聯發科 (2454)-日盛-新竹券商分點個股進出

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
1275
漲跌
▼15
漲幅
-1.16%
成交量
4,927張
產業
上市半導體類股
3154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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	7.5	749.21	1	750.00	749.00	6.5	5,839	0.11%
2023/04/06	10.4	758.51	0.1	758.43	753.00	10.3	5,791	0.18%
2023/03/31	1	786.00	1.3	786.51	787.00	-0.3	5,686	0.00%
2023/03/30	1.1	778.95	0.1	780.00	778.00	1	5,681	0.02%
2023/03/29	0.1	766.92	4	767.75	773.00	-3.9	5,709	-0.07%
2023/03/28	4.2	773.20	0	0.00	766.00	4.2	5,757	0.07%
2023/03/27	1	780.10	0	0.00	780.00	1	5,800	0.02%
2023/03/24	13.1	789.68	3	789.33	790.00	10.1	5,961	0.17%
2023/03/23	1	789.73	12.2	787.01	793.00	-11.1	6,115	-0.18%
2023/03/22	4	780.24	7.6	782.11	781.00	-3.6	6,119	-0.06%
2023/03/21	1.1	765.02	6	770.00	771.00	-5	6,130	-0.08%
2023/03/20	2	775.00	2.7	776.67	770.00	-0.7	6,125	-0.01%
2023/03/17	3.1	772.58	4	769.51	773.00	-0.9	6,110	-0.02%
2023/03/16	2	755.50	6.1	760.91	756.00	-4.1	6,067	-0.07%
2023/03/15	0	767.00	1.3	769.45	758.00	-1.3	6,057	-0.02%
2023/03/14	2.2	760.75	0	0.00	761.00	2.2	6,053	0.04%
2023/03/13	1	764.00	5	756.20	764.00	-4	6,044	-0.07%
2023/03/10	5.2	757.05	2.1	758.00	756.00	3.1	6,029	0.05%
2023/03/09	6	770.66	4.1	769.78	767.00	1.9	6,046	0.03%
2023/03/08	11	772.68	3.5	769.11	768.00	7.5	6,112	0.12%
2023/03/07	4	785.00	3	785.00	788.00	1	6,058	0.02%
2023/03/06	3	789.59	9.6	782.98	784.00	-6.6	6,062	-0.11%
2023/03/03	7.3	780.29	8	775.00	775.00	-0.8	6,033	-0.01%
2023/03/02	7.4	780.24	8	777.88	775.00	-0.6	6,049	-0.01%
2023/03/01	10.2	763.97	8	776.58	791.00	2.2	5,944	0.04%
2023/02/24	6.3	739.24	4	738.25	723.00	2.3	5,788	0.04%
2023/02/23	2	742.00	10.6	738.25	745.00	-8.6	5,727	-0.15%
2023/02/22	3.2	715.90	6.1	715.18	713.00	-2.8	5,693	-0.05%
2023/02/21	4	725.00	7	730.86	725.00	-3	5,736	-0.05%
2023/02/20	3.1	729.00	2.2	728.09	726.00	0.9	5,857	0.01%
2023/02/17	5.1	719.42	6	714.18	723.00	-1	6,042	-0.02%
2023/02/16	10.3	714.95	3.1	712.97	711.00	7.2	6,143	0.12%
2023/02/15	5.8	713.39	11	714.91	710.00	-5.2	6,321	-0.08%
2023/02/14	4.1	732.34	3	735.33	732.00	1.1	6,331	0.02%
2023/02/13	6.1	728.36	4	729.00	731.00	2.1	6,477	0.03%
2023/02/10	3.1	741.34	3.3	742.43	740.00	-0.2	6,539	0.00%
2023/02/09	2	743.49	11	743.00	749.00	-9	6,621	-0.14%
2023/02/08	1.1	727.04	4.3	742.49	744.00	-3.2	6,629	-0.05%
2023/02/07	5.1	723.13	0	720.00	717.00	5.1	6,606	0.08%
2023/02/06	11	737.27	2.6	740.77	731.00	8.4	6,599	0.13%
2023/02/03	1	752.00	7.5	748.61	751.00	-6.5	6,601	-0.10%
2023/02/02	2.1	746.00	12.3	747.00	747.00	-10.2	6,768	-0.15%
2023/02/01	3.1	723.06	0	0.00	724.00	3.1	6,685	0.05%
2023/01/31	4	721.77	5	743.16	718.00	-1	6,691	-0.01%
2023/01/30	2	727.94	16.3	728.44	739.00	-14.3	6,619	-0.22%
2023/01/17	6	697.00	2.2	697.16	693.00	3.9	6,490	0.06%
