聯發科 (2454)-元大-西門券商分點個股進出

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
1235
漲跌
▼55
漲幅
-4.26%
成交量
14,206張
產業
上市半導體類股
3146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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/05/31	3.9	1262.34	7.1	1247.04	1235.00	-3.2	7,232	-0.04%
2024/05/30	3.4	1289.68	6	1273.33	1290.00	-2.6	7,136	-0.04%
2024/05/29	0.7	1293.62	0	1295.00	1290.00	0.6	7,200	0.01%
2024/05/28	3.4	1307.09	5.9	1306.71	1310.00	-2.5	7,271	-0.03%
2024/05/27	2.1	1308.89	6.4	1292.93	1285.00	-4.3	7,255	-0.06%
2024/05/24	0	1200.00	0	0.00	1195.00	0	7,302	0.00%
2024/05/23	2.1	1197.32	3.2	1201.55	1205.00	-1.2	7,448	-0.02%
2024/05/22	1.3	1181.01	1.1	1188.92	1185.00	0.2	7,734	0.00%
2024/05/21	3	1171.67	1	1170.13	1175.00	2	7,830	0.03%
2024/05/20	0	1185.00	2.2	1178.72	1190.00	-2.2	7,863	-0.03%
2024/05/17	2	1167.51	0.2	1170.00	1165.00	1.8	7,888	0.02%
2024/05/16	0	0.00	1.8	1194.09	1190.00	-1.8	7,852	-0.02%
2024/05/15	2.1	1159.71	5.1	1165.99	1155.00	-3	7,759	-0.04%
2024/05/14	7	1147.14	2.1	1132.59	1155.00	4.9	7,861	0.06%
2024/05/13	1	1105.00	0	1105.00	1115.00	1	7,832	0.01%
2024/05/10	0	1097.50	1	1085.00	1095.00	-1	7,887	-0.01%
2024/05/09	1	1110.02	1.1	1100.85	1095.00	-0.1	8,091	0.00%
2024/05/08	3	1083.34	3.1	1081.38	1095.00	-0.1	8,113	0.00%
2024/05/07	0	1045.00	0.1	1041.05	1045.00	-0.1	8,104	0.00%
2024/05/06	25.1	1046.98	0	1048.57	1035.00	25.1	8,168	0.31%
2024/05/03	0	1035.24	0.2	1044.78	1040.00	-0.2	8,181	0.00%
2024/05/02	0	1005.00	0.1	1010.00	1000.00	0	8,220	0.00%
2024/04/30	25.1	1021.53	0	0.00	992.00	25.1	8,260	0.30%
2024/04/29	4.1	1011.43	0	1019.29	1015.00	4.1	8,263	0.05%
2024/04/26	24	998.50	0.1	999.96	1005.00	23.9	8,286	0.29%
2024/04/25	1.3	996.75	2	980.56	981.00	-0.8	8,341	-0.01%
2024/04/24	29.1	1012.39	0.1	1001.77	1010.00	29	8,353	0.35%
2024/04/23	35.3	976.59	0.1	977.50	972.00	35.2	8,440	0.42%
2024/04/22	2.5	977.28	1.1	973.76	966.00	1.4	8,512	0.02%
2024/04/19	2.2	986.60	9.3	997.04	993.00	-7.1	8,431	-0.08%
2024/04/18	0.1	1041.67	2	1025.00	1050.00	-1.9	8,249	-0.02%
2024/04/17	9.6	1061.13	1.1	1050.56	1050.00	8.5	8,243	0.10%
2024/04/16	2.8	1068.36	12.1	1067.10	1055.00	-9.4	8,185	-0.11%
2024/04/15	3.2	1130.80	2.1	1115.41	1110.00	1.1	8,081	0.01%
2024/04/12	0.2	1179.73	0	1180.00	1180.00	0.2	8,021	0.00%
2024/04/11	0.1	1195.19	0	0.00	1200.00	0.1	8,026	0.00%
2024/04/10	1	1190.00	16.2	1204.01	1195.00	-15.2	8,062	-0.19%
2024/04/09	0.1	1165.00	1	1160.00	1160.00	-1	8,165	-0.01%
2024/04/08	2	1152.50	0	1155.00	1150.00	2	8,276	0.02%
2024/04/03	0.1	1162.84	1	1165.02	1160.00	-0.9	8,292	-0.01%
2024/04/02	2.1	1167.40	0	1175.00	1165.00	2.1	8,315	0.03%
2024/04/01	0	1170.31	0.4	1182.95	1160.00	-0.4	8,388	0.00%
2024/03/29	2.1	1184.51	2.3	1188.20	1195.00	-0.3	8,352	0.00%
2024/03/28	2	1160.00	3.4	1166.49	1160.00	-1.4	8,270	-0.02%
2024/03/27	4	1158.74	3.5	1141.65	1165.00	0.5	8,209	0.01%
2024/03/26	2	1137.49	0.1	1160.00	1130.00	1.9	8,183	0.02%
2024/03/25	0.6	1128.27	0	1130.00	1120.00	0.6	8,181	0.01%
2024/03/22	0.3	1127.19	2.2	1129.30	1125.00	-1.9	8,210	-0.02%
2024/03/21	5.7	1146.88	0	1140.00	1140.00	5.7	8,193	0.07%
2024/03/20	0.3	1148.54	4.1	1132.65	1130.00	-3.7	8,283	-0.04%
2024/03/19	2.2	1162.27	1	1145.05	1150.00	1.1	8,293	0.01%
2024/03/18	2	1162.48	0.1	1164.65	1170.00	2	8,246	0.02%
2024/03/15	2.2	1137.03	2.2	1140.13	1135.00	0	8,223	0.00%
2024/03/14	1.9	1184.67	11.1	1183.48	1150.00	-9.2	8,175	-0.11%
2024/03/13	3.1	1221.71	3	1233.31	1215.00	0	8,048	0.00%
2024/03/12	1.3	1214.80	0.2	1210.15	1215.00	1	7,983	0.01%
2024/03/11	0.5	1211.86	3.1	1221.43	1225.00	-2.6	7,950	-0.03%
2024/03/08	6.3	1249.41	8.9	1216.59	1230.00	-2.6	7,942	-0.03%
2024/03/07	2.7	1231.21	9.9	1235.12	1230.00	-7.3	7,757	-0.09%
2024/03/06	3.3	1182.39	8.2	1174.67	1190.00	-4.9	7,564	-0.06%
2024/03/05	3.1	1141.56	0.7	1153.77	1155.00	2.4	7,525	0.03%
2024/03/04	3.1	1122.32	0.4	1138.93	1150.00	2.8	7,470	0.04%
2024/03/01	1.4	1111.40	8.1	1118.03	1105.00	-6.7	7,359	-0.09%
2024/02/29	4.1	1132.42	1.1	1130.89	1140.00	3	7,252	0.04%
2024/02/27	8.2	1127.37	10.5	1138.67	1115.00	-2.3	7,175	-0.03%
2024/02/26	2.2	1102.31	1.3	1104.66	1115.00	0.9	6,975	0.01%
2024/02/23	1	1084.94	7.9	1047.86	1100.00	-6.9	6,882	-0.10%
2024/02/22	0	0.00	4.6	1004.40	1015.00	-4.6	6,651	-0.07%
2024/02/21	1.2	978.52	1.1	983.99	981.00	0.1	6,598	0.00%
2024/02/20	2.1	973.71	0.4	977.19	982.00	1.7	6,589	0.03%
2024/02/19	1.2	965.60	1.4	962.17	963.00	-0.3	6,590	0.00%
2024/02/16	3.1	969.61	2.1	966.10	970.00	1	6,661	0.01%
2024/02/15	3.1	964.90	8.2	968.59	972.00	-5.2	6,666	-0.08%
2024/02/05	2.3	933.72	2	937.00	937.00	0.3	6,630	0.00%
2024/02/02	3.3	930.99	1.1	932.86	936.00	2.1	6,660	0.03%
2024/02/01	11.2	933.07	7.1	936.61	930.00	4.1	6,651	0.06%
2024/01/31	6	970.66	9	967.77	966.00	-3	6,527	-0.05%
2024/01/30	2.7	961.64	5.7	965.64	963.00	-3	6,494	-0.05%
2024/01/29	0	934.75	1	941.85	938.00	-1	6,457	-0.02%
2024/01/26	2.2	933.63	1	929.00	936.00	1.2	6,433	0.02%
2024/01/25	8.4	940.73	17	939.48	943.00	-8.6	6,506	-0.13%
2024/01/24	2	927.48	1.1	924.64	936.00	0.9	6,471	0.01%
2024/01/23	1.2	916.85	1	911.00	911.00	0.2	6,521	0.00%
2024/01/22	5	929.41	5.1	932.44	922.00	-0.1	6,690	0.00%
2024/01/19	12	917.00	10.4	917.21	920.00	1.7	6,650	0.03%
2024/01/18	3	893.99	0.1	890.51	897.00	2.9	6,590	0.04%
2024/01/17	0.4	888.37	1	888.00	879.00	-0.6	6,586	-0.01%
2024/01/16	4.2	903.75	8.2	900.79	895.00	-4	6,479	-0.06%
2024/01/15	3	927.30	1	921.02	922.00	2	6,397	0.03%
2024/01/12	5.1	918.01	0.3	927.20	926.00	4.9	6,468	0.08%
2024/01/11	8.1	924.77	3	924.00	920.00	5.1	6,515	0.08%
2024/01/10	2	926.47	2	923.52	924.00	0	6,528	0.00%
2024/01/09	1.1	934.36	1.1	931.05	928.00	0.1	6,595	0.00%
2024/01/08	0.3	920.94	0	0.00	920.00	0.3	6,594	0.00%
2024/01/05	0.2	925.00	0.1	924.00	921.00	0.1	6,666	0.00%
2024/01/04	11.1	930.84	3	924.73	928.00	8.1	6,686	0.12%
2024/01/03	7.6	960.78	6	956.49	953.00	1.6	6,753	0.02%
2024/01/02	4.2	983.39	2	981.03	981.00	2.2	6,593	0.03%
2023/12/29	0.1	1015.73	3.1	1021.45	1015.00	-3	6,519	-0.05%
2023/12/28	2	1027.64	0	0.00	1025.00	2	6,562	0.03%
2023/12/27	2.1	1042.29	4.8	1034.81	1040.00	-2.7	6,643	-0.04%
2023/12/26	0.3	999.91	1	1004.86	1000.00	-0.8	6,565	-0.01%
2023/12/25	0	992.56	0.1	995.83	995.00	0	6,574	0.00%
2023/12/22	2.1	987.58	0.1	982.38	990.00	2	6,583	0.03%
2023/12/21	0.1	976.96	1.1	973.28	976.00	-1	6,592	-0.02%
2023/12/20	3	985.67	2	992.99	983.00	1	6,594	0.02%
2023/12/19	0	982.93	2.2	988.99	992.00	-2.2	6,614	-0.03%
2023/12/18	3.1	989.96	2.3	994.39	989.00	0.8	6,614	0.01%
2023/12/15	4.1	987.73	3.2	992.90	996.00	0.9	6,618	0.01%
2023/12/14	1.1	966.40	1	965.96	966.00	0.1	6,525	0.00%
2023/12/13	0	950.71	1.3	953.44	955.00	-1.2	6,615	-0.02%
2023/12/12	0.1	938.89	0	940.00	939.00	0	6,787	0.00%
2023/12/11	0	939.59	0	0.00	941.00	0	6,804	0.00%
2023/12/08	0	941.09	0.3	940.00	943.00	-0.3	6,863	0.00%
2023/12/07	0	0.00	0	936.00	931.00	0	6,890	0.00%
2023/12/06	0	930.30	2.9	928.66	927.00	-2.9	6,874	-0.04%
2023/12/05	0.2	924.25	3.3	925.02	929.00	-3.1	6,897	-0.04%
2023/12/04	3.3	934.27	1	933.00	933.00	2.3	6,864	0.03%
2023/12/01	1	946.92	1.1	940.38	947.00	-0.1	6,830	0.00%
2023/11/30	2.1	945.05	2	948.93	945.00	0.1	6,854	0.00%
2023/11/29	0	0.00	1.1	942.00	948.00	-1.1	6,772	-0.02%
2023/11/28	0.1	935.00	1	933.08	942.00	-1	6,736	-0.01%
2023/11/27	3.1	942.14	2	936.01	931.00	1.1	6,738	0.02%
2023/11/24	3.1	940.40	6.2	943.36	945.00	-3.1	6,715	-0.05%
2023/11/22	3	934.68	0.2	937.11	942.00	2.8	6,738	0.04%
2023/11/21	1	924.97	2.2	928.52	926.00	-1.2	6,725	-0.02%
2023/11/20	9.1	909.69	3	917.32	912.00	6.1	6,660	0.09%
2023/11/17	3.1	903.85	5	897.61	904.00	-1.9	6,577	-0.03%
2023/11/16	7.1	896.02	6.1	899.35	893.00	1	6,559	0.02%
2023/11/15	3	906.34	3.2	916.58	908.00	-0.2	6,476	0.00%
2023/11/14	5.2	905.98	2	908.49	905.00	3.1	6,389	0.05%
2023/11/13	3	919.86	4.1	914.79	906.00	-1.1	6,386	-0.02%
2023/11/10	5.6	890.27	6	890.82	884.00	-0.5	6,327	-0.01%
2023/11/09	2	905.99	4.7	901.51	905.00	-2.7	6,247	-0.04%
2023/11/08	2.3	909.13	4.4	911.09	914.00	-2.1	6,192	-0.03%
2023/11/07	0.3	887.03	0.1	881.09	888.00	0.2	6,118	0.00%
2023/11/06	1	885.00	1.4	882.76	882.00	-0.4	6,072	-0.01%
2023/11/03	5	866.80	4.3	869.57	870.00	0.7	6,004	0.01%
2023/11/02	3	866.95	3.2	860.98	868.00	-0.2	6,004	0.00%
2023/11/01	6.1	844.03	3	847.37	846.00	3	5,901	0.05%
2023/10/31	8.1	851.23	4.4	841.26	842.00	3.7	5,899	0.06%
2023/10/30	5	847.61	6	844.65	857.00	-1	5,868	-0.02%
2023/10/27	3.6	812.03	2.1	801.22	801.00	1.4	5,830	0.02%
2023/10/26	0	813.00	0	0.00	817.00	0	5,993	0.00%
2023/10/25	0.1	825.02	2.3	820.27	822.00	-2.1	5,972	-0.04%
2023/10/24	2.3	809.63	2	814.50	816.00	0.3	5,942	0.01%
2023/10/23	2	820.98	3	819.66	821.00	-1	5,974	-0.02%
2023/10/20	1	830.57	1	828.00	828.00	0	6,001	0.00%
2023/10/19	1.1	823.57	0.1	824.61	830.00	1	5,982	0.02%
2023/10/18	3	814.32	3	813.67	813.00	0	6,048	0.00%
2023/10/17	1.1	830.27	0	848.50	825.00	1.1	5,962	0.02%
2023/10/16	1.3	840.39	1.1	839.99	840.00	0.2	5,928	0.00%
2023/10/13	4	829.75	11.5	835.67	842.00	-7.4	5,910	-0.13%
2023/10/12	4.1	811.26	2.1	814.33	815.00	1.9	5,818	0.03%
2023/10/11	1	812.87	13.6	807.90	814.00	-12.6	5,806	-0.22%
2023/10/06	0	784.00	0.1	786.00	786.00	-0.1	5,683	0.00%
2023/10/05	2	780.50	2.1	783.54	786.00	-0.1	5,699	0.00%
2023/10/04	2	779.50	0.1	772.34	780.00	1.9	5,662	0.03%
2023/10/03	1	779.00	4.8	771.39	772.00	-3.8	5,629	-0.07%
2023/10/02	2	744.99	1	744.00	745.00	1	5,529	0.02%
2023/09/28	0	733.29	0.1	735.00	735.00	-0.1	5,534	0.00%
2023/09/27	5.2	728.08	0	731.00	737.00	5.2	5,531	0.09%
2023/09/26	3.6	739.47	2	737.04	737.00	1.6	5,530	0.03%
2023/09/25	0	759.00	1.1	758.91	755.00	-1.1	5,515	-0.02%
2023/09/22	3.4	732.80	3	746.00	746.00	0.4	5,511	0.01%
2023/09/21	3.9	751.25	7.1	747.32	746.00	-3.2	5,456	-0.06%
2023/09/20	13.2	760.98	28.4	757.44	759.00	-15.2	5,441	-0.28%
2023/09/19	3.1	775.15	2	774.99	773.00	1.1	5,433	0.02%
2023/09/18	3.3	778.25	8.6	778.25	782.00	-5.3	5,405	-0.10%
2023/09/15	2.1	750.24	8.9	750.94	763.00	-6.8	5,396	-0.13%
2023/09/14	3.1	731.94	32	729.38	733.00	-28.9	5,534	-0.52%
2023/09/13	2.1	733.76	10.1	738.41	732.00	-8	5,770	-0.14%
2023/09/12	4	719.24	4	721.19	728.00	0.1	5,785	0.00%
2023/09/11	1	711.00	0.2	710.50	714.00	0.8	5,808	0.01%
2023/09/08	1	707.00	3.1	703.73	709.00	-2.1	5,861	-0.04%
2023/09/07	0	713.00	1.2	713.25	717.00	-1.2	5,907	-0.02%
