245.50	1.9	5,876	0.03%
2018/08/20	0	0.00	41	246.51	247.00	-41	5,876	-0.70%
2018/08/17	34	246.40	3	249.50	247.00	31	5,874	0.53%
2018/08/16	22.1	248.42	1	250.00	247.50	21.1	5,817	0.36%
2018/08/15	4	262.25	0.2	261.00	260.00	3.8	5,722	0.07%
2018/08/14	1	264.50	91	265.49	265.00	-90	5,795	-1.55%
2018/08/13	13	263.65	8	264.13	263.50	5	5,803	0.09%
2018/08/09	1	272.50	1	275.00	275.00	0	5,921	0.00%
2018/08/08	0	0.00	4	277.25	277.50	-4	5,925	-0.07%
2018/08/07	1	275.00	0	0.00	275.50	1	5,911	0.02%
2018/08/06	6	273.08	4	273.00	273.00	2	5,915	0.03%
2018/08/03	3	271.00	2	271.50	274.00	1	6,066	0.02%
2018/08/02	6	272.92	4	272.50	269.00	2	6,040	0.03%
2018/08/01	3.2	270.53	18	270.94	275.00	-14.8	5,966	-0.25%
2018/07/31	8	252.06	6	254.08	254.00	2	5,781	0.03%
2018/07/30	4.1	262.23	2	260.00	260.00	2.1	5,675	0.04%
2018/07/27	4	266.00	8.1	267.85	267.50	-4.1	5,670	-0.07%
2018/07/26	4	260.25	1	260.50	263.00	3	5,749	0.05%
2018/07/25	5	261.70	3	259.00	262.50	2	5,789	0.03%
2018/07/24	109	259.50	10	258.80	255.00	99	5,831	1.70%	大買/
2018/07/23	8	273.31	3	272.33	271.50	5	5,656	0.09%
2018/07/20	1	283.50	1	283.50	280.00	0	5,694	0.00%
2018/07/19	0	0.00	1	283.50	284.00	-1	5,743	-0.02%
2018/07/18	1	281.00	3	285.50	281.00	-2	5,858	-0.03%
2018/07/17	1	287.00	1	285.50	285.50	0	5,905	0.00%
2018/07/16	1	285.50	0	0.00	282.50	1	6,005	0.02%
2018/07/13	0	0.00	2	285.50	285.00	-2	6,250	-0.03%
2018/07/12	0	0.00	2	280.00	283.00	-2	6,621	-0.03%
2018/07/11	3	275.50	3	276.00	276.00	0	6,644	0.00%
2018/07/10	0	0.00	2	275.25	280.00	-2	6,710	-0.03%
2018/07/09	5	274.40	1	272.50	272.50	4	6,708	0.06%
2018/07/06	5	285.70	8	285.63	285.00	-3	6,683	-0.04%
2018/07/05	21.1	287.59	4	281.50	281.50	17.1	6,677	0.26%
2018/07/04	8	301.81	2	299.00	298.00	6	6,589	0.09%
2018/07/03	1	305.00	0	0.00	304.50	1	6,641	0.02%
2018/07/02	4	306.88	6.2	307.61	305.00	-2.2	6,707	-0.03%
2018/06/29	1	299.50	1	301.50	300.00	0	6,663	0.00%
2018/06/28	2	294.00	1	295.50	297.00	1	6,615	0.02%
2018/06/27	3.2	297.63	1	296.50	296.50	2.2	6,709	0.03%
2018/06/26	12	299.75	12	297.67	296.50	0	6,707	0.00%
2018/06/25	1	308.50	1	310.50	310.00	0	6,629	0.00%
2018/06/22	2	309.25	3	309.67	310.50	-1	6,787	-0.01%
2018/06/21	1	311.00	1	312.50	312.00	0	6,932	0.00%
2018/06/20	1	309.50	3.1	311.03	310.00	-2.1	6,974	-0.03%
2018/06/19	1	315.50	1	312.00	312.00	0	6,973	0.00%
2018/06/15	5	314.90	3	317.17	315.00	2	7,109	0.03%
2018/06/14	3	319.17	3	316.67	315.00	0	7,291	0.00%
2018/06/13	1	322.00	1.1	324.83	320.50	-0.1	7,526	0.00%
2018/06/12	3	324.17	1.1	328.64	324.00	1.9	7,670	0.02%
2018/06/11	0.1	331.00	0	0.00	332.50	0.1	7,748	0.00%
2018/06/08	0.1	329.50	1	330.00	330.00	-0.9	7,750	-0.01%
2018/06/07	6	329.50	2	330.50	331.00	4	7,856	0.05%