2023/09/06	2	713.50	2.3	713.26	712.00	-0.3	5,918	-0.01%
2023/09/05	1	717.00	2.1	714.68	718.00	-1.1	5,943	-0.02%
2023/09/04	2	709.99	0	0.00	711.00	2	5,984	0.03%
2023/09/01	1	706.98	4.4	707.11	710.00	-3.3	6,032	-0.06%
2023/08/31	0	709.00	0	709.00	705.00	0	6,053	0.00%
2023/08/30	0	0.00	0	707.64	709.00	0	6,044	0.00%
2023/08/29	1	705.07	3.4	710.75	710.00	-2.4	6,080	-0.04%
2023/08/28	3.1	705.16	1	706.00	701.00	2.1	6,097	0.03%
2023/08/25	0	692.00	4	692.00	694.00	-4	6,199	-0.06%
2023/08/24	4	689.50	2.2	687.99	691.00	1.8	6,377	0.03%
2023/08/23	1.1	672.07	0	0.00	671.00	1.1	6,451	0.02%
2023/08/22	0.1	676.68	0	0.00	672.00	0.1	6,596	0.00%
2023/08/21	0	670.00	0	673.00	669.00	0	6,612	0.00%
2023/08/18	1.7	673.79	1	676.00	674.00	0.7	6,661	0.01%
2023/08/17	1.5	674.92	0	0.00	674.00	1.5	6,696	0.02%
2023/08/16	2	686.01	3	690.33	689.00	-1	6,693	-0.01%
2023/08/15	1.1	682.69	0.1	678.88	678.00	1.1	6,677	0.02%
2023/08/14	0.3	669.80	1.1	672.69	672.00	-0.9	6,704	-0.01%
2023/08/11	4.1	681.94	2.5	677.67	679.00	1.6	6,776	0.02%
2023/08/10	1	696.99	1.2	701.18	693.00	-0.2	6,757	0.00%
2023/08/09	1	700.90	2	694.50	701.00	-1	6,745	-0.01%
2023/08/08	4.1	696.23	2	695.50	690.00	2.1	6,777	0.03%
2023/08/07	2.2	705.83	2	705.50	706.00	0.2	6,736	0.00%
2023/08/04	5.2	704.88	0	705.00	706.00	5.2	6,741	0.08%
2023/08/02	3.4	711.18	3.2	706.35	709.00	0.2	6,665	0.00%
2023/08/01	3.2	698.19	3.3	709.34	713.00	-0.1	6,565	0.00%
2023/07/31	2.3	691.57	9.9	690.12	690.00	-7.6	6,386	-0.12%
2023/07/28	0.1	661.22	0.5	661.78	658.00	-0.4	6,200	-0.01%
2023/07/27	2.3	657.72	0	0.00	658.00	2.3	6,239	0.04%
2023/07/26	4.8	659.72	3	665.01	655.00	1.8	6,267	0.03%
2023/07/25	6.1	670.78	0	0.00	665.00	6.1	6,257	0.10%
2023/07/24	0.4	679.82	1	676.00	675.00	-0.6	6,219	-0.01%
2023/07/21	27.7	673.11	2	671.50	682.00	25.7	6,214	0.41%
2023/07/20	1.3	691.16	0.3	695.96	692.00	1.1	6,162	0.02%
2023/07/19	0.1	694.85	4	695.99	696.00	-4	6,199	-0.06%
2023/07/18	2.1	680.11	5	682.00	683.00	-2.9	6,180	-0.05%
2023/07/17	10.2	684.31	1	684.00	683.00	9.2	6,267	0.15%
2023/07/14	2	693.49	1	692.01	692.00	1	6,375	0.02%
2023/07/13	0.1	688.22	2	691.00	680.00	-1.9	6,507	-0.03%
2023/07/12	2.8	684.64	1	689.00	685.00	1.8	6,656	0.03%
2023/07/11	0.1	680.68	0	0.00	686.00	0.1	6,664	0.00%
2023/07/10	1.5	681.60	0.1	682.29	673.00	1.4	6,692	0.02%
2023/07/07	1.3	683.19	4	682.50	682.00	-2.7	6,657	-0.04%
2023/07/06	1	694.95	0.1	693.10	690.00	0.9	6,660	0.01%
2023/07/05	3.1	697.80	0.1	700.03	697.00	3	6,686	0.05%
2023/07/04	7.1	701.78	0	698.41	700.00	7.1	6,698	0.11%
2023/07/03	1	695.04	1	694.99	691.00	0	6,780	0.00%
2023/06/30	0.2	689.10	0.5	689.99	688.00	-0.3	6,804	0.00%
2023/06/29	0.3	696.20	0.2	697.16	696.00	0.1	6,781	0.00%
2023/06/28	0	0.00	0	693.00	695.00	0	6,759	0.00%
2023/06/27	1.1	682.18	1	682.06	681.00	0	6,755	0.00%
2023/06/26	0.2	689.08	0.1	689.50	685.00	0.2	6,729	0.00%
2023/06/21	0.3	690.98	1.2	684.94	693.00	-0.9	6,725	-0.01%
2023/06/20	15.4	704.78	205.1	709.67	691.00	-189.7	6,613	-2.87%	大賣/鉅額交易
2023/06/19	35.4	787.94	12.4	785.02	785.00	23	6,287	0.37%
2023/06/16	3.4	753.83	12.4	757.39	751.00	-9	6,046	-0.15%
2023/06/15	35.1	772.04	2.2	776.23	766.00	32.9	5,965	0.55%
2023/06/14	3.2	779.08	2.7	779.84	780.00	0.4	5,945	0.01%
2023/06/13	7.1	774.42	2.4	775.13	779.00	4.7	5,954	0.08%
2023/06/12	1.3	767.22	1	767.00	767.00	0.3	5,921	0.01%
2023/06/09	22	764.77	0.2	766.00	764.00	21.8	5,940	0.37%
2023/06/08	1.2	767.91	5	770.20	768.00	-3.8	5,946	-0.06%
2023/06/07	2	768.00	2	762.99	768.00	0	5,921	0.00%
2023/06/06	2.2	755.98	2.1	760.14	757.00	0.1	5,920	0.00%
2023/06/05	2	759.00	0	762.00	759.00	2	5,990	0.03%
2023/06/02	0	756.00	2	754.00	751.00	-2	5,988	-0.03%
2023/06/01	5.2	751.55	3	754.34	748.00	2.1	6,005	0.04%
2023/05/31	6.2	758.56	5.5	760.91	759.00	0.7	6,008	0.01%
2023/05/30	3.1	764.71	11.6	761.50	763.00	-8.5	5,965	-0.14%
2023/05/29	6.2	740.69	2.1	743.24	738.00	4.1	5,953	0.07%
2023/05/26	1.1	733.46	2.1	720.87	730.00	-1.1	5,919	-0.02%
2023/05/25	10.2	712.87	1	715.00	708.00	9.2	5,864	0.16%
2023/05/24	16.1	705.94	1.4	709.29	711.00	14.7	5,857	0.25%
2023/05/23	4	716.17	3.4	717.45	716.00	0.6	5,807	0.01%
2023/05/22	13.4	705.67	5.2	702.78	705.00	8.2	5,763	0.14%
2023/05/19	3.2	697.39	7.2	693.63	698.00	-4	5,747	-0.07%
2023/05/18	2.2	688.75	2	688.50	689.00	0.2	5,748	0.00%
2023/05/17	2	682.49	1.3	681.77	685.00	0.7	5,785	0.01%
2023/05/16	1.1	680.10	1	688.00	680.00	0.1	5,709	0.00%
2023/05/15	1.1	679.87	2.2	677.68	680.00	-1.2	5,715	-0.02%
2023/05/12	1.2	671.35	1	673.00	673.00	0.2	5,708	0.00%
2023/05/11	2.1	670.00	23	666.61	668.00	-20.9	5,688	-0.37%
2023/05/10	2.1	669.42	2	672.50	668.00	0.1	5,765	0.00%
2023/05/09	15.1	676.74	1	681.00	677.00	14.1	5,820	0.24%
2023/05/08	2	676.01	7	679.86	675.00	-5	5,909	-0.08%
2023/05/05	2.8	674.40	2	674.00	675.00	0.7	5,965	0.01%
2023/05/04	9.1	669.90	1.1	673.78	668.00	8	6,096	0.13%
2023/05/03	23	673.57	3.1	674.57	680.00	19.9	6,099	0.33%
2023/05/02	2.1	671.90	0	668.00	671.00	2.1	6,171	0.03%
2023/04/28	0.9	668.99	0	668.00	665.00	0.9	6,300	0.01%
2023/04/27	1.2	660.55	0	664.59	662.00	1.1	6,268	0.02%
2023/04/26	3.5	641.30	5	646.00	649.00	-1.6	6,271	-0.02%
2023/04/25	12.1	661.81	0.5	661.87	650.00	11.6	6,263	0.19%
2023/04/24	0.5	677.03	1	677.00	676.00	-0.6	6,226	-0.01%
2023/04/21	2.3	672.53	1	674.75	665.00	1.2	6,262	0.02%
2023/04/20	8.3	664.67	7	675.72	673.00	1.3	6,320	0.02%
2023/04/19	5.4	680.75	5	675.80	675.00	0.4	6,272	0.01%
2023/04/18	8.8	694.25	3.2	687.84	688.00	5.6	6,207	0.09%
2023/04/17	7.1	705.67	4.1	704.28	709.00	3	6,062	0.05%
2023/04/14	4	751.25	1	748.02	748.00	3	5,874	0.05%
2023/04/13	0.1	751.36	0	0.00	750.00	0.1	5,876	0.00%
2023/04/12	0.1	755.96	0.1	754.37	758.00	0.1	5,830	0.00%
2023/04/11	1.5	755.02	0	752.33	756.00	1.5	5,831	0.03%
2023/04/10	0.2	747.52	0	745.00	742.00	0.2	5,902	0.00%
2023/04/07	3.1	749.01	1	749.00	749.00	2.1	5,839	0.04%
2023/04/06	3.2	758.09	5.1	762.98	753.00	-1.9	5,791	-0.03%
2023/03/31	0	0.00	5	787.00	787.00	-5	5,686	-0.09%
2023/03/30	0	0.00	2	780.00	778.00	-2	5,681	-0.04%
2023/03/29	4	768.99	1	773.97	773.00	3	5,709	0.05%
2023/03/28	0.1	774.04	0	777.00	766.00	0	5,757	0.00%
2023/03/27	2	784.96	2.1	782.06	780.00	0	5,800	0.00%
2023/03/24	5.1	789.61	3.1	789.68	790.00	2	5,961	0.03%
2023/03/23	0.2	789.41	6.6	788.21	793.00	-6.4	6,115	-0.11%
2023/03/22	0.1	779.00	2.1	779.00	781.00	-2	6,119	-0.03%
2023/03/21	6.1	768.82	1	776.00	771.00	5.1	6,130	0.08%
2023/03/20	0	770.00	2	772.00	770.00	-2	6,125	-0.03%
2023/03/17	1.5	774.00	3.1	772.35	773.00	-1.6	6,110	-0.03%
2023/03/16	0.1	756.36	3	752.68	756.00	-2.9	6,067	-0.05%
2023/03/15	3.2	769.62	2	763.51	758.00	1.2	6,057	0.02%
2023/03/14	0	758.33	0	765.00	761.00	0	6,053	0.00%
2023/03/13	1	758.94	0.1	761.90	764.00	0.9	6,044	0.02%
2023/03/10	0.1	755.48	2	756.50	756.00	-1.9	6,029	-0.03%
2023/03/09	7.1	771.29	3.2	771.91	767.00	3.8	6,046	0.06%
2023/03/08	14.1	767.17	1.1	772.86	768.00	13.1	6,112	0.21%
2023/03/07	2	785.00	2.1	785.03	788.00	-0.1	6,058	0.00%
2023/03/06	4.4	784.05	3.4	789.43	784.00	1	6,062	0.02%
2023/03/03	4.2	783.98	2	774.50	775.00	2.2	6,033	0.04%
2023/03/02	3.1	779.75	5	784.99	775.00	-1.9	6,049	-0.03%
2023/03/01	7.1	773.05	6.4	778.92	791.00	0.7	5,944	0.01%
2023/02/24	9.1	728.26	2	744.00	723.00	7.1	5,788	0.12%
2023/02/23	0.1	737.50	1.2	736.39	745.00	-1.1	5,727	-0.02%
2023/02/22	1.1	715.32	1	719.00	713.00	0.1	5,693	0.00%
2023/02/21	0.2	727.33	0	728.42	725.00	0.1	5,736	0.00%
2023/02/20	1	725.03	1	730.00	726.00	0	5,857	0.00%
2023/02/17	0.1	716.00	2	721.00	723.00	-1.9	6,042	-0.03%
2023/02/16	1	715.95	0	0.00	711.00	1	6,143	0.02%
2023/02/15	16.2	719.27	0	0.00	710.00	16.2	6,321	0.26%
2023/02/14	0	0.00	1	736.00	732.00	-1	6,331	-0.02%
2023/02/13	13.1	729.16	1	730.00	731.00	12.1	6,477	0.19%
2023/02/10	11	743.27	0.1	742.00	740.00	11	6,539	0.17%
2023/02/09	0.1	745.00	0.1	745.00	749.00	-0.1	6,621	0.00%
2023/02/08	4	734.75	5.2	740.91	744.00	-1.2	6,629	-0.02%
2023/02/07	16.2	719.33	1.1	720.95	717.00	15.1	6,606	0.23%
2023/02/06	10.1	738.03	0	0.00	731.00	10.1	6,599	0.15%
2023/02/03	1.2	748.24	1.9	750.70	751.00	-0.7	6,601	-0.01%
2023/02/02	2.1	743.10	5.1	746.23	747.00	-3	6,768	-0.04%
2023/02/01	2	721.00	0	727.00	724.00	2	6,685	0.03%
2023/01/31	0.1	718.00	2	748.00	718.00	-1.9	6,691	-0.03%
2023/01/30	0.5	717.88	2	718.11	739.00	-1.5	6,619	-0.02%
2023/01/17	1	697.05	0.1	699.46	693.00	0.9	6,490	0.01%
2023/01/16	2	706.98	0.1	705.35	704.00	1.9	6,511	0.03%
2023/01/13	13.3	701.86	1	711.96	694.00	12.3	6,514	0.19%
2023/01/12	0	709.00	1	710.06	715.00	-1	6,545	-0.02%
2023/01/11	1	696.26	1.3	704.17	707.00	-0.3	6,540	0.00%
2023/01/10	0.2	691.27	6.5	693.01	694.00	-6.3	6,535	-0.10%
2023/01/09	2	672.00	7	672.57	675.00	-5	6,501	-0.08%
2023/01/06	1	639.22	6.1	642.07	660.00	-5	6,538	-0.08%
2023/01/05	3.1	630.99	0	0.00	631.00	3.1	6,535	0.05%
2023/01/04	0	638.00	0	0.00	636.00	0	6,561	0.00%
2023/01/03	0	628.78	0	638.00	644.00	0	6,650	0.00%
2022/12/30	0.2	628.80	0	634.00	625.00	0.2	6,675	0.00%
2022/12/29	0.1	629.18	0	0.00	629.00	0.1	6,750	0.00%
2022/12/28	1.4	637.61	1.1	633.72	638.00	0.4	6,848	0.01%
2022/12/27	1	657.00	1	661.00	656.00	0	6,776	0.00%
2022/12/26	0.1	653.25	0	0.00	651.00	0.1	6,798	0.00%
2022/12/23	0	653.50	0	661.00	660.00	0	6,869	0.00%
2022/12/22	1.1	662.27	1	665.99	661.00	0.1	6,962	0.00%
2022/12/21	2.1	654.00	1	650.00	654.00	1.1	7,014	0.02%
2022/12/20	0.3	652.07	0	0.00	646.00	0.3	7,009	0.00%
2022/12/19	0	658.29	0	662.00	656.00	0	6,997	0.00%
2022/12/16	4.9	657.34	1	662.00	660.00	3.9	6,957	0.06%
2022/12/15	6.8	695.03	3.1	685.38	681.00	3.7	6,838	0.05%
2022/12/14	0	718.00	0.1	720.00	718.00	0	6,685	0.00%
2022/12/13	0.1	714.00	0	718.00	709.00	0.1	6,656	0.00%
2022/12/12	2.1	709.52	1	714.98	712.00	1	6,633	0.02%
2022/12/09	0	718.00	2	725.44	729.00	-2	6,683	-0.03%
2022/12/08	0.1	709.64	0	0.00	705.00	0.1	6,669	0.00%
2022/12/07	1	716.00	1	725.00	716.00	0	6,703	0.00%
2022/12/06	1.3	728.70	1	721.05	725.00	0.3	6,687	0.00%
2022/12/05	0	746.00	0.1	745.00	739.00	-0.1	6,688	0.00%
2022/12/02	1.1	738.10	0	739.00	739.00	1.1	6,670	0.02%
2022/12/01	0.1	742.40	1	749.91	741.00	-1	6,687	-0.01%
2022/11/30	1.1	736.63	4.9	721.66	733.00	-3.8	6,640	-0.06%
2022/11/29	3	706.32	1.5	706.93	713.00	1.5	6,585	0.02%
2022/11/28	9.4	709.85	2	707.50	703.00	7.4	6,658	0.11%
2022/11/25	2	727.50	2	731.00	727.00	0	6,686	0.00%
2022/11/24	0.1	727.00	2.3	729.77	728.00	-2.2	6,662	-0.03%
2022/11/22	4.1	708.04	4	709.75	713.00	0.1	6,640	0.00%
2022/11/21	4.1	715.46	3	718.00	720.00	1	6,585	0.02%
2022/11/18	2.2	734.51	1	722.00	722.00	1.2	6,562	0.02%
2022/11/17	2.1	724.69	4.1	729.78	725.00	-2	6,538	-0.03%
2022/11/16	0	0.00	1.5	729.99	729.00	-1.5	6,483	-0.02%
2022/11/15	2	721.00	14.8	724.28	722.00	-12.8	6,409	-0.20%
2022/11/14	1	695.01	1	705.87	697.00	0	6,249	0.00%
2022/11/11	0	695.67	5.7	694.59	700.00	-5.7	6,158	-0.09%
2022/11/10	2	654.00	2.3	654.13	660.00	-0.3	5,973	0.00%
2022/11/09	0.5	629.95	0.1	640.50	650.00	0.4	5,943	0.01%
2022/11/08	1	620.00	0	628.00	620.00	1	5,823	0.02%
2022/11/07	1	616.07	3.1	614.16	620.00	-2.1	5,766	-0.04%
2022/11/04	1.1	588.35	1	591.02	597.00	0.1	5,782	0.00%
2022/11/03	5	597.99	0	598.00	600.00	5	5,814	0.09%
2022/11/02	0.1	601.42	1.1	603.15	599.00	-1	5,796	-0.02%
2022/11/01	1	598.01	2.5	600.41	599.00	-1.4	5,769	-0.02%
2022/10/31	1	594.96	5.4	595.41	590.00	-4.4	5,758	-0.08%
2022/10/28	3.3	574.47	1	568.10	565.00	2.3	5,543	0.04%
2022/10/27	1	584.00	2	588.50	589.00	-1	5,502	-0.02%
2022/10/26	0	573.46	0	571.25	579.00	0	5,503	0.00%
2022/10/25	1.1	574.71	1	563.00	563.00	0.1	5,501	0.00%
2022/10/24	2.6	590.74	2.2	591.96	588.00	0.4	5,510	0.01%
2022/10/21	1	573.00	1	567.38	567.00	0	5,493	0.00%
2022/10/20	0.3	564.20	1.1	559.58	570.00	-0.7	5,520	-0.01%
2022/10/19	0	584.25	0	583.00	577.00	0	5,467	0.00%
2022/10/18	2.1	590.72	0	586.00	588.00	2.1	5,468	0.04%
2022/10/17	0	572.00	0	575.00	578.00	0	5,498	0.00%
2022/10/14	1.1	575.41	3.2	578.20	585.00	-2.1	5,580	-0.04%
2022/10/13	2.1	550.35	4	544.75	544.00	-1.9	5,561	-0.04%
2022/10/12	3	550.64	3	552.67	549.00	0	5,527	0.00%
2022/10/11	1	559.87	1	562.93	553.00	0	5,544	0.00%
2022/10/07	1.1	574.50	3	570.33	566.00	-1.9	5,540	-0.03%
2022/10/06	3.6	589.05	0	0.00	587.00	3.6	5,531	0.07%
2022/10/05	2.1	598.13	3.1	600.52	599.00	-1	5,528	-0.02%
2022/10/04	4	566.00	3.2	570.86	573.00	0.8	5,491	0.01%
2022/10/03	2	551.97	1	548.12	548.00	1	5,503	0.02%
2022/09/30	1	544.82	1	549.01	551.00	0	5,600	0.00%
2022/09/29	2.1	558.13	26	543.69	543.00	-23.9	5,648	-0.42%
2022/09/28	3.3	549.68	1	548.02	545.00	2.3	5,643	0.04%
2022/09/27	2.2	569.23	0.1	567.00	568.00	2.1	5,673	0.04%
2022/09/26	4.3	566.90	69	569.57	569.00	-64.7	5,749	-1.13%
2022/09/23	0.3	585.62	0	585.00	580.00	0.3	5,832	0.00%
2022/09/22	1.1	590.38	0.4	593.00	591.00	0.7	5,925	0.01%
2022/09/21	1	607.97	1	608.00	605.00	0	6,057	0.00%
2022/09/20	2	607.00	2	607.00	605.00	0	6,255	0.00%
2022/09/19	0.2	605.54	0	604.00	604.00	0.2	6,370	0.00%
2022/09/16	2.4	604.07	0	606.00	600.00	2.4	6,541	0.04%
2022/09/15	1.5	615.69	1	616.00	616.00	0.5	6,915	0.01%
2022/09/14	2	605.65	3	613.66	615.00	-1	7,098	-0.01%
2022/09/13	2.3	627.52	0	0.00	626.00	2.3	7,118	0.03%
2022/09/12	2	632.02	2	630.50	627.00	0	7,161	0.00%
2022/09/08	1	620.00	0	626.00	623.00	1	7,293	0.01%
2022/09/07	0	620.81	2	614.00	619.00	-2	7,319	-0.03%
2022/09/06	0	631.00	1	630.00	629.00	-1	7,319	-0.01%
2022/09/05	1	620.27	2.1	625.66	631.00	-1	7,359	-0.01%
2022/09/02	6.5	638.54	2	620.04	620.00	4.5	7,407	0.06%
2022/09/01	2.6	651.25	0	650.00	648.00	2.6	7,329	0.04%
2022/08/31	0.1	668.98	1.1	661.83	667.00	-1	7,309	-0.01%
2022/08/30	1.1	652.00	0	0.00	657.00	1.1	7,411	0.01%
2022/08/29	1.1	656.75	0	656.00	653.00	1.1	7,427	0.02%
2022/08/26	0	682.96	1.1	684.91	678.00	-1.1	7,444	-0.01%
2022/08/25	3	670.01	0	0.00	670.00	3	7,460	0.04%
2022/08/24	1.1	672.07	0	0.00	667.00	1.1	7,497	0.01%
2022/08/23	1	673.00	0.4	676.99	676.00	0.6	7,601	0.01%
2022/08/22	1.1	678.67	0	676.00	672.00	1.1	7,628	0.01%
2022/08/19	1.1	696.10	0	698.60	693.00	1.1	7,590	0.01%
2022/08/18	1.1	695.19	1	704.00	702.00	0.1	7,581	0.00%
2022/08/17	3	705.31	0	703.00	703.00	3	7,566	0.04%
2022/08/16	0.1	707.68	2	708.52	706.00	-1.9	7,537	-0.03%
2022/08/15	0	705.81	2.2	698.70	706.00	-2.1	7,502	-0.03%
2022/08/12	2	675.03	2	677.07	684.00	0	7,480	0.00%
2022/08/11	8.2	666.12	1	671.00	670.00	7.2	7,486	0.10%
2022/08/10	7.5	674.57	0	675.00	668.00	7.4	7,426	0.10%
2022/08/09	7.1	692.75	2.3	698.21	694.00	4.7	7,387	0.06%
2022/08/08	3.1	710.33	1	717.95	709.00	2.1	7,382	0.03%
2022/08/05	0.1	713.98	6.1	712.17	717.00	-6	7,373	-0.08%
2022/08/04	1.1	687.85	2.1	686.98	684.00	-1	7,325	-0.01%
2022/08/03	1	683.00	1.5	684.31	686.00	-0.4	7,330	-0.01%
2022/08/02	2.1	675.21	1	687.00	683.00	1.1	7,368	0.01%
2022/08/01	1.3	685.10	4	687.50	694.00	-2.7	7,318	-0.04%
2022/07/29	4.1	687.72	1	692.00	683.00	3.1	7,306	0.04%
2022/07/28	0.1	686.00	1	681.00	682.00	-0.9	7,275	-0.01%
2022/07/27	4.2	666.16	3.3	670.51	677.00	0.9	7,257	0.01%
2022/07/26	4.1	681.37	2.1	681.06	681.00	2	7,285	0.03%
2022/07/25	1.1	694.48	3	691.00	688.00	-1.9	7,307	-0.03%
2022/07/22	24.1	719.38	0	0.00	705.00	24.1	7,416	0.32%
2022/07/21	22.1	690.89	3.3	693.14	716.00	18.8	7,419	0.25%
2022/07/20	26.2	670.75	1	682.90	671.00	25.1	7,345	0.34%
2022/07/19	0	664.45	2	665.00	662.00	-2	7,309	-0.03%
2022/07/18	1	663.03	5.1	665.02	661.00	-4	7,327	-0.06%
2022/07/15	0	646.91	0	0.00	648.00	0	7,272	0.00%
2022/07/14	1	649.98	1	646.00	646.00	0	7,234	0.00%
2022/07/13	0	639.00	0.2	639.60	634.00	-0.1	7,247	0.00%
2022/07/12	1	615.01	1	613.99	614.00	0	7,202	0.00%
2022/07/11	1	638.03	1	646.92	637.00	0	7,198	0.00%
2022/07/08	0	648.93	1.1	650.00	651.00	-1	7,217	-0.01%
2022/07/07	0.1	629.00	1	620.15	636.00	-1	7,234	-0.01%
2022/07/06	3.1	612.92	0	0.00	605.00	3.1	7,219	0.04%
2022/07/05	1.2	613.85	3	606.00	615.00	-1.8	7,194	-0.03%
2022/07/04	1	616.86	1.2	615.13	611.00	-0.2	7,257	0.00%
2022/07/01	2.4	622.08	0	630.00	612.00	2.4	7,312	0.03%
2022/06/30	3.1	655.28	0.1	652.75	651.00	2.9	7,366	0.04%
2022/06/29	2.2	665.68	0	660.09	661.00	2.1	7,359	0.03%
2022/06/28	1.4	651.44	1	650.18	651.00	0.4	7,274	0.01%
2022/06/27	1.6	683.67	0	686.00	678.00	1.6	7,189	0.02%
2022/06/24	7.5	686.31	6	672.52	670.00	1.5	7,235	0.02%
2022/06/23	13.6	699.75	442.4	714.63	689.00	-428.8	7,038	-6.09%	大賣/鉅額交易
2022/06/22	26.8	836.59	0	823.42	807.00	26.8	6,590	0.41%
2022/06/21	2.2	851.78	3.2	860.83	868.00	-1.1	6,426	-0.02%
2022/06/20	6.2	843.57	0	843.27	840.00	6.2	6,372	0.10%
2022/06/17	4.3	846.13	2	831.42	831.00	2.3	6,323	0.04%
2022/06/16	48.1	899.48	0	897.00	873.00	48.1	6,172	0.78%
2022/06/15	49	883.94	6.2	883.97	884.00	42.8	6,199	0.69%
2022/06/14	48.2	870.50	0.3	869.44	880.00	48	6,271	0.76%
2022/06/13	25.2	899.57	1	905.80	887.00	24.2	6,289	0.38%
2022/06/10	24.2	931.48	0.4	931.91	930.00	23.8	6,300	0.38%
2022/06/09	1.1	927.03	0	931.00	924.00	1.1	6,361	0.02%
2022/06/08	1	925.02	1.4	928.20	930.00	-0.3	6,356	0.00%
2022/06/07	19.2	899.00	0	897.83	890.00	19.1	6,282	0.30%
2022/06/06	39.4	895.59	0	0.00	905.00	39.4	6,289	0.63%
2022/06/02	30	899.50	0	902.00	898.00	30	6,316	0.48%
2022/06/01	0.4	904.36	1.1	899.43	905.00	-0.7	6,430	-0.01%
2022/05/31	1	876.05	4	892.24	905.00	-3	6,447	-0.05%
2022/05/30	0.3	872.39	1	869.00	878.00	-0.8	6,341	-0.01%
2022/05/27	0	848.50	2	843.56	851.00	-2	6,316	-0.03%
2022/05/26	1	839.00	0	0.00	833.00	1	6,351	0.02%
2022/05/25	2	835.01	0	845.00	843.00	2	6,412	0.03%
2022/05/24	3	844.89	0	838.00	830.00	3	6,489	0.05%
2022/05/23	0	849.22	0.1	851.00	843.00	0	6,499	0.00%
2022/05/20	0	839.38	6	842.67	846.00	-6	6,525	-0.09%
2022/05/19	1	838.01	0	0.00	845.00	1	6,518	0.02%
2022/05/18	0	0.00	1.1	847.00	855.00	-1.1	6,480	-0.02%
2022/05/17	0	843.00	0	0.00	841.00	0	6,440	0.00%
2022/05/16	4	832.57	0	0.00	825.00	4	6,422	0.06%
2022/05/13	0	839.00	0	0.00	843.00	0	6,394	0.00%
2022/05/12	0	825.52	0	0.00	820.00	0	6,408	0.00%
2022/05/11	0	829.00	0.1	829.00	829.00	0	6,423	0.00%
2022/05/10	1.1	801.34	1	807.04	820.00	0	6,503	0.00%
2022/05/09	0.2	818.11	0.2	820.00	813.00	0.1	6,538	0.00%
2022/05/06	1.2	811.29	1	821.00	834.00	0.2	6,633	0.00%
2022/05/05	1	845.00	2	845.00	841.00	-1	6,852	-0.01%
2022/05/04	4	828.25	1	831.81	829.00	3	6,852	0.04%
2022/05/03	1.1	811.28	0	0.00	820.00	1.1	6,867	0.02%
2022/04/29	25.1	840.16	1	847.00	830.00	24.1	6,813	0.35%
2022/04/28	17.2	829.24	1	838.67	828.00	16.1	6,800	0.24%
2022/04/27	1.2	806.23	1	808.00	808.00	0.2	6,680	0.00%
2022/04/26	11.2	831.51	0	0.00	833.00	11.2	6,617	0.17%
2022/04/25	8.4	833.25	1	837.00	837.00	7.4	6,582	0.11%
2022/04/22	16	849.31	2	850.50	854.00	14	6,574	0.21%
2022/04/21	0.1	867.20	0.1	865.00	868.00	0	6,571	0.00%
2022/04/20	0	850.00	1.1	853.00	856.00	-1	6,581	-0.02%
2022/04/19	1.2	846.44	0	0.00	838.00	1.2	6,539	0.02%
2022/04/18	0.1	838.88	0	0.00	833.00	0.1	6,509	0.00%
2022/04/15	1.4	842.96	0.1	843.00	832.00	1.3	6,561	0.02%
2022/04/14	10.2	863.92	1.2	865.00	861.00	9	6,580	0.14%
2022/04/13	0.4	854.92	2	875.32	880.00	-1.6	6,612	-0.02%
2022/04/12	1.4	841.97	0	840.00	842.00	1.4	6,561	0.02%
2022/04/11	3.2	839.17	1	834.02	836.00	2.2	6,543	0.03%
2022/04/08	15.5	847.51	0.5	842.39	840.00	14.9	6,563	0.23%
2022/04/07	26.9	867.32	0	862.00	850.00	26.9	6,415	0.42%
2022/04/06	2.4	865.72	32	875.93	882.00	-29.7	6,295	-0.47%
2022/04/01	1.8	899.53	0	0.00	900.00	1.8	6,156	0.03%
2022/03/31	2.6	904.86	1	907.00	905.00	1.6	6,142	0.03%
2022/03/30	3.8	906.88	3.1	917.39	915.00	0.7	6,086	0.01%
2022/03/29	6.2	927.32	0	0.00	912.00	6.2	5,947	0.10%
2022/03/28	1.1	949.97	0	0.00	964.00	1.1	5,753	0.02%
2022/03/25	0.1	971.07	1	972.00	971.00	-0.9	5,782	-0.02%
2022/03/24	2	970.01	0	0.00	972.00	2	5,778	0.03%
2022/03/23	0.1	985.40	1	993.00	977.00	-0.9	5,770	-0.02%
2022/03/22	2.1	968.61	0	0.00	975.00	2.1	5,765	0.04%
2022/03/21	0.1	978.20	0	980.00	978.00	0.1	5,750	0.00%
2022/03/18	5.1	959.99	0	0.00	969.00	5.1	5,753	0.09%
2022/03/17	2.2	960.74	7.4	957.70	968.00	-5.3	5,699	-0.09%
2022/03/16	1.3	903.66	1	919.66	907.00	0.2	5,592	0.00%
2022/03/15	4.2	914.69	9	911.89	904.00	-4.8	5,508	-0.09%
2022/03/14	3.4	950.07	1.2	945.82	944.00	2.2	5,475	0.04%
2022/03/11	5.7	973.22	1	968.05	963.00	4.7	5,435	0.09%
2022/03/10	0.1	999.70	3.1	996.78	995.00	-3.1	5,418	-0.06%
2022/03/09	10.5	973.61	10	966.01	966.00	0.5	5,399	0.01%
2022/03/08	0.9	966.98	0.3	965.00	963.00	0.6	5,418	0.01%
2022/03/07	5.6	976.00	0	977.00	972.00	5.6	5,403	0.10%
2022/03/04	6.2	1046.74	0.1	1030.00	1025.00	6.1	5,361	0.11%
2022/03/03	0.1	1079.38	0	0.00	1080.00	0.1	5,320	0.00%
2022/03/02	1.1	1075.45	0	0.00	1080.00	1.1	5,327	0.02%
2022/03/01	0.1	1107.66	2	1107.47	1100.00	-1.9	5,316	-0.04%