2018/06/06	3	331.17	3	330.50	331.00	0	8,004	0.00%
2018/06/05	2	326.25	0	0.00	325.00	2	8,028	0.02%
2018/06/04	1	327.00	7	327.29	329.50	-6	8,154	-0.07%
2018/06/01	0	0.00	6	316.17	319.00	-6	8,177	-0.07%
2018/05/31	1	312.00	0	0.00	311.50	1	8,249	0.01%
2018/05/30	3	311.00	3	311.17	310.00	0	8,197	0.00%
2018/05/29	7	317.71	3	316.33	315.00	4	8,296	0.05%
2018/05/28	6	322.67	0	0.00	318.50	6	8,412	0.07%
2018/05/25	4	322.50	5	325.00	324.00	-1	8,472	-0.01%
2018/05/24	3	319.67	4	321.75	322.00	-1	8,449	-0.01%
2018/05/23	7	322.29	8	320.25	320.00	-1	8,496	-0.01%
2018/05/22	2	317.25	4	319.63	320.50	-2	8,492	-0.02%
2018/05/21	0	0.00	1.1	316.00	314.00	-1.1	8,566	-0.01%
2018/05/18	6	309.83	9	311.89	313.00	-3	8,607	-0.03%
2018/05/17	12	310.21	2	310.00	310.00	10	8,659	0.12%
2018/05/16	4	316.50	6	319.00	319.00	-2	8,591	-0.02%
2018/05/15	3	322.83	2	319.00	319.00	1	8,657	0.01%
2018/05/14	3	322.33	7	320.43	320.00	-4	8,779	-0.05%
2018/05/11	12	322.21	3	320.50	319.50	9	8,782	0.10%
2018/05/10	1	327.00	0	0.00	329.50	1	8,681	0.01%
2018/05/09	1	326.00	3	328.50	328.00	-2	8,819	-0.02%
2018/05/08	4	324.50	5	324.40	325.00	-1	8,867	-0.01%
2018/05/07	9	320.67	5	319.30	318.50	4	8,894	0.04%
2018/05/04	7	321.86	9	322.50	325.50	-2	8,845	-0.02%
2018/05/03	9	316.78	7	317.29	320.00	2	8,857	0.02%
2018/05/02	9	332.78	1	337.50	331.00	8	8,786	0.09%
2018/04/30	4	332.88	2	333.00	340.00	2	8,763	0.02%
2018/04/27	5	330.20	8	332.69	339.50	-3	8,754	-0.03%
2018/04/26	19	330.32	144	341.41	323.50	-125	8,708	-1.44%	大賣/鉅額交易
2018/04/25	6	337.83	3	338.33	337.00	3	8,622	0.04%
2018/04/24	16	339.88	6.2	337.05	341.50	9.9	8,641	0.11%
2018/04/23	6	352.17	5	356.50	350.50	1	8,560	0.01%
2018/04/20	7	358.50	7	356.86	354.50	0	8,487	0.00%
2018/04/19	9	364.56	20	363.10	360.50	-11	8,406	-0.13%
2018/04/18	18	363.17	23.2	362.03	362.00	-5.2	8,208	-0.06%
2018/04/17	2	339.25	5	339.80	340.00	-3	7,840	-0.04%
2018/04/16	6	341.83	13	342.92	342.00	-7	7,853	-0.09%
2018/04/13	2	336.25	4	335.63	336.00	-2	7,811	-0.03%
2018/04/12	13	333.77	1	332.00	331.50	12	7,800	0.15%
2018/04/11	31	338.42	35	342.00	339.00	-4	7,785	-0.05%
2018/04/10	3	327.50	3	329.50	327.00	0	7,740	0.00%
2018/04/09	30	328.50	1	332.00	327.50	29	7,800	0.37%
2018/04/03	2	328.00	0	0.00	328.00	2	7,728	0.03%
2018/04/02	25.1	338.20	3	336.67	336.50	22.1	7,682	0.29%
2018/03/31	15	339.93	9.2	340.10	340.50	5.8	7,707	0.07%
2018/03/30	8	342.69	10.1	343.68	340.00	-2.1	7,745	-0.03%
2018/03/29	95	335.78	14	337.39	331.00	81	7,677	1.06%
2018/03/28	16	333.94	1	333.00	333.00	15	7,594	0.20%
2018/03/27	9	338.94	6	341.67	342.50	3	7,524	0.04%
2018/03/26	0	0.00	5	341.50	347.00	-5	7,360	-0.07%