2022/02/25	0.3	1078.93	0	0.00	1085.00	0.3	5,296	0.00%
2022/02/24	2.3	1065.28	0.2	1082.03	1060.00	2.1	5,279	0.04%
2022/02/23	0.1	1105.00	0	0.00	1120.00	0.1	5,229	0.00%
2022/02/22	1.1	1095.58	3.1	1105.00	1110.00	-2	5,336	-0.04%
2022/02/21	0	1125.00	0.1	1130.00	1130.00	0	5,465	0.00%
2022/02/18	0.1	1119.82	0	0.00	1120.00	0.1	5,526	0.00%
2022/02/17	0	1127.50	1.3	1130.00	1130.00	-1.3	5,579	-0.02%
2022/02/16	0	0.00	0	1120.00	1130.00	0	5,713	0.00%
2022/02/15	0	1107.05	0	0.00	1100.00	0	5,736	0.00%
2022/02/14	3.4	1102.72	0	0.00	1105.00	3.4	5,745	0.06%
2022/02/11	2	1154.97	0.4	1155.04	1150.00	1.6	5,713	0.03%
2022/02/10	3.6	1139.27	1.1	1151.00	1160.00	2.5	5,744	0.04%
2022/02/09	0.1	1105.16	2	1122.50	1130.00	-1.9	5,775	-0.03%
2022/02/08	1.3	1099.13	0	0.00	1095.00	1.3	5,700	0.02%
2022/02/07	2.2	1105.20	12.1	1096.76	1100.00	-9.8	5,594	-0.18%
2022/01/26	7.1	1083.67	0	0.00	1075.00	7.1	5,331	0.13%
2022/01/25	3.2	1076.59	0	1085.00	1085.00	3.1	5,295	0.06%
2022/01/24	3.1	1077.55	0	0.00	1090.00	3.1	5,269	0.06%
2022/01/21	2.2	1065.14	0	0.00	1070.00	2.2	5,274	0.04%
2022/01/20	6	1075.03	0	0.00	1090.00	6	5,240	0.12%
2022/01/19	1.1	1095.13	0	1100.00	1100.00	1.1	5,285	0.02%
2022/01/18	0.1	1117.50	4	1128.75	1105.00	-3.9	5,311	-0.07%
2022/01/17	0	1110.00	1.1	1095.95	1115.00	-1	5,315	-0.02%
2022/01/14	1.4	1066.12	0.1	1065.00	1065.00	1.3	5,299	0.02%
2022/01/13	0.1	1099.55	0	0.00	1100.00	0.1	5,304	0.00%
2022/01/12	2.2	1082.45	0	1080.00	1085.00	2.1	5,294	0.04%
2022/01/11	12.1	1076.00	0	1080.00	1080.00	12	5,343	0.22%
2022/01/10	1.4	1076.87	0	0.00	1095.00	1.4	5,369	0.03%
2022/01/07	2.2	1095.45	0.6	1095.83	1100.00	1.6	5,353	0.03%
2022/01/06	5.3	1123.72	0.1	1140.00	1135.00	5.2	5,359	0.10%
2022/01/05	3.3	1157.43	3	1181.54	1175.00	0.2	5,315	0.00%
2022/01/04	0	1160.00	2.1	1160.24	1165.00	-2.1	5,303	-0.04%
2022/01/03	2.8	1168.82	1	1205.00	1150.00	1.8	5,262	0.03%
2021/12/30	0.1	1180.00	3	1193.33	1190.00	-2.9	5,246	-0.06%
2021/12/29	1	1190.05	2	1189.95	1185.00	-1	5,271	-0.02%
2021/12/28	1	1160.20	3.1	1166.61	1175.00	-2	5,331	-0.04%
2021/12/27	4.1	1154.88	9.6	1156.48	1145.00	-5.5	5,325	-0.10%
2021/12/24	0.2	1115.00	12	1115.83	1120.00	-11.8	5,289	-0.22%
2021/12/23	0	0.00	1.1	1090.18	1095.00	-1.1	5,333	-0.02%
2021/12/22	0	0.00	1	1085.00	1085.00	-1	5,426	-0.02%
2021/12/21	1	1090.00	0.2	1080.00	1090.00	0.8	5,524	0.01%
2021/12/20	2	1062.49	0	0.00	1055.00	2	5,628	0.04%
2021/12/17	0	1085.00	0	1080.00	1075.00	0	5,654	0.00%
2021/12/16	0	0.00	7.1	1085.67	1090.00	-7.1	5,672	-0.12%
2021/12/15	1.2	1054.17	0	0.00	1060.00	1.2	5,747	0.02%
2021/12/14	1.1	1055.46	0.2	1055.00	1070.00	1	5,818	0.02%
2021/12/13	0.2	1075.10	0	1085.00	1075.00	0.2	5,796	0.00%
2021/12/10	0.1	1070.00	2	1075.00	1075.00	-1.9	5,826	-0.03%
2021/12/09	0	0.00	0	1075.00	1085.00	0	5,911	0.00%
2021/12/08	0.1	1080.00	5.2	1093.87	1095.00	-5.1	5,919	-0.09%
2021/12/07	0.4	1064.29	4	1065.00	1065.00	-3.7	5,877	-0.06%
2021/12/06	0	0.00	2	1080.00	1085.00	-2	5,880	-0.03%
2021/12/03	0	0.00	5	1089.93	1060.00	-5	5,875	-0.09%
2021/12/02	1	1079.78	2	1080.00	1080.00	-1	5,860	-0.02%
2021/12/01	0	0.00	1	1059.96	1065.00	-1	5,877	-0.02%
2021/11/30	6.1	1024.96	1	1030.25	1010.00	5	5,869	0.09%
2021/11/29	5.1	1002.12	10.1	996.06	1030.00	-5	5,829	-0.09%
2021/11/26	9.5	1011.34	2.6	1005.01	1005.00	6.9	5,918	0.12%
2021/11/25	10.1	1035.92	0	0.00	1035.00	10.1	5,973	0.17%
2021/11/24	1.1	1035.43	1.1	1039.09	1040.00	0	5,991	0.00%
2021/11/23	1.1	1055.24	0.2	1067.81	1055.00	0.8	6,013	0.01%
2021/11/22	0	1094.38	9.1	1085.00	1080.00	-9.1	6,066	-0.15%
2021/11/19	0.1	1080.00	1.1	1116.16	1090.00	-1	6,050	-0.02%
2021/11/18	0	0.00	10.1	1082.47	1085.00	-10.1	5,931	-0.17%
2021/11/17	0.1	1033.26	2.1	1062.26	1030.00	-1.9	5,811	-0.03%
2021/11/16	0	1010.00	0.2	1020.64	1035.00	-0.2	5,789	0.00%
2021/11/15	0.3	1018.00	7	1017.43	1025.00	-6.8	5,786	-0.12%
2021/11/12	0	0.00	3	975.36	983.00	-3	5,702	-0.05%
2021/11/11	3.1	948.97	0	0.00	954.00	3.1	5,713	0.05%
2021/11/10	5.6	966.02	1.1	961.50	958.00	4.5	5,712	0.08%
2021/11/09	0.2	982.67	0	995.00	978.00	0.1	5,731	0.00%
2021/11/08	0	975.62	16.6	971.13	980.00	-16.6	5,687	-0.29%
2021/11/05	0	0.00	1	939.98	940.00	-1	5,588	-0.02%
2021/11/03	0	0.00	0	933.00	932.00	0	5,605	0.00%
2021/11/02	0	0.00	0	930.00	928.00	0	5,617	0.00%
2021/11/01	0	923.00	0.3	922.00	922.00	-0.3	5,680	-0.01%
2021/10/29	0	918.10	0	0.00	913.00	0	5,733	0.00%
2021/10/28	0	0.00	0.1	939.00	936.00	-0.1	5,692	0.00%
2021/10/27	1.3	936.69	0	0.00	942.00	1.3	5,694	0.02%
2021/10/26	0.1	940.09	1.1	945.59	946.00	-1	5,657	-0.02%
2021/10/25	0.1	919.05	1.1	938.29	938.00	-1	5,704	-0.02%
2021/10/22	0	0.00	10.3	921.63	926.00	-10.3	5,890	-0.17%
2021/10/21	0.1	914.12	1	918.99	913.00	-0.9	5,948	-0.02%
2021/10/20	0	901.00	2	913.76	901.00	-2	5,922	-0.03%
2021/10/19	0	0.00	3.1	894.42	898.00	-3.1	5,922	-0.05%
2021/10/18	0	0.00	1	874.00	867.00	-1	5,893	-0.02%
2021/10/15	0.3	854.33	0	0.00	857.00	0.3	5,876	0.01%
2021/10/14	1.4	845.86	0	0.00	840.00	1.4	5,826	0.02%
2021/10/13	5.6	870.21	0	0.00	862.00	5.6	5,799	0.10%
2021/10/12	8.3	887.75	0	900.00	887.00	8.3	5,805	0.14%
2021/10/08	0.2	910.76	1.1	912.05	910.00	-0.9	5,823	-0.02%
2021/10/07	0.1	908.80	10.1	902.64	911.00	-10	5,809	-0.17%
2021/10/06	2	886.89	3	877.34	871.00	-1	5,818	-0.02%
2021/10/05	15.4	865.45	0	0.00	867.00	15.4	5,823	0.26%
2021/10/04	5	891.39	0	0.00	892.00	5	5,764	0.09%
2021/10/01	3.4	895.19	2	892.50	885.00	1.4	5,787	0.02%
2021/09/30	4.2	902.43	15	902.00	905.00	-10.8	5,769	-0.19%
2021/09/29	4.2	923.32	2.1	924.63	913.00	2.2	5,757	0.04%
2021/09/28	1	954.06	2.1	950.89	957.00	-1.1	5,742	-0.02%
2021/09/27	0	0.00	17.1	951.48	959.00	-17.1	5,698	-0.30%
2021/09/24	5.1	918.80	1.1	913.29	920.00	4.1	5,614	0.07%
2021/09/23	1	914.99	0.2	917.00	915.00	0.9	5,707	0.02%
2021/09/22	5.1	902.90	0	0.00	911.00	5.1	5,709	0.09%
2021/09/17	0.1	940.00	7.5	948.60	940.00	-7.4	5,634	-0.13%
2021/09/16	0	0.00	0	933.00	936.00	0	5,597	0.00%
2021/09/15	1.1	932.91	0	0.00	935.00	1.1	5,608	0.02%
2021/09/14	0	0.00	8.5	942.79	947.00	-8.5	5,671	-0.15%
2021/09/13	0.1	924.69	0	0.00	927.00	0.1	5,770	0.00%
2021/09/10	0.1	907.15	1.4	908.56	925.00	-1.3	5,907	-0.02%
2021/09/09	4	900.75	0	0.00	901.00	4	5,926	0.07%
2021/09/08	5	905.00	1	909.95	912.00	4	5,924	0.07%
2021/09/07	0	900.00	0	0.00	903.00	0	5,934	0.00%
2021/09/06	1	901.07	0	911.00	896.00	1	5,959	0.02%
2021/09/03	2.1	921.03	2	929.94	919.00	0.1	5,922	0.00%
2021/09/02	5.1	935.77	1.1	938.25	933.00	3.9	5,974	0.07%
2021/09/01	0	0.00	16.1	920.05	927.00	-16.1	5,945	-0.27%
2021/08/31	9.2	889.18	1	893.00	901.00	8.2	5,851	0.14%
2021/08/30	0	910.00	0.5	905.61	912.00	-0.5	5,815	-0.01%
2021/08/27	6	882.17	0	0.00	896.00	6	5,814	0.10%
2021/08/26	3	886.93	0	0.00	888.00	3	5,801	0.05%
2021/08/25	2	909.00	0	0.00	911.00	2	5,763	0.03%
2021/08/24	0	0.00	0.3	909.00	909.00	-0.3	5,818	-0.01%
2021/08/23	0	0.00	11.6	895.98	911.00	-11.6	5,929	-0.19%
2021/08/20	14.2	887.26	0	0.00	873.00	14.2	5,968	0.24%
2021/08/19	7	887.43	0	0.00	888.00	7	6,030	0.12%
2021/08/18	1.2	875.09	1	898.00	912.00	0.2	6,036	0.00%
2021/08/17	3.8	886.95	5	897.00	880.00	-1.2	6,081	-0.02%
2021/08/16	2	902.01	1	915.00	901.00	1	6,099	0.02%
2021/08/13	0.1	905.45	0	0.00	910.00	0.1	6,266	0.00%
2021/08/12	2.2	907.23	3	903.00	904.00	-0.8	6,367	-0.01%
2021/08/11	3.1	909.69	0.3	913.06	910.00	2.8	6,505	0.04%
2021/08/10	1	922.02	1	923.01	922.00	0	6,700	0.00%
2021/08/09	3	917.00	1.1	916.43	921.00	1.9	6,930	0.03%
2021/08/06	4.1	940.22	1.1	935.66	936.00	2.9	7,054	0.04%
2021/08/05	1	961.00	2.5	958.42	961.00	-1.5	7,268	-0.02%
2021/08/04	0	0.00	4.2	948.94	950.00	-4.2	7,673	-0.05%
2021/08/03	1	932.00	3.2	941.44	938.00	-2.2	7,987	-0.03%
2021/08/02	0.2	922.00	6	923.36	934.00	-5.8	8,252	-0.07%
2021/07/30	2.1	919.96	0	0.00	910.00	2.1	8,341	0.03%
2021/07/29	0.2	918.90	6	916.16	933.00	-5.8	8,488	-0.07%
2021/07/28	14.7	896.26	3	909.67	890.00	11.7	8,566	0.14%
2021/07/27	3	942.33	7.1	935.51	938.00	-4.1	8,595	-0.05%
2021/07/26	5.1	929.55	4	936.25	923.00	1.1	8,877	0.01%
2021/07/23	1	931.00	0.2	930.16	933.00	0.8	8,908	0.01%
2021/07/22	1	919.02	2	920.50	919.00	-1	8,983	-0.01%
2021/07/21	0.9	920.08	1	906.00	912.00	-0.1	9,049	0.00%
2021/07/20	0.2	921.63	5	922.60	920.00	-4.8	9,156	-0.05%
2021/07/19	3.4	922.55	0.1	925.00	919.00	3.3	9,287	0.04%
2021/07/16	0	950.50	1	944.03	957.00	-1	9,267	-0.01%
2021/07/15	2	948.51	0.3	939.17	951.00	1.7	9,280	0.02%
2021/07/14	0.1	929.85	0.1	931.00	930.00	0	9,319	0.00%
2021/07/13	4.2	930.25	1	939.98	926.00	3.2	9,339	0.03%
2021/07/12	1.1	936.82	12	936.00	935.00	-10.9	9,329	-0.12%
2021/07/09	0.4	922.63	0	0.00	919.00	0.4	9,333	0.00%
2021/07/08	2.1	920.28	0	0.00	920.00	2.1	9,393	0.02%
2021/07/07	2.6	920.70	0	922.00	917.00	2.6	9,453	0.03%
2021/07/06	3.1	930.57	3	933.67	922.00	0.1	9,539	0.00%
2021/07/05	3.1	962.38	0	963.00	957.00	3	9,531	0.03%
2021/07/02	2.1	957.48	6	959.33	957.00	-3.9	9,541	-0.04%
2021/07/01	14	957.79	0	958.00	955.00	14	9,556	0.15%
2021/06/30	2	964.00	3.1	955.81	962.00	-1.1	9,666	-0.01%
2021/06/29	2.1	935.76	22	944.86	935.00	-19.9	9,587	-0.21%
2021/06/28	1	928.00	0	0.00	935.00	1	9,649	0.01%
2021/06/25	1.1	937.56	1	942.00	927.00	0.1	9,792	0.00%
2021/06/24	3	937.33	1	928.17	929.00	2	9,868	0.02%
2021/06/23	0.2	938.86	0.1	931.00	941.00	0.1	10,004	0.00%
2021/06/22	4.2	896.27	17.2	896.08	903.00	-13.1	10,129	-0.13%
2021/06/21	12.5	930.39	6.1	952.06	918.00	6.5	10,011	0.06%
2021/06/18	2.1	970.20	1	979.01	965.00	1	9,964	0.01%
2021/06/17	3.3	973.57	0	0.00	978.00	3.3	9,985	0.03%
2021/06/15	1.1	986.36	3	989.67	989.00	-1.9	10,003	-0.02%
2021/06/11	1.2	984.48	0	0.00	980.00	1.2	10,014	0.01%
2021/06/10	0.1	995.64	4.5	989.94	998.00	-4.3	10,027	-0.04%
2021/06/09	0.2	972.00	1	975.00	967.00	-0.8	9,991	-0.01%
2021/06/08	1.1	971.81	0	0.00	966.00	1.1	10,056	0.01%
2021/06/07	1.1	956.64	2	962.00	973.00	-0.9	10,154	-0.01%
2021/06/04	0.1	969.00	2.1	972.05	977.00	-2	10,221	-0.02%
2021/06/03	1.3	970.95	0	975.43	981.00	1.3	10,310	0.01%
2021/06/02	13.4	980.29	0	0.00	959.00	13.4	10,390	0.13%
2021/06/01	5.1	981.06	1	998.00	977.00	4.1	10,446	0.04%
2021/05/31	1.2	973.32	9.1	994.67	995.00	-7.9	10,530	-0.08%
2021/05/28	2	949.41	1	963.00	961.00	1	10,516	0.01%
2021/05/27	1.2	944.07	0	0.00	935.00	1.2	10,614	0.01%
2021/05/26	3.3	951.02	1	962.00	951.00	2.3	10,714	0.02%
2021/05/25	4	960.00	5	958.00	952.00	-1	10,736	-0.01%
2021/05/24	3.1	942.44	0	0.00	943.00	3.1	10,717	0.03%
2021/05/21	1	958.99	0.1	966.00	955.00	1	10,746	0.01%
2021/05/20	3.3	941.78	1	934.00	930.00	2.3	10,640	0.02%
2021/05/19	7.8	958.27	1	972.91	943.00	6.8	10,583	0.06%
2021/05/18	9.1	957.98	8.2	965.56	994.00	0.9	10,480	0.01%
2021/05/17	7	904.31	16	905.89	914.00	-9	10,407	-0.09%
2021/05/14	4.7	903.76	9	908.56	895.00	-4.3	10,391	-0.04%
2021/05/13	1.2	875.71	0	0.00	873.00	1.2	10,414	0.01%
2021/05/12	16.3	889.65	8.1	893.35	888.00	8.3	10,317	0.08%
2021/05/11	20.2	914.33	4.6	912.39	911.00	15.5	10,040	0.15%
2021/05/10	7.3	990.64	4	985.00	979.00	3.3	9,850	0.03%
2021/05/07	1.1	1022.50	1	1059.95	1060.00	0.1	9,827	0.00%
2021/05/06	5.1	1036.07	3.1	1031.93	1055.00	2	9,967	0.02%
2021/05/05	16.3	1022.54	0	1010.00	1005.00	16.3	9,906	0.16%
2021/05/04	10.3	1078.14	19.1	1063.40	1085.00	-8.8	9,843	-0.09%
2021/05/03	6.7	1117.02	0.9	1133.89	1105.00	5.8	9,692	0.06%
2021/04/29	6.1	1185.00	7.1	1185.00	1185.00	-1.1	9,546	-0.01%
2021/04/28	3.4	1064.12	0.1	1074.79	1080.00	3.3	9,736	0.03%
2021/04/27	9	1075.00	2	1080.00	1065.00	7	9,769	0.07%
2021/04/26	5	1084.64	3.2	1067.76	1070.00	1.8	9,764	0.02%
2021/04/23	3	1003.50	11.5	1019.10	1035.00	-8.5	9,723	-0.09%
2021/04/22	0.5	993.36	2.1	1004.66	984.00	-1.5	9,703	-0.02%
2021/04/21	0	991.00	0.1	990.00	988.00	0	9,793	0.00%
2021/04/20	0.1	983.67	1.2	990.61	998.00	-1.1	9,936	-0.01%
2021/04/19	2	969.01	0	965.00	963.00	2	9,945	0.02%
2021/04/16	0	976.00	0	0.00	975.00	0	10,002	0.00%
2021/04/15	0	965.00	5.1	976.43	985.00	-5.1	10,117	-0.05%
2021/04/14	4.1	944.61	0	0.00	965.00	4.1	10,142	0.04%
2021/04/13	1.1	956.51	1.1	979.80	961.00	0.1	10,151	0.00%
2021/04/12	4.3	971.61	1.2	968.23	960.00	3.1	10,145	0.03%
2021/04/09	1	1019.51	2	1022.39	999.00	-1	10,206	-0.01%
2021/04/08	0.1	991.00	5.5	1008.37	1020.00	-5.4	10,176	-0.05%
2021/04/07	0.1	995.00	0.5	1000.00	998.00	-0.5	10,136	0.00%
2021/04/06	0	0.00	4.8	997.97	995.00	-4.8	10,121	-0.05%
2021/04/01	3	969.05	0	965.00	961.00	3	10,094	0.03%
2021/03/31	9	973.24	4.2	979.27	969.00	4.9	10,037	0.05%
2021/03/30	1	968.00	13.2	966.02	971.00	-12.2	9,940	-0.12%
2021/03/29	6.2	955.97	12	952.58	941.00	-5.8	9,822	-0.06%
2021/03/26	9.3	940.92	1.4	933.92	943.00	7.9	9,770	0.08%
2021/03/25	0.1	936.00	20.2	927.47	949.00	-20.1	9,665	-0.21%
2021/03/24	3	888.00	0	0.00	894.00	3	9,473	0.03%
2021/03/23	6	886.64	1	884.00	870.00	5	9,459	0.05%
2021/03/22	3.1	885.98	1	876.00	881.00	2.1	9,423	0.02%
2021/03/19	1.1	887.08	0	0.00	885.00	1.1	9,389	0.01%
2021/03/18	2	908.15	3	916.67	903.00	-1	9,326	-0.01%
2021/03/17	1.3	905.08	0	0.00	908.00	1.3	9,374	0.01%
2021/03/16	0.1	914.00	1	910.04	919.00	-0.9	9,405	-0.01%
2021/03/15	2	905.50	2	906.00	907.00	0	9,424	0.00%
2021/03/12	1	900.00	5.1	904.75	899.00	-4	9,477	-0.04%
2021/03/11	5	885.81	2	891.50	888.00	3	9,437	0.03%
2021/03/10	8	865.15	0	0.00	864.00	8	9,369	0.09%
2021/03/09	3	861.46	0	867.00	879.00	3	9,330	0.03%
2021/03/08	2.8	886.15	0.2	900.00	867.00	2.6	9,312	0.03%
2021/03/05	2.2	877.59	2	883.00	883.00	0.2	9,295	0.00%
2021/03/04	8.1	905.73	2	897.00	897.00	6.1	9,343	0.07%
2021/03/03	5.1	923.20	6.4	914.74	930.00	-1.3	9,196	-0.01%
2021/03/02	6.2	926.80	6	921.17	900.00	0.2	9,113	0.00%
2021/02/26	11.4	914.46	6	916.50	896.00	5.4	9,006	0.06%
2021/02/25	5	942.98	2	950.00	944.00	3	8,849	0.03%
2021/02/24	8.1	950.51	4.4	945.84	940.00	3.7	8,846	0.04%
2021/02/23	1	934.09	0	0.00	965.00	1	8,911	0.01%
2021/02/22	8.3	960.86	2	961.97	951.00	6.3	8,928	0.07%
2021/02/19	5	962.03	2.1	957.14	964.00	2.9	9,154	0.03%
2021/02/18	3.2	980.33	1	980.00	978.00	2.2	9,139	0.02%
2021/02/17	1.1	985.78	1.5	985.08	980.00	-0.4	9,139	0.00%
2021/02/05	4.1	970.89	3.5	965.32	950.00	0.5	9,019	0.01%
2021/02/04	3	937.35	6	945.28	946.00	-3	8,834	-0.03%
2021/02/03	1.3	950.37	2.1	947.45	950.00	-0.8	8,748	-0.01%
2021/02/02	7	932.33	3.4	937.34	931.00	3.6	8,668	0.04%
2021/02/01	3	887.00	9.2	899.16	905.00	-6.2	8,536	-0.07%
2021/01/29	1	900.00	4.2	889.02	875.00	-3.2	8,433	-0.04%
2021/01/28	3.1	869.75	0	0.00	869.00	3.1	8,337	0.04%
2021/01/27	3	897.30	4.1	897.52	897.00	-1.1	8,198	-0.01%
2021/01/26	10.2	884.93	6	890.67	871.00	4.2	8,153	0.05%
2021/01/25	0	899.00	0	910.05	910.00	0	8,217	0.00%
2021/01/22	3.4	928.83	2	923.00	917.00	1.4	8,174	0.02%
2021/01/21	8	918.24	10.6	915.30	934.00	-2.6	7,980	-0.03%
2021/01/20	3.2	879.40	2	885.01	872.00	1.2	7,790	0.01%
2021/01/19	3	876.00	14	868.36	879.00	-11	7,707	-0.14%
2021/01/18	11.1	831.17	4.2	841.67	844.00	6.9	7,647	0.09%
2021/01/15	2.1	849.76	2.7	872.50	850.00	-0.7	7,581	-0.01%
2021/01/14	4.8	866.65	0	871.00	861.00	4.8	7,503	0.06%
2021/01/13	6.6	882.70	8.2	872.32	884.00	-1.6	7,403	-0.02%
2021/01/12	5.2	850.04	2.1	853.90	846.00	3.1	7,230	0.04%
2021/01/11	4.5	845.29	15	845.07	851.00	-10.5	7,124	-0.15%
2021/01/08	13.1	838.72	3.1	828.45	838.00	10	7,075	0.14%
2021/01/07	2	802.50	2	804.00	799.00	0	6,971	0.00%
2021/01/06	3	794.67	3.1	790.04	792.00	-0.1	6,942	0.00%
2021/01/05	1	793.86	1	800.99	797.00	0	6,919	0.00%
2021/01/04	1	790.00	11.4	777.31	792.00	-10.4	7,122	-0.15%
2020/12/31	0	0.00	1.2	749.17	747.00	-1.2	7,147	-0.02%
2020/12/30	5	738.40	1.1	745.47	746.00	3.9	7,365	0.05%
2020/12/29	2	739.50	1	745.97	734.00	1	7,338	0.01%
2020/12/28	0.1	733.67	4.1	735.85	740.00	-4	7,345	-0.05%
2020/12/24	3	720.92	3.1	720.97	714.00	-0.1	7,323	0.00%
2020/12/23	0	0.00	1	718.00	720.00	-1	7,396	-0.01%
2020/12/22	1	710.07	2.1	708.90	703.00	-1	7,438	-0.01%
2020/12/21	0.1	693.00	0	693.00	708.00	0	7,475	0.00%
2020/12/18	2.1	699.20	0	0.00	699.00	2.1	7,494	0.03%
2020/12/17	0.1	704.13	3	702.67	704.00	-2.9	7,540	-0.04%
2020/12/16	1	708.00	0	0.00	701.00	1	7,575	0.01%
2020/12/15	0.1	701.33	20	701.10	701.00	-19.9	7,661	-0.26%
2020/12/14	2.2	703.70	0	0.00	702.00	2.2	7,785	0.03%
2020/12/11	3.1	706.04	0	0.00	707.00	3.1	7,897	0.04%
2020/12/10	0.5	716.99	1	709.04	709.00	-0.5	7,895	-0.01%
2020/12/09	3	732.02	5	736.40	734.00	-2	7,911	-0.03%
2020/12/08	3	721.33	5.4	718.93	730.00	-2.4	7,906	-0.03%
2020/12/07	4.2	699.15	1.1	702.19	704.00	3.1	7,861	0.04%
2020/12/04	4.6	700.44	7	702.00	705.00	-2.5	7,938	-0.03%
2020/12/03	9.2	703.69	3	700.00	700.00	6.2	7,959	0.08%
2020/12/02	5.2	702.73	2	707.00	712.00	3.2	7,960	0.04%
2020/12/01	1.1	705.35	1	703.00	697.00	0.1	8,051	0.00%
2020/11/30	3.3	708.86	12.4	708.38	704.00	-9.1	8,134	-0.11%
2020/11/27	11.4	723.01	0	0.00	725.00	11.4	8,228	0.14%
2020/11/26	2	727.03	2	730.00	730.00	0	8,349	0.00%
2020/11/25	2.3	739.50	0.4	727.00	724.00	1.9	8,574	0.02%
2020/11/24	3	744.67	2	741.00	742.00	1	8,675	0.01%
2020/11/23	3	739.33	2	756.00	743.00	1	8,827	0.01%
2020/11/20	1	748.96	5.1	745.22	747.00	-4.1	8,889	-0.05%
2020/11/19	22	732.18	2	735.00	733.00	20	8,864	0.23%
2020/11/18	3	710.09	12.2	718.84	728.00	-9.2	8,965	-0.10%
2020/11/17	0	694.00	4	698.25	696.00	-4	8,975	-0.04%
2020/11/16	1	683.00	1.1	692.64	694.00	-0.1	9,437	0.00%
2020/11/13	0	0.00	0	675.00	675.00	0	9,725	0.00%
2020/11/12	1	681.00	0	0.00	673.00	1	10,351	0.01%
2020/11/11	6	668.03	4	676.25	676.00	2	10,383	0.02%
2020/11/10	6.2	694.31	5	686.00	686.00	1.2	10,411	0.01%
2020/11/09	2	700.00	2	711.00	702.00	0	10,500	0.00%
2020/11/06	0	0.00	2.1	699.91	700.00	-2.1	10,576	-0.02%
2020/11/05	2	694.00	4	689.00	696.00	-2	10,619	-0.02%
2020/11/04	1	679.00	1	682.00	677.00	0	10,610	0.00%
2020/11/03	0.1	668.28	3	668.67	665.00	-2.9	10,699	-0.03%
2020/11/02	6.1	659.99	6	656.83	653.00	0.1	10,776	0.00%
2020/10/30	3	677.00	2	678.00	678.00	1	10,763	0.01%
2020/10/29	0.1	679.00	0	0.00	684.00	0.1	10,976	0.00%
2020/10/28	0.1	683.00	0	0.00	681.00	0.1	11,330	0.00%
2020/10/27	0	0.00	2	681.61	685.00	-2	11,469	-0.02%
2020/10/26	5	677.80	5	676.09	674.00	0	11,597	0.00%
2020/10/23	4	686.25	3	678.00	678.00	1	11,765	0.01%
2020/10/22	4	690.75	0	0.00	688.00	4	12,285	0.03%
2020/10/21	2	707.50	1	689.00	691.00	1	12,554	0.01%
2020/10/20	2	694.00	0	0.00	697.00	2	12,874	0.02%
2020/10/19	4	684.56	3	692.00	692.00	1	13,079	0.01%
2020/10/16	6.1	689.13	6	683.17	680.00	0.1	13,311	0.00%
2020/10/15	7	693.00	6	691.50	689.00	1	13,490	0.01%
2020/10/14	4.1	692.64	3	689.00	689.00	1.1	13,524	0.01%
2020/10/13	4	701.73	5.1	699.59	699.00	-1	13,578	-0.01%
2020/10/12	7	716.14	19	711.53	714.00	-12	13,570	-0.09%
2020/10/08	6	667.17	11	664.45	670.00	-5	13,458	-0.04%
2020/10/07	2	636.50	14	644.93	647.00	-12	13,352	-0.09%
2020/10/06	0	0.00	1	614.00	615.00	-1	13,230	-0.01%
2020/10/05	2	612.00	3	614.33	611.00	-1	13,446	-0.01%
2020/09/30	1.1	611.64	1	615.00	607.00	0.1	13,648	0.00%
2020/09/29	2	610.00	1	612.00	610.00	1	13,911	0.01%
2020/09/28	2	585.50	2	591.00	603.00	0	14,142	0.00%
2020/09/25	1	599.90	1.2	602.50	585.00	-0.2	14,134	0.00%
2020/09/24	4	607.75	1.1	609.62	600.00	3	14,148	0.02%
2020/09/22	1	605.00	0	0.00	603.00	1	14,121	0.01%
2020/09/21	3	616.67	1	620.00	616.00	2	14,152	0.01%
2020/09/18	1	599.00	9	598.00	611.00	-8	14,216	-0.06%
2020/09/17	2	602.00	1	597.00	599.00	1	14,178	0.01%
2020/09/16	1	620.00	1	626.00	617.00	0	14,226	0.00%
2020/09/15	1	610.01	1	610.00	611.00	0	14,345	0.00%
2020/09/14	0.3	609.00	0	0.00	609.00	0.3	14,584	0.00%
2020/09/11	1	594.06	0	596.00	595.00	1	14,529	0.01%
2020/09/10	1	600.99	1	606.00	599.00	0	14,506	0.00%
2020/09/09	3	595.00	2	594.50	595.00	1	14,579	0.01%
2020/09/07	1.1	607.62	1.1	600.00	598.00	-0.1	14,617	0.00%
2020/09/04	2	610.00	5.9	592.29	603.00	-3.9	14,678	-0.03%
2020/09/03	5	606.00	3	607.00	603.00	2	14,559	0.01%
2020/09/02	2	594.55	3	601.67	596.00	-1	14,467	-0.01%
2020/09/01	1	556.00	2	562.50	576.00	-1	14,314	-0.01%
2020/08/31	7	554.43	4	559.50	556.00	3	14,274	0.02%
2020/08/28	3	564.33	3	568.41	574.00	0	14,125	0.00%
2020/08/27	1.1	558.32	1.3	557.80	558.00	-0.1	14,063	0.00%
2020/08/26	1	575.27	4	579.25	578.00	-3	14,098	-0.02%
2020/08/25	6	591.33	5	591.80	589.00	1	14,064	0.01%
2020/08/24	2	585.50	7	588.29	585.00	-5	14,058	-0.04%
2020/08/21	4	596.29	4	593.25	604.00	0	13,992	0.00%
2020/08/20	7.1	583.59	14.3	585.33	565.00	-7.2	13,769	-0.05%
2020/08/19	5	616.39	2	614.50	609.00	3	13,312	0.02%
2020/08/18	20.1	620.29	18.3	622.80	617.00	1.8	13,108	0.01%
2020/08/17	1	686.00	2	682.00	685.00	-1	12,659	-0.01%
2020/08/14	3	671.48	3	680.00	680.00	0	12,709	0.00%
2020/08/13	10	689.20	5	697.00	684.00	5	12,854	0.04%
2020/08/12	4	679.27	5	681.00	680.00	-1	13,029	-0.01%