2018/03/23	5	326.50	6	326.92	328.00	-1	7,205	-0.01%
2018/03/22	3.1	336.29	5	338.00	336.00	-1.9	7,199	-0.03%
2018/03/21	14	341.29	4	338.00	336.00	10	7,191	0.14%
2018/03/20	6	339.42	122	341.66	342.50	-116	7,183	-1.61%	大賣/鉅額交易
2018/03/19	10	333.50	12	334.25	334.00	-2	6,988	-0.03%
2018/03/16	2	319.25	1	319.50	317.00	1	6,766	0.01%
2018/03/15	1	317.00	3	319.17	318.00	-2	6,627	-0.03%
2018/03/14	5	316.00	4.2	313.55	313.50	0.8	6,541	0.01%
2018/03/13	4	319.38	6	319.00	319.00	-2	6,558	-0.03%
2018/03/12	81.1	318.10	13	320.15	317.00	68.1	6,573	1.04%
2018/03/09	10	308.50	1	310.00	310.50	9	6,656	0.14%
2018/03/08	30	308.50	3	307.50	309.50	27	6,591	0.41%
2018/03/07	3	298.67	7	305.14	300.00	-4	6,474	-0.06%
2018/03/06	4.1	299.05	5	300.30	301.00	-0.9	6,435	-0.01%
2018/03/05	6	298.83	3	296.83	295.00	3	6,484	0.05%
2018/03/02	7	303.00	20	300.35	302.50	-13	6,432	-0.20%
2018/03/01	4	298.75	1	300.50	299.50	3	6,373	0.05%
2018/02/27	3	304.67	11	305.05	301.00	-8	6,282	-0.13%
2018/02/26	10	301.50	0	0.00	296.50	10	6,211	0.16%
2018/02/23	2	300.00	2	300.00	300.50	0	6,219	0.00%
2018/02/22	3	300.50	0	0.00	302.00	3	6,240	0.05%
2018/02/21	2	300.00	6	299.67	304.50	-4	6,238	-0.06%
2018/02/12	2	285.25	2	286.25	285.00	0	6,153	0.00%
2018/02/09	14	271.32	13.1	281.84	283.00	0.9	6,175	0.01%
2018/02/08	1	284.00	2.1	286.76	286.00	-1.1	6,116	-0.02%
2018/02/07	1.1	284.55	4	292.00	284.50	-2.9	6,135	-0.05%
2018/02/06	6	287.75	4.1	286.89	286.50	2	6,142	0.03%
2018/02/05	3	297.33	1	299.00	299.00	2	6,066	0.03%
2018/02/02	2	304.25	2	305.25	304.50	0	6,234	0.00%
2018/02/01	2	307.50	6	309.33	307.00	-4	6,236	-0.06%
2018/01/31	1.2	300.42	4	300.38	299.00	-2.8	6,091	-0.05%
2018/01/30	13	301.00	0	0.00	299.00	13	6,091	0.21%
2018/01/29	2	309.25	1	312.50	308.00	1	6,198	0.02%
2018/01/26	3	302.00	2	305.00	308.00	1	6,271	0.02%
2018/01/25	5	310.90	2	311.25	305.50	3	6,267	0.05%
2018/01/24	7	310.79	1	308.00	307.50	6	6,343	0.09%
2018/01/23	5	319.00	2	317.75	318.00	3	6,460	0.05%
2018/01/22	1	314.00	1.2	316.20	319.00	-0.2	6,420	0.00%
2018/01/19	1	317.00	1	316.50	319.00	0	6,536	0.00%
2018/01/18	0	0.00	11	315.86	319.50	-11	6,576	-0.17%
2018/01/17	10	304.50	2	305.75	306.50	8	6,629	0.12%
2018/01/16	2	309.75	2	313.00	312.00	0	6,604	0.00%
2018/01/15	2	312.25	2.1	312.00	313.00	-0.1	6,650	0.00%
2018/01/12	0	0.00	7	308.79	309.50	-7	6,701	-0.10%
2018/01/11	4	303.88	3	305.00	306.00	1	6,746	0.01%
2018/01/10	1	306.00	10	306.85	309.50	-9	6,822	-0.13%
2018/01/09	4	300.13	4	301.63	304.00	0	6,854	0.00%
2018/01/08	0	0.00	1	304.00	298.00	-1	7,070	-0.01%
2018/01/05	8	301.88	3	301.00	300.00	5	7,418	0.07%
2018/01/04	3	300.00	5.1	303.63	307.00	-2.1	7,607	-0.03%
2018/01/03	1	300.00	3	298.50	300.50	-2	7,797	-0.03%