2020/08/11	3.1	697.39	0	0.00	693.00	3.1	13,265	0.02%
2020/08/10	3	701.00	3	707.33	706.00	0	13,196	0.00%
2020/08/07	14	713.65	6.3	711.64	705.00	7.8	13,149	0.06%
2020/08/06	6	740.83	6	743.17	732.00	0	13,080	0.00%
2020/08/05	5	728.41	5	731.00	730.00	0	12,950	0.00%
2020/08/04	3	715.11	8.1	720.40	732.00	-5.1	12,842	-0.04%
2020/08/03	11	715.73	7	717.71	696.00	4	12,632	0.03%
2020/07/31	9	683.33	10.1	683.79	701.00	-1.1	12,338	-0.01%
2020/07/30	6	676.00	10	681.70	683.00	-4	12,239	-0.03%
2020/07/29	7.1	676.33	7	677.43	682.00	0.1	12,132	0.00%
2020/07/28	17	720.24	12	725.33	680.00	5	12,087	0.04%
2020/07/27	8.3	711.39	15	709.13	728.00	-6.8	11,849	-0.06%
2020/07/24	17	688.41	14.3	689.73	675.00	2.7	12,020	0.02%
2020/07/23	12.3	668.78	12	672.67	677.00	0.3	11,790	0.00%
2020/07/22	15	663.60	14.3	663.37	664.00	0.8	11,722	0.01%
2020/07/21	13	630.08	9	633.11	637.00	4	11,526	0.03%
2020/07/20	5	599.60	6	600.50	601.00	-1	11,410	-0.01%
2020/07/17	7.5	599.53	7	606.86	607.00	0.5	11,461	0.00%
2020/07/16	5	601.20	5.1	599.62	599.00	-0.1	11,498	0.00%
2020/07/15	40	613.25	58.1	610.22	609.00	-18.1	11,468	-0.16%
2020/07/14	12	617.50	9	612.00	611.00	3	11,446	0.03%
2020/07/13	5	622.82	9	628.56	629.00	-4	11,402	-0.03%
2020/07/10	5.1	638.41	6.1	617.20	616.00	-1	11,372	-0.01%
2020/07/09	7	647.86	16.1	654.99	651.00	-9.1	11,313	-0.08%
2020/07/08	22	659.59	12.1	648.94	661.00	9.9	11,147	0.09%
2020/07/07	5.1	606.90	5	612.60	618.00	0.1	10,896	0.00%
2020/07/06	1.1	585.36	0.3	589.00	589.00	0.8	10,711	0.01%
2020/07/03	0	0.00	16	581.69	585.00	-16	10,705	-0.15%
2020/07/02	3.1	579.87	1	579.00	574.00	2.1	10,704	0.02%
2020/07/01	7	585.57	2	583.50	577.00	5	10,742	0.05%
2020/06/30	2.1	572.81	2	575.50	579.00	0.1	10,725	0.00%
2020/06/29	7	566.14	7	573.43	565.00	0	10,747	0.00%
2020/06/24	31	574.00	26.1	575.66	580.00	4.9	10,726	0.05%
2020/06/23	18	572.17	19.1	579.66	574.00	-1.1	10,795	-0.01%
2020/06/22	17	573.00	19	563.29	576.00	-2	10,730	-0.02%
2020/06/19	14.5	542.14	22	533.91	546.00	-7.5	10,772	-0.07%
2020/06/18	0	0.00	1	512.00	513.00	-1	10,633	-0.01%
2020/06/17	8	506.75	7.1	510.69	510.00	0.9	10,881	0.01%
2020/06/16	3	510.00	15	504.67	510.00	-12	11,062	-0.11%
2020/06/15	4.1	499.92	11	501.82	492.50	-6.9	11,296	-0.06%
2020/06/12	14	483.00	8	486.56	492.50	6	11,410	0.05%
2020/06/11	1	504.00	4	501.75	496.50	-3	11,450	-0.03%
2020/06/09	6	494.42	8	493.69	497.50	-2	11,757	-0.02%
2020/06/08	20	503.00	24.4	496.36	494.50	-4.4	11,945	-0.04%
2020/06/05	0	0.00	1	494.00	494.00	-1	11,941	-0.01%
2020/06/04	17.1	485.01	21	487.60	490.00	-4	11,999	-0.03%
2020/06/03	4	488.63	7	490.57	490.00	-3	12,054	-0.02%
2020/06/02	6	480.50	11	486.76	485.00	-5	12,020	-0.04%
2020/06/01	5	464.00	5	468.00	461.50	0	11,915	0.00%
2020/05/29	3	459.17	3	460.50	463.00	0	11,951	0.00%
2020/05/28	6	459.00	0	0.00	460.00	6	11,959	0.05%
2020/05/27	0	0.00	2	464.75	464.50	-2	11,968	-0.02%
2020/05/26	3	464.17	3	466.00	460.00	0	12,078	0.00%
2020/05/25	2	454.00	12	455.79	460.00	-10	12,147	-0.08%
2020/05/22	11	446.59	9	442.67	442.00	2	12,130	0.02%
2020/05/21	5	461.50	5	471.00	464.50	0	12,091	0.00%
2020/05/20	20	470.75	12	468.42	470.00	8	12,071	0.07%
2020/05/19	6	461.58	38	461.03	462.00	-32	11,901	-0.27%
2020/05/18	8	443.69	25	445.10	440.50	-17	11,685	-0.15%
2020/05/15	9	414.10	4	409.63	411.00	5	11,390	0.04%
2020/05/14	7	411.93	6	413.08	411.00	1	11,447	0.01%
2020/05/13	1	411.00	10	414.80	420.00	-9	11,461	-0.08%
2020/05/12	3	407.50	3	407.67	407.00	0	11,544	0.00%
2020/05/11	5	411.50	16	412.78	410.00	-11	11,685	-0.09%
2020/05/07	5	411.00	7	412.29	411.00	-2	11,832	-0.02%
2020/05/06	1	406.50	1	406.50	408.00	0	11,867	0.00%
2020/05/05	0	0.00	2	403.00	401.50	-2	11,894	-0.02%
2020/05/04	3	402.00	0	0.00	399.50	3	12,042	0.02%
2020/04/30	8	408.13	12	410.08	415.00	-4	12,003	-0.03%
2020/04/29	10	392.85	14.4	395.74	398.00	-4.4	11,815	-0.04%
2020/04/28	9	367.22	8	373.19	375.00	1	11,461	0.01%
2020/04/27	11	368.36	19	366.11	372.00	-8	11,656	-0.07%
2020/04/24	3	351.67	1	351.00	348.50	2	11,531	0.02%
2020/04/23	1	348.50	3	347.67	351.00	-2	11,572	-0.02%
2020/04/22	6.1	345.27	0	0.00	346.00	6.1	11,643	0.05%
2020/04/21	8.3	358.77	6	356.17	353.50	2.3	11,874	0.02%
2020/04/20	4	368.38	10	371.05	370.00	-6	12,011	-0.05%
2020/04/17	5	375.70	5	377.60	368.00	0	12,089	0.00%
2020/04/16	1	363.50	0	0.00	361.50	1	11,995	0.01%
2020/04/15	6	366.92	3	370.00	365.50	3	12,003	0.03%
2020/04/14	13	365.12	18	366.97	365.50	-5	12,021	-0.04%
2020/04/13	0	352.00	1	353.50	351.50	-1	11,992	-0.01%
2020/04/10	1	350.00	2	350.75	350.00	-1	12,013	-0.01%
2020/04/09	6	350.17	10	354.30	351.50	-4	12,109	-0.03%
2020/04/08	5	348.00	3	349.83	349.50	2	12,076	0.02%
2020/04/07	1	349.00	8	347.63	347.00	-7	12,056	-0.06%
2020/04/06	0	0.00	3	341.33	341.00	-3	11,960	-0.03%
2020/04/01	10	332.35	7	328.71	334.00	3	11,892	0.03%
2020/03/31	2	333.25	7	331.93	327.50	-5	11,880	-0.04%
2020/03/30	7	326.71	6	331.50	336.50	1	11,749	0.01%
2020/03/27	13	348.46	10	357.15	340.00	3	11,622	0.03%
2020/03/26	5	334.50	7	336.14	343.50	-2	11,460	-0.02%
2020/03/25	12	347.29	7	348.57	334.50	5	11,502	0.04%
2020/03/24	13	330.69	17	335.50	330.00	-4	11,314	-0.04%
2020/03/23	18	309.08	4.3	307.73	308.00	13.7	11,286	0.12%
2020/03/20	9	299.67	9	292.11	301.00	0	11,228	0.00%
2020/03/19	9	284.20	25	280.24	274.00	-16	11,118	-0.14%
2020/03/18	10	312.82	7	312.29	301.50	3	10,839	0.03%
2020/03/17	15	316.40	14	318.82	315.50	1	10,712	0.01%
2020/03/16	14	332.94	9	335.17	320.00	5	10,537	0.05%
2020/03/13	17	320.66	18	325.00	341.00	-1	10,390	-0.01%
2020/03/12	11	349.59	2	340.50	336.00	9	10,118	0.09%
2020/03/11	3	364.84	3	372.62	363.00	0	9,884	0.00%
2020/03/10	1	372.00	1.3	372.35	373.50	-0.3	9,823	0.00%
2020/03/09	9	365.17	6	367.33	366.50	3	9,727	0.03%
2020/03/06	3	380.00	1	378.50	378.50	2	9,658	0.02%
2020/03/05	0	385.00	1	384.50	385.00	-1	9,648	-0.01%
2020/03/04	1	367.00	1	371.50	370.50	0	9,661	0.00%
2020/03/02	9	364.61	7	360.36	363.00	2	9,576	0.02%
2020/02/27	2	367.50	13	365.04	360.00	-11	9,569	-0.11%
2020/02/25	24	377.77	23	377.43	378.50	1	9,416	0.01%
2020/02/24	19	378.87	13	377.15	377.00	6	9,441	0.06%
2020/02/21	3.1	389.47	0	0.00	388.00	3.1	9,324	0.03%
2020/02/20	16	391.88	7.2	391.93	394.00	8.8	9,257	0.10%
2020/02/19	3	389.50	1	389.50	388.50	2	9,184	0.02%
2020/02/18	10.1	393.86	8	393.69	392.00	2.1	9,196	0.02%
2020/02/17	13	397.27	6.1	397.79	398.00	6.9	9,152	0.08%
2020/02/14	16	406.56	4	406.50	405.50	12	9,082	0.13%
2020/02/13	4.1	408.63	5	408.50	408.50	-0.9	9,018	-0.01%
2020/02/12	5	398.51	8	400.50	401.50	-3	8,901	-0.03%
2020/02/11	3	388.33	1	390.00	390.00	2	8,895	0.02%
2020/02/10	2	380.50	0.1	382.00	380.00	1.9	8,905	0.02%
2020/02/07	1	379.50	0.2	381.00	381.00	0.9	8,950	0.01%
2020/02/06	7	383.57	8	386.00	382.00	-1	8,979	-0.01%
2020/02/05	18.2	381.77	5	384.00	381.00	13.2	8,947	0.15%
2020/02/04	2.2	390.41	0	0.00	390.50	2.2	8,844	0.02%
2020/02/03	0.1	385.00	1.1	385.91	382.00	-1	9,087	-0.01%
2020/01/31	8	390.56	0	0.00	388.00	8	9,100	0.09%
2020/01/30	24	391.48	8.1	393.77	383.50	15.9	9,154	0.17%
2020/01/20	3.1	418.08	1	420.00	419.00	2.1	8,903	0.02%
2020/01/17	0.1	422.00	0	0.00	420.50	0.1	8,946	0.00%
2020/01/16	15.1	420.25	4	419.88	421.00	11.1	9,016	0.12%
2020/01/15	11	409.23	7	411.50	416.00	4	8,866	0.05%
2020/01/14	5.1	417.35	4	416.25	416.00	1.1	8,518	0.01%
2020/01/13	1	425.00	0.1	425.50	422.00	0.9	8,270	0.01%
2020/01/10	2	432.50	0	0.00	432.00	2	8,199	0.02%
2020/01/09	6	434.42	6	436.67	437.00	0	8,219	0.00%
2020/01/08	1	430.00	1.1	424.31	430.50	-0.1	8,306	0.00%
2020/01/07	0.3	426.50	0	0.00	426.00	0.3	8,311	0.00%
2020/01/06	8.1	426.18	5	431.50	424.00	3.1	8,361	0.04%
2020/01/03	14.1	432.73	8	433.06	434.50	6.1	8,361	0.07%
2020/01/02	1	441.50	0	0.00	441.50	1	8,240	0.01%
2019/12/31	0.1	445.00	0	0.00	443.50	0.1	8,221	0.00%
2019/12/27	0.2	448.50	0	0.00	446.50	0.2	8,354	0.00%
2019/12/26	0	0.00	5	459.50	449.00	-5	8,350	-0.06%
2019/12/25	0.1	452.00	0	0.00	452.00	0.1	8,376	0.00%
2019/12/24	2	446.25	0	0.00	445.00	2	8,479	0.02%
2019/12/23	0.1	449.00	0	0.00	449.00	0.1	8,565	0.00%
2019/12/20	15	446.33	13	443.50	446.00	2	8,656	0.02%
2019/12/18	13.1	455.24	10	456.75	456.50	3.1	8,415	0.04%
2019/12/17	15.2	458.61	22	451.98	460.50	-6.9	8,371	-0.08%
2019/12/16	9.1	441.23	8	436.56	442.00	1.1	8,218	0.01%
2019/12/13	1	434.00	1	433.00	432.50	0	8,167	0.00%
2019/12/12	0	0.00	2	429.50	427.50	-2	8,163	-0.02%
2019/12/11	0	0.00	0.2	427.00	429.00	-0.2	8,239	0.00%
2019/12/10	5	424.00	5	427.00	425.00	0	8,338	0.00%
2019/12/09	2	427.00	0	0.00	426.50	2	8,406	0.02%
2019/12/05	0	0.00	1	420.50	420.00	-1	8,675	-0.01%
2019/12/04	1	419.00	0	0.00	424.50	1	8,807	0.01%
2019/12/02	5	413.00	6	416.67	416.50	-1	8,763	-0.01%
2019/11/29	7	428.07	6	433.67	421.50	1	8,725	0.01%
2019/11/28	7	431.50	4	428.63	431.50	3	8,621	0.03%
2019/11/27	0.1	421.50	0	0.00	422.50	0.1	8,630	0.00%
2019/11/26	6	421.67	8	423.00	420.00	-2	8,671	-0.02%
2019/11/25	26	420.42	27	418.46	418.50	-1	8,836	-0.01%
2019/11/22	0.1	410.00	1	408.50	411.00	-0.9	8,819	-0.01%
2019/11/21	2.1	406.30	1	407.00	407.00	1.1	8,782	0.01%
2019/11/20	2	413.75	1	418.50	414.50	1	8,700	0.01%
2019/11/19	1	422.00	0	0.00	421.00	1	8,742	0.01%
2019/11/18	5	418.50	0	0.00	419.50	5	8,859	0.06%
2019/11/15	2	422.00	4	420.88	422.00	-2	9,020	-0.02%
2019/11/14	1	410.00	3	409.17	410.50	-2	9,367	-0.02%
2019/11/13	0	0.00	5	411.80	408.00	-5	9,416	-0.05%
2019/11/12	2	409.75	0	0.00	410.00	2	9,420	0.02%
2019/11/11	6	411.00	1	404.00	403.50	5	9,399	0.05%
2019/11/08	6	419.17	1	414.00	414.00	5	9,324	0.05%
2019/11/07	2.1	426.38	0	0.00	425.00	2.1	9,240	0.02%
2019/11/06	15	429.77	15.6	428.22	434.00	-0.6	9,160	-0.01%
2019/11/05	2	425.00	11	420.64	425.00	-9	9,161	-0.10%
2019/11/04	1	409.50	0	0.00	412.00	1	9,130	0.01%
2019/11/01	11	407.50	5	413.00	405.00	6	9,151	0.07%
2019/10/31	11.4	408.15	14	404.75	408.00	-2.6	9,210	-0.03%
2019/10/30	5	398.00	2	395.50	396.50	3	9,218	0.03%
2019/10/29	9	389.61	14	393.86	393.00	-5	9,328	-0.05%
2019/10/28	2	384.75	0	0.00	387.00	2	9,387	0.02%
2019/10/25	10	382.85	7	384.00	379.00	3	9,418	0.03%
2019/10/24	5	379.40	1	379.50	381.50	4	9,356	0.04%
2019/10/22	1	369.00	1	371.50	371.50	0	9,309	0.00%
2019/10/18	1	372.50	4	372.38	370.00	-3	9,393	-0.03%
2019/10/17	14	368.18	10	368.65	371.00	4	9,416	0.04%
2019/10/16	10	365.65	12	361.96	360.00	-2	9,428	-0.02%
2019/10/15	2	367.00	5	367.30	367.00	-3	9,338	-0.03%
2019/10/14	3	372.00	6	371.00	370.50	-3	9,256	-0.03%
2019/10/09	1	374.00	0	0.00	372.00	1	9,098	0.01%
2019/10/07	10.1	383.60	6	385.92	384.00	4.1	9,038	0.04%
2019/10/04	0	0.00	1	384.50	385.50	-1	9,026	-0.01%
2019/10/03	0	0.00	5	376.20	379.50	-5	8,961	-0.06%
2019/10/02	2	373.25	0	0.00	372.00	2	8,908	0.02%
2019/10/01	12	375.63	3	376.50	376.50	9	8,953	0.10%
2019/09/27	11	370.50	10	369.25	369.00	1	8,898	0.01%
2019/09/26	0	0.00	7	377.50	376.00	-7	8,893	-0.08%
2019/09/25	6	382.75	5	379.00	380.00	1	8,885	0.01%
2019/09/24	10	385.85	10	386.75	387.00	0	8,874	0.00%
2019/09/23	8	386.00	8	389.80	388.00	0	8,877	0.00%
2019/09/20	8	386.13	9	386.50	386.50	-1	8,889	-0.01%
2019/09/19	1	383.00	0	0.00	380.50	1	8,795	0.01%
2019/09/18	1	381.00	1	383.00	382.00	0	8,723	0.00%
2019/09/17	5	383.00	5	385.00	383.00	0	8,674	0.00%
2019/09/16	0	0.00	30	376.50	382.00	-30	8,683	-0.35%
2019/09/12	31	380.95	2	376.50	375.00	29	8,578	0.34%
2019/09/11	6	375.50	5	374.50	374.50	1	8,551	0.01%
2019/09/10	7	377.21	5	378.00	378.00	2	8,538	0.02%
2019/09/09	9	380.78	9	384.17	382.50	0	8,500	0.00%
2019/09/06	8	373.63	11	375.32	374.50	-3	8,254	-0.04%
2019/09/04	2	366.50	0	0.00	365.00	2	8,141	0.02%
2019/09/03	5	368.30	2	364.75	364.00	3	8,185	0.04%
2019/08/30	2	369.75	3	369.17	367.50	-1	8,259	-0.01%
2019/08/28	8	363.13	12	363.92	366.00	-4	8,248	-0.05%
2019/08/27	3	345.50	4	347.00	345.50	-1	8,117	-0.01%
2019/08/26	9	337.72	7	340.79	343.00	2	8,242	0.02%
2019/08/23	5	345.00	3	342.50	342.50	2	8,339	0.02%
2019/08/22	10	346.25	9	345.67	345.00	1	8,310	0.01%
2019/08/21	13	350.81	11	353.00	347.00	2	8,294	0.02%
2019/08/20	10	350.40	9	350.56	351.00	1	8,242	0.01%
2019/08/19	6	350.08	14	345.07	353.00	-8	8,104	-0.10%
2019/08/16	0	0.00	1	323.00	322.00	-1	7,760	-0.01%
2019/08/15	0	0.00	1	315.00	316.50	-1	7,693	-0.01%
2019/08/13	0	0.00	1	318.00	318.00	-1	7,715	-0.01%
2019/08/12	7	322.00	6	321.25	323.00	1	7,798	0.01%
2019/08/08	0.2	317.00	0	0.00	316.50	0.2	7,745	0.00%
2019/08/07	2.2	316.23	3	316.50	318.00	-0.9	7,723	-0.01%
2019/08/06	6.2	304.68	5	307.50	309.00	1.2	7,636	0.02%
2019/08/05	5	313.00	5	312.00	312.00	0	7,601	0.00%
2019/08/02	9.1	310.84	6	314.75	316.00	3.1	7,563	0.04%
2019/08/01	10	319.25	13	320.31	314.00	-3	7,496	-0.04%
2019/07/31	3	311.39	0	315.50	314.50	3	7,239	0.04%
2019/07/30	6	325.25	8	322.75	325.50	-2	7,148	-0.03%
2019/07/29	3	311.00	5	316.60	319.00	-2	7,066	-0.03%
2019/07/26	0	0.00	2	314.25	313.50	-2	7,224	-0.03%
2019/07/25	5	308.50	6	310.67	313.00	-1	7,515	-0.01%
2019/07/24	6	310.58	5	315.00	308.00	1	7,568	0.01%
2019/07/23	5	313.50	7	311.86	314.50	-2	7,497	-0.03%
2019/07/22	1	307.50	0	0.00	308.50	1	7,434	0.01%
2019/07/18	5	304.00	0	0.00	302.00	5	7,321	0.07%
2019/07/17	2	310.00	0	311.00	310.00	2	7,243	0.03%
2019/07/12	0	0.00	1	319.50	318.00	-1	7,250	-0.01%
2019/07/11	0	0.00	1	322.00	322.50	-1	7,525	-0.01%
2019/07/09	0	0.00	2	314.00	313.50	-2	7,593	-0.03%
2019/07/08	0	0.00	6	312.50	314.00	-6	7,637	-0.08%
2019/07/05	1	320.50	1	319.00	321.00	0	7,744	0.00%
2019/07/04	0	0.00	2	319.25	319.00	-2	7,840	-0.03%
2019/07/03	1	317.00	2	324.75	317.50	-1	7,937	-0.01%
2019/07/02	7	318.93	2	318.50	319.00	5	7,929	0.06%
2019/07/01	1	313.50	0	0.00	314.00	1	7,911	0.01%
2019/06/27	0	0.00	1	314.00	313.00	-1	7,980	-0.01%
2019/06/26	0	0.00	2	312.00	310.50	-2	7,980	-0.03%
2019/06/25	0	0.00	1	311.50	311.50	-1	8,002	-0.01%
2019/06/24	5	311.50	1	314.50	315.50	4	7,992	0.05%
2019/06/21	1	314.00	2	311.75	313.50	-1	7,978	-0.01%
2019/06/20	5	309.50	5	311.00	310.00	0	7,916	0.00%
2019/06/19	5	311.50	5	315.00	308.50	0	8,057	0.00%
2019/06/18	0	0.00	4	307.75	308.50	-4	7,997	-0.05%
2019/06/17	5	302.50	0	0.00	300.50	5	7,940	0.06%
2019/06/14	1	310.00	1	312.00	307.00	0	7,923	0.00%
2019/06/13	16	313.25	10	314.25	309.50	6	7,915	0.08%
2019/06/12	3	309.83	0	0.00	309.50	3	7,874	0.04%
2019/06/11	1	311.50	1	309.00	308.00	0	7,882	0.00%
2019/06/10	5	316.00	5	313.00	316.00	0	7,777	0.00%
2019/06/06	1	311.00	0	0.00	307.00	1	7,725	0.01%
2019/06/05	9	316.17	9	316.28	313.00	0	7,680	0.00%
2019/06/04	12	313.79	12	316.13	311.00	0	7,651	0.00%
2019/06/03	6	310.58	6.1	312.26	314.00	-0.1	7,579	0.00%
2019/05/31	9	309.39	15	303.33	311.00	-6	7,512	-0.08%
2019/05/30	1	295.00	0	0.00	296.50	1	7,348	0.01%
2019/05/23	4	292.25	0	0.00	292.00	4	7,892	0.05%
2019/05/22	1	287.00	5	288.80	287.50	-4	7,829	-0.05%
2019/05/17	0	0.00	10	295.00	291.00	-10	7,829	-0.13%
2019/05/16	10	288.00	10	290.50	288.00	0	7,753	0.00%
2019/05/15	20	289.25	10	290.00	290.00	10	7,722	0.13%
2019/05/14	11	288.68	10	279.00	289.00	1	7,717	0.01%
2019/05/13	1	288.00	0	0.00	286.50	1	7,682	0.01%
2019/05/10	9	300.06	7	299.43	298.50	2	7,872	0.03%
2019/05/09	1	301.50	1	313.00	300.00	0	7,838	0.00%
2019/05/08	1	308.00	1	308.00	310.00	0	7,750	0.00%
2019/05/07	5	307.00	8	310.06	311.00	-3	7,659	-0.04%
2019/05/06	4	303.63	0	0.00	306.00	4	7,561	0.05%
2019/05/03	0	0.00	8	307.25	309.00	-8	7,464	-0.11%
2019/05/02	6	304.42	20	306.33	298.00	-14	7,205	-0.19%
2019/04/30	11	291.59	16	294.28	295.50	-5	6,913	-0.07%
2019/04/25	0	0.00	1	288.50	288.00	-1	6,869	-0.01%
2019/04/24	2	291.00	1	291.50	289.50	1	6,880	0.01%
2019/04/23	1	286.50	0	0.00	290.00	1	6,891	0.01%
2019/04/22	1	290.00	0	0.00	289.00	1	6,879	0.01%
2019/04/19	1	289.50	0	0.00	290.00	1	6,860	0.01%
2019/04/18	3	290.33	1	293.00	291.00	2	6,852	0.03%
2019/04/17	15	288.70	3	288.17	288.50	12	6,816	0.18%
2019/04/16	5	299.30	3.1	299.98	300.00	2	6,566	0.03%
2019/04/15	3	297.83	2	297.75	296.50	1	6,549	0.02%
2019/04/12	1	296.00	5	294.00	293.50	-4	6,523	-0.06%
2019/04/11	3	298.83	5	294.30	291.50	-2	6,478	-0.03%
2019/04/10	2	301.25	28	302.84	300.00	-26	6,347	-0.41%
2019/04/09	2	294.50	2	296.75	299.50	0	6,197	0.00%
2019/04/08	32	294.50	12.1	292.38	294.50	20	6,082	0.33%
2019/04/03	11	290.55	3	290.00	290.50	8	5,958	0.13%
2019/04/02	7	290.36	1.1	289.48	290.50	6	5,872	0.10%
2019/04/01	0	0.00	10	285.30	285.50	-10	5,738	-0.17%
2019/03/29	1	282.50	0.1	281.00	282.50	1	5,638	0.02%
2019/03/28	1	283.00	1	277.50	276.50	0	5,624	0.00%
2019/03/27	4	279.75	0	0.00	279.50	4	5,697	0.07%
2019/03/26	11	279.59	7.1	279.80	281.00	3.9	5,698	0.07%
2019/03/25	0	0.00	1	277.00	276.50	-1	5,673	-0.02%
2019/03/22	51	280.57	54.1	282.63	284.00	-3.1	5,618	-0.05%
2019/03/21	2	277.50	2	276.50	277.50	0	5,456	0.00%
2019/03/20	2	274.50	2	273.50	274.50	0	5,425	0.00%
2019/03/19	3	275.50	3	275.33	275.50	0	5,414	0.00%
2019/03/18	2	277.25	0	0.00	278.00	2	5,364	0.04%
2019/03/15	1	276.50	2	276.00	276.00	-1	5,344	-0.02%
2019/03/14	2	272.50	2.1	274.91	272.50	-0.1	5,346	0.00%
2019/03/13	2	272.00	3	270.67	273.00	-1	5,402	-0.02%
2019/03/12	19	271.50	15	274.07	270.50	4	5,438	0.07%
2019/03/08	1	268.00	0	0.00	267.50	1	5,580	0.02%
2019/03/07	0	0.00	1	278.00	274.00	-1	5,564	-0.02%
2019/03/06	55	278.01	56.1	279.45	280.00	-1.1	5,571	-0.02%
2019/03/05	5	274.60	51	276.01	273.00	-46	5,485	-0.84%
2019/03/04	52	278.98	6	277.67	277.00	46	5,444	0.84%
2019/02/27	8	276.75	4	278.13	280.00	4	5,375	0.07%
2019/02/26	10	283.95	12.2	285.80	276.50	-2.2	5,245	-0.04%
2019/02/25	4	279.38	10	279.30	282.50	-6	5,028	-0.12%
2019/02/22	1	264.00	4	262.75	264.00	-3	4,754	-0.06%
2019/02/21	0	0.00	2	258.50	259.00	-2	4,530	-0.04%
2019/02/20	1	255.00	4	256.75	255.50	-3	4,480	-0.07%
2019/02/18	1	253.00	0	0.00	253.50	1	4,487	0.02%
2019/02/15	0	0.00	2	254.50	252.00	-2	4,475	-0.04%
2019/02/14	1.1	256.00	1	257.00	255.50	0.1	4,475	0.00%
2019/02/13	2	257.00	2	259.75	259.00	0	4,503	0.00%
2019/02/12	4	257.88	4	257.50	257.50	0	4,487	0.00%
2019/02/11	6	259.50	8	254.13	259.50	-2	4,448	-0.04%
2019/01/29	2	244.50	2	246.50	245.50	0	4,198	0.00%
2019/01/25	5	248.00	2	247.00	248.00	3	4,258	0.07%
2019/01/24	2	243.50	9	247.28	244.50	-7	4,309	-0.16%
2019/01/23	1	241.00	1	240.00	241.00	0	4,371	0.00%
2019/01/22	1	245.00	1	241.50	242.00	0	4,386	0.00%
2019/01/21	1	248.50	1	247.00	244.50	0	4,429	0.00%
2019/01/18	1	243.00	2.1	242.54	244.00	-1.1	4,495	-0.02%
2019/01/17	2	237.25	3	237.33	237.00	-1	4,491	-0.02%
2019/01/16	0	0.00	6	236.00	237.00	-6	4,540	-0.13%
2019/01/15	1	233.00	0	0.00	233.00	1	4,529	0.02%
2019/01/14	1	234.00	3	231.83	231.50	-2	4,492	-0.04%
2019/01/10	2	224.50	0	0.00	226.00	2	4,497	0.04%
2019/01/09	2	228.25	7.1	228.11	226.00	-5.1	4,501	-0.11%
2019/01/08	3	222.00	1	220.00	222.00	2	4,416	0.05%
2019/01/07	2	219.25	1	220.00	219.00	1	4,459	0.02%
2019/01/04	2.1	217.07	3	215.67	217.00	-0.9	4,465	-0.02%
2019/01/03	0	0.00	2	224.00	223.50	-2	4,634	-0.04%
2019/01/02	57	221.39	51	224.55	220.50	6	4,644	0.13%
2018/12/27	2.1	223.57	0	0.00	225.00	2.1	4,758	0.04%
2018/12/26	1	220.00	1	222.50	220.00	0	4,776	0.00%
2018/12/25	3	221.00	1	221.50	221.00	2	4,809	0.04%
2018/12/24	5	222.50	5	225.00	225.00	0	4,877	0.00%
2018/12/22	5	222.50	6	222.92	223.00	-1	4,919	-0.02%
2018/12/21	1	223.50	3	223.00	223.50	-2	5,001	-0.04%
2018/12/20	10	225.50	6	227.25	225.00	4	4,975	0.08%
2018/12/19	2	235.49	1	234.00	236.00	1	4,876	0.02%
2018/12/18	4	234.25	6	234.92	234.50	-2	4,868	-0.04%
2018/12/17	5	235.10	4	236.50	235.00	1	4,901	0.02%
2018/12/13	3	235.50	3	234.67	237.50	0	4,959	0.00%
2018/12/12	1	233.00	0	0.00	233.00	1	4,967	0.02%
2018/12/11	2	228.00	0	0.00	228.00	2	4,951	0.04%
2018/12/07	1	235.00	1	235.00	233.50	0	4,965	0.00%
2018/12/06	6.1	237.88	2	229.50	229.50	4.1	4,944	0.08%
2018/12/05	10	244.25	5	245.00	244.50	5	4,887	0.10%
2018/12/04	2	251.50	44	250.53	252.00	-42	4,914	-0.85%
2018/12/03	154	244.69	128	246.30	245.50	26	4,860	0.53%	大買/大賣/
2018/11/30	3	237.50	2	233.50	237.50	1	4,801	0.02%
2018/11/29	5	233.80	3	236.67	231.50	2	4,746	0.04%
2018/11/28	2	234.00	6	234.25	236.50	-4	4,735	-0.08%
2018/11/27	2	226.55	3	229.67	232.00	-1	4,711	-0.02%
2018/11/26	1	228.00	1	229.50	228.00	0	4,754	0.00%
2018/11/23	5	222.50	5	223.00	222.00	0	4,762	0.00%
2018/11/22	6	222.25	5	223.50	222.50	1	4,825	0.02%
2018/11/21	1	220.50	1	223.00	223.00	0	4,963	0.00%
2018/11/20	0	0.00	8	225.00	225.00	-8	4,954	-0.16%
2018/11/19	1	225.00	5	223.50	223.50	-4	4,952	-0.08%
2018/11/16	15	222.87	0	0.00	220.00	15	4,986	0.30%
2018/11/15	1	232.00	2.2	232.66	231.50	-1.2	4,958	-0.02%
2018/11/14	2	232.25	1	231.50	230.00	1	4,975	0.02%
2018/11/13	4	228.50	2	228.25	231.00	2	5,017	0.04%
2018/11/12	3	232.67	2	232.50	234.50	1	5,076	0.02%
2018/11/09	0	0.00	6	230.00	228.50	-6	5,214	-0.12%
2018/11/08	2	237.25	2	233.75	235.00	0	5,176	0.00%
2018/11/07	3	234.00	2	233.25	235.00	1	5,158	0.02%
2018/11/06	2	232.75	2	229.50	230.00	0	5,183	0.00%
2018/11/02	1	226.50	3	228.33	227.50	-2	5,105	-0.04%
2018/11/01	1	227.00	1	223.00	223.50	0	5,060	0.00%
2018/10/31	0	0.00	11	219.64	227.50	-11	4,993	-0.22%
2018/10/30	0	0.00	1	208.50	207.00	-1	4,864	-0.02%
2018/10/29	0	0.00	1	207.50	208.00	-1	4,905	-0.02%
2018/10/26	8.1	204.93	0	0.00	202.00	8.1	4,943	0.16%
2018/10/25	2	208.25	1	211.00	210.00	1	5,072	0.02%
2018/10/24	5	207.10	3	214.83	214.00	2	5,195	0.04%
2018/10/23	7.1	219.26	0	0.00	214.00	7.1	5,206	0.14%
2018/10/18	0.1	229.00	1	226.50	225.00	-1	5,424	-0.02%
2018/10/17	2	225.50	0	0.00	224.50	2	5,694	0.04%
2018/10/16	2	224.50	3	225.67	222.00	-1	5,813	-0.02%
2018/10/15	4	221.25	5	225.10	221.00	-1	5,831	-0.02%
2018/10/12	1.1	216.17	3	217.33	220.00	-1.9	5,773	-0.03%
2018/10/11	5	208.10	11	208.82	210.50	-6	5,739	-0.10%
2018/10/09	11	231.64	10	229.00	228.50	1	5,530	0.02%
2018/10/08	10	234.50	16	233.84	233.50	-6	5,491	-0.11%
2018/10/05	1	235.00	1	237.50	234.50	0	5,462	0.00%
2018/10/04	1	242.00	0	0.00	242.00	1	5,384	0.02%
2018/10/03	4	244.88	4	244.50	246.00	0	5,377	0.00%
2018/10/02	1	243.03	0	0.00	245.00	1	5,411	0.02%
2018/10/01	2	250.25	4	249.38	250.00	-2	5,441	-0.04%
2018/09/28	150	244.00	151	246.49	246.50	-1	5,533	-0.02%	大買/大賣/
2018/09/27	4	241.00	3	241.50	241.50	1	5,601	0.02%
2018/09/26	3	242.83	1	243.50	241.50	2	5,614	0.04%
2018/09/25	1	243.50	1	243.00	243.50	0	5,627	0.00%
2018/09/21	3	242.67	52	242.96	243.00	-49	5,686	-0.86%
2018/09/20	5	239.90	3	242.00	238.00	2	5,698	0.04%
2018/09/19	154	247.11	100	244.75	245.00	54	5,683	0.95%	大買/
2018/09/18	1	246.50	1	244.50	244.50	0	5,730	0.00%
2018/09/17	0	0.00	3	244.00	243.50	-3	5,861	-0.05%
2018/09/14	6	244.25	6	245.33	245.50	0	5,883	0.00%
2018/09/13	6.1	244.24	6	242.58	242.00	0.1	5,876	0.00%
2018/09/12	1	244.00	1	243.00	244.00	0	5,888	0.00%
2018/09/11	1	242.50	0	0.00	244.00	1	5,927	0.02%
2018/09/10	2	241.00	2	239.00	242.50	0	5,924	0.00%
2018/09/07	2	247.00	1	248.00	248.00	1	5,902	0.02%
2018/09/06	0	0.00	6	255.00	255.00	-6	5,865	-0.10%
2018/09/04	0	0.00	4	254.63	253.50	-4	5,870	-0.07%
2018/09/03	1	250.00	0	0.00	249.50	1	5,898	0.02%
2018/08/30	2.3	256.78	0	0.00	256.00	2.3	5,884	0.04%
2018/08/29	1.1	254.64	2	255.00	256.00	-0.9	5,905	-0.02%
2018/08/28	3	251.17	0	0.00	252.00	3	5,883	0.05%
2018/08/24	0	0.00	1	250.50	250.00	-1	5,861	-0.02%
2018/08/23	3	250.33	4	251.75	253.00	-1	5,980	-0.02%
2018/08/22	5	246.00	6	247.83	247.50	-1	5,978	-0.02%
2018/08/21	8	246.06	7	245.50	245.50	1	5,876	0.02%
2018/08/20	8	246.75	5	247.00	247.00	3	5,876	0.05%
2018/08/17	7	248.00	5	247.00	247.00	2	5,874	0.03%
2018/08/16	4	249.75	2	247.00	247.50	2	5,817	0.03%
2018/08/15	4	261.50	3	261.83	260.00	1	5,722	0.02%
2018/08/14	0	0.00	1	265.50	265.00	-1	5,795	-0.02%
2018/08/13	3	262.33	0	0.00	263.50	3	5,803	0.05%
2018/08/10	0	0.00	1	275.50	274.50	-1	5,807	-0.02%
2018/08/09	1	274.50	0	0.00	275.00	1	5,921	0.02%
2018/08/07	5	273.00	5	275.00	275.50	0	5,911	0.00%
2018/08/06	2	273.00	2	273.00	273.00	0	5,915	0.00%
2018/08/03	1	271.00	1	272.50	274.00	0	6,066	0.00%
2018/08/02	3	271.17	2	271.00	269.00	1	6,040	0.02%
2018/08/01	3	272.67	14	272.50	275.00	-11	5,966	-0.18%
2018/07/31	23	253.67	21	253.31	254.00	2	5,781	0.03%
2018/07/30	12.1	261.96	12	260.17	260.00	0.1	5,675	0.00%
2018/07/27	3	267.17	4	268.63	267.50	-1	5,670	-0.02%
2018/07/26	0	0.00	1	261.00	263.00	-1	5,749	-0.02%
2018/07/25	2	261.53	10	261.40	262.50	-8	5,789	-0.14%
2018/07/24	28	262.71	21	255.12	255.00	7	5,831	0.12%
2018/07/23	13	273.35	16	272.06	271.50	-3	5,656	-0.05%
2018/07/20	0	0.00	1.2	281.83	280.00	-1.2	5,694	-0.02%
2018/07/19	3	282.83	1	283.50	284.00	2	5,743	0.03%
2018/07/18	6	287.17	5	285.00	281.00	1	5,858	0.02%
2018/07/17	0.1	286.50	0	0.00	285.50	0.1	5,905	0.00%
2018/07/16	1	285.00	0	0.00	282.50	1	6,005	0.02%
2018/07/12	7	277.64	9	280.56	283.00	-2	6,621	-0.03%
2018/07/11	5	275.80	4	275.75	276.00	1	6,644	0.02%
2018/07/10	0.1	280.00	3	276.17	280.00	-2.9	6,710	-0.04%
2018/07/09	18	274.81	12	272.71	272.50	6	6,708	0.09%
2018/07/06	2	285.76	33	285.09	285.00	-31	6,683	-0.46%
2018/07/05	8	292.63	1	290.00	281.50	7	6,677	0.10%
2018/07/04	2	300.00	0	0.00	298.00	2	6,589	0.03%
2018/07/03	5	306.10	2	304.50	304.50	3	6,641	0.05%
2018/07/02	3	304.33	2	308.00	305.00	1	6,707	0.01%
2018/06/29	1	300.00	1	300.00	300.00	0	6,663	0.00%
2018/06/28	5	295.00	5	297.00	297.00	0	6,615	0.00%
2018/06/27	3	296.50	5	297.10	296.50	-2	6,709	-0.03%
2018/06/26	11	300.86	9	298.17	296.50	2	6,707	0.03%
2018/06/25	3	308.50	3	310.00	310.00	0	6,629	0.00%
2018/06/22	6	310.00	6	310.17	310.50	0	6,787	0.00%
2018/06/21	5	311.00	5	312.00	312.00	0	6,932	0.00%
2018/06/20	9	311.22	2	310.50	310.00	7	6,974	0.10%
2018/06/19	7	312.43	7	314.71	312.00	0	6,973	0.00%
2018/06/15	8	316.13	6	315.08	315.00	2	7,109	0.03%
2018/06/14	8	319.25	7	316.14	315.00	1	7,291	0.01%
2018/06/13	10	322.45	6	320.83	320.50	4	7,526	0.05%
2018/06/12	8	324.13	4	324.88	324.00	4	7,670	0.05%
2018/06/11	1	331.50	0	0.00	332.50	1	7,748	0.01%
2018/06/08	2	328.00	0	0.00	330.00	2	7,750	0.03%
2018/06/07	0	0.00	2	329.00	331.00	-2	7,856	-0.03%
2018/06/06	9	331.28	9	331.94	331.00	0	8,004	0.00%
2018/06/05	8	327.69	9	326.11	325.00	-1	8,028	-0.01%
2018/06/04	2	327.50	8	326.75	329.50	-6	8,154	-0.07%
2018/06/01	1	316.00	4	314.88	319.00	-3	8,177	-0.04%
2018/05/31	10	310.70	6	311.25	311.50	4	8,249	0.05%
2018/05/30	6.1	312.33	5	310.00	310.00	1.1	8,197	0.01%
2018/05/29	5	318.00	5	315.00	315.00	0	8,296	0.00%
2018/05/28	3	321.33	2	319.50	318.50	1	8,412	0.01%
2018/05/25	2	321.50	2	323.25	324.00	0	8,472	0.00%
2018/05/24	0	0.00	0.3	322.00	322.00	-0.3	8,449	0.00%
2018/05/23	2	321.50	1	320.00	320.00	1	8,496	0.01%
2018/05/22	1	319.50	7	318.29	320.50	-6	8,492	-0.07%
2018/05/21	0	0.00	1	316.50	314.00	-1	8,566	-0.01%
2018/05/18	0	0.00	4	313.00	313.00	-4	8,607	-0.05%
2018/05/17	14	313.29	6	313.25	310.00	8	8,659	0.09%
2018/05/16	0	0.00	1	320.50	319.00	-1	8,591	-0.01%
2018/05/15	0	0.00	1	323.00	319.00	-1	8,657	-0.01%
2018/05/14	2	319.75	3	323.67	320.00	-1	8,779	-0.01%
2018/05/11	8	321.63	5	323.60	319.50	3	8,782	0.03%
2018/05/10	3	327.50	3	330.50	329.50	0	8,681	0.00%
2018/05/09	3	324.00	4	329.00	328.00	-1	8,819	-0.01%
2018/05/08	2	325.75	11	324.55	325.00	-9	8,867	-0.10%
2018/05/07	12	320.13	7	323.79	318.50	5	8,894	0.06%
2018/05/04	7	317.07	7	324.43	325.50	0	8,845	0.00%
2018/05/03	22	322.00	18	319.61	320.00	4	8,857	0.05%
2018/05/02	7	331.43	8	332.75	331.00	-1	8,786	-0.01%
2018/04/30	10	331.30	11	338.32	340.00	-1	8,763	-0.01%
2018/04/27	1	332.00	31	336.92	339.50	-30	8,754	-0.34%
2018/04/26	41	335.72	9	326.28	323.50	32	8,708	0.37%
2018/04/25	5	336.00	5	337.00	337.00	0	8,622	0.00%
2018/04/24	15	338.10	14	339.57	341.50	1	8,641	0.01%
2018/04/23	5.1	356.44	6	360.83	350.50	-1	8,560	-0.01%
2018/04/20	8.1	355.43	7	357.00	354.50	1.1	8,487	0.01%
2018/04/19	17	365.15	15	368.73	360.50	2	8,406	0.02%
2018/04/18	27	360.94	24.1	356.66	362.00	2.9	8,208	0.04%
2018/04/17	2	340.00	0.1	339.00	340.00	1.9	7,840	0.02%
2018/04/16	0	0.00	4.1	340.63	342.00	-4.1	7,853	-0.05%
2018/04/13	0	0.00	3	335.33	336.00	-3	7,811	-0.04%
2018/04/12	4	336.63	4	332.88	331.50	0	7,800	0.00%
2018/04/11	0	0.00	50.1	334.00	339.00	-50.1	7,785	-0.64%
2018/04/10	3	329.33	9	329.33	327.00	-6	7,740	-0.08%
2018/04/09	57	330.04	0	0.00	327.50	57	7,800	0.73%
2018/04/03	3.1	330.14	1	329.00	328.00	2.1	7,728	0.03%
2018/04/02	1	340.00	1	337.00	336.50	0	7,682	0.00%
2018/03/30	3	341.67	3.1	343.55	340.00	-0.1	7,745	0.00%
2018/03/29	6	334.67	5.2	335.62	331.00	0.8	7,677	0.01%
2018/03/28	5	335.90	0	0.00	333.00	5	7,594	0.07%
2018/03/27	13	339.38	13	340.23	342.50	0	7,524	0.00%
2018/03/26	5	344.00	10	342.95	347.00	-5	7,360	-0.07%
2018/03/23	5	324.00	5	329.50	328.00	0	7,205	0.00%
2018/03/22	0	0.00	52	337.99	336.00	-52	7,199	-0.72%
2018/03/21	64	341.99	29	342.66	336.00	35	7,191	0.49%
2018/03/20	15	340.57	40	342.14	342.50	-25	7,183	-0.35%
2018/03/19	13	334.61	14	328.57	334.00	-1	6,988	-0.01%
2018/03/16	7	319.86	105	320.29	317.00	-98	6,766	-1.45%	大賣/
2018/03/15	50	320.00	0	0.00	318.00	50	6,627	0.75%
2018/03/14	51	315.02	1	314.00	313.50	50	6,541	0.76%
2018/03/12	6	319.92	5	321.00	317.00	1	6,573	0.02%
2018/03/09	0	0.00	5	309.50	310.50	-5	6,656	-0.08%
2018/03/08	8	307.56	4	308.88	309.50	4	6,591	0.06%
2018/03/07	5	297.50	6	305.50	300.00	-1	6,474	-0.02%
2018/03/06	1	300.00	2	300.00	301.00	-1	6,435	-0.02%
2018/03/05	1	296.00	0	0.00	295.00	1	6,484	0.02%
2018/03/02	1	304.50	2	303.25	302.50	-1	6,432	-0.02%
2018/03/01	1	296.00	0	0.00	299.50	1	6,373	0.02%
2018/02/27	0	0.00	5	305.00	301.00	-5	6,282	-0.08%
2018/02/23	5	302.00	4	300.13	300.50	1	6,219	0.02%
2018/02/22	2.1	299.14	0	0.00	302.00	2.1	6,240	0.03%
2018/02/21	10.1	303.50	14	297.14	304.50	-3.9	6,238	-0.06%
2018/02/12	4	283.50	8	287.63	285.00	-4	6,153	-0.07%
2018/02/09	6	272.67	6	279.08	283.00	0	6,175	0.00%
2018/02/08	0	287.00	1	286.00	286.00	-1	6,116	-0.02%
2018/02/07	4	288.88	3	289.17	284.50	1	6,135	0.02%
2018/02/06	8.1	285.84	6	287.25	286.50	2.1	6,142	0.03%
2018/02/05	7	296.21	17	297.03	299.00	-10	6,066	-0.16%
2018/02/02	5	304.00	5	305.50	304.50	0	6,234	0.00%
2018/02/01	3	307.00	18	309.36	307.00	-15	6,236	-0.24%
2018/01/31	8	299.87	0	0.00	299.00	8	6,091	0.13%
2018/01/30	15	302.27	4	299.75	299.00	11	6,091	0.18%
2018/01/29	1	310.00	0	0.00	308.00	1	6,198	0.02%
2018/01/26	8	301.75	13	304.65	308.00	-5	6,271	-0.08%
2018/01/25	8	312.31	9.5	311.50	305.50	-1.5	6,267	-0.02%
2018/01/24	18	313.36	2	307.50	307.50	16	6,343	0.25%
2018/01/23	5	319.90	4	321.63	318.00	1	6,460	0.02%
2018/01/22	2	313.00	4	316.38	319.00	-2	6,420	-0.03%
2018/01/19	9	316.50	8	320.00	319.00	1	6,536	0.02%
2018/01/18	0	0.00	3	312.50	319.50	-3	6,576	-0.05%
2018/01/17	5	304.00	6	306.25	306.50	-1	6,629	-0.02%
2018/01/16	1	312.00	1	310.50	312.00	0	6,604	0.00%
2018/01/10	1	306.00	2	307.50	309.50	-1	6,822	-0.01%
2018/01/08	0	0.00	1	303.50	298.00	-1	7,070	-0.01%
2018/01/05	9	301.28	4	307.00	300.00	5	7,418	0.07%
2018/01/04	10	303.75	15	301.50	307.00	-5	7,607	-0.07%
2018/01/03	14	300.50	16	296.84	300.50	-2	7,797	-0.03%
2018/01/02	10	290.50	10	293.00	291.50	0	7,843	0.00%