2023/01/16	2.2	703.48	9.7	708.56	704.00	-7.5	6,511	-0.12%
2023/01/13	7.2	700.74	2	720.92	694.00	5.2	6,514	0.08%
2023/01/12	0.2	711.75	10.1	710.53	715.00	-9.9	6,545	-0.15%
2023/01/11	1.2	704.83	7.1	701.04	707.00	-5.9	6,540	-0.09%
2023/01/10	0	0.00	8.2	688.79	694.00	-8.2	6,535	-0.13%
2023/01/09	7	671.14	1.1	674.27	675.00	5.9	6,501	0.09%
2023/01/06	3	658.97	13	647.64	660.00	-10	6,538	-0.15%
2023/01/05	6.2	634.97	0	0.00	631.00	6.2	6,535	0.09%
2023/01/04	0	642.00	0	0.00	636.00	0	6,561	0.00%
2023/01/03	1	635.00	8	641.48	644.00	-7	6,650	-0.11%
2022/12/30	3.3	629.48	3	629.34	625.00	0.2	6,675	0.00%
2022/12/29	2	630.00	1	629.00	629.00	1	6,750	0.01%
2022/12/28	9.3	625.94	2	635.48	638.00	7.3	6,848	0.11%
2022/12/27	4	657.00	2	657.00	656.00	2	6,776	0.03%
2022/12/26	0.1	653.60	6	651.67	651.00	-6	6,798	-0.09%
2022/12/23	0.1	656.50	5	656.20	660.00	-4.9	6,869	-0.07%
2022/12/22	0.1	662.83	2	665.00	661.00	-1.9	6,962	-0.03%
2022/12/21	0	648.00	2	655.00	654.00	-2	7,014	-0.03%
2022/12/20	6.3	654.08	3	653.67	646.00	3.3	7,009	0.05%
2022/12/19	2.2	655.53	2	653.50	656.00	0.2	6,997	0.00%
2022/12/16	16.1	657.94	8.3	654.35	660.00	7.8	6,957	0.11%
2022/12/15	9.4	689.32	6	696.50	681.00	3.4	6,838	0.05%
2022/12/14	0	0.00	4	719.50	718.00	-4	6,685	-0.06%
2022/12/13	1	709.09	1	714.00	709.00	0	6,656	0.00%
2022/12/12	8.1	710.63	0.3	713.96	712.00	7.8	6,633	0.12%
2022/12/09	0.3	726.56	5	723.00	729.00	-4.7	6,683	-0.07%
2022/12/08	7	708.00	4	708.75	705.00	3	6,669	0.04%
2022/12/07	5	719.80	0.2	720.00	716.00	4.8	6,703	0.07%
2022/12/06	5.1	726.94	0.2	724.28	725.00	4.9	6,687	0.07%
2022/12/05	0.1	749.00	1.2	751.18	739.00	-1.1	6,688	-0.02%
2022/12/02	1	740.00	1.1	740.89	739.00	-0.1	6,670	0.00%
2022/12/01	2.1	746.67	4.5	753.50	741.00	-2.4	6,687	-0.04%
2022/11/30	0.1	734.88	2.1	732.24	733.00	-2	6,640	-0.03%
2022/11/29	0	0.00	2	706.05	713.00	-2	6,585	-0.03%
2022/11/28	3.1	706.44	0.1	705.12	703.00	3	6,658	0.05%
2022/11/25	1.1	727.47	3.2	728.04	727.00	-2.1	6,686	-0.03%
2022/11/24	3.1	726.39	8.4	728.42	728.00	-5.3	6,662	-0.08%
2022/11/23	1.1	718.56	1.2	712.94	705.00	-0.1	6,614	0.00%
2022/11/22	1	708.00	1	706.12	713.00	0	6,640	0.00%
2022/11/21	1	714.00	2	715.00	720.00	-1	6,585	-0.02%
2022/11/18	1.2	723.88	5	724.59	722.00	-3.8	6,562	-0.06%
2022/11/17	0	725.00	0	728.09	725.00	0	6,538	0.00%
2022/11/16	0	0.00	2.5	730.11	729.00	-2.5	6,483	-0.04%
2022/11/15	1.1	723.81	9.3	718.50	722.00	-8.2	6,409	-0.13%
2022/11/14	0	0.00	5.3	702.59	697.00	-5.3	6,249	-0.08%
2022/11/11	2.1	694.00	9.2	694.26	700.00	-7.2	6,158	-0.12%
2022/11/10	0	654.00	2.3	649.78	660.00	-2.3	5,973	-0.04%
2022/11/09	2	648.92	11.4	641.83	650.00	-9.3	5,943	-0.16%
2022/11/08	0	624.20	1.1	626.55	620.00	-1.1	5,823	-0.02%
2022/11/07	3.1	611.97	8.4	612.75	620.00	-5.3	5,766	-0.09%
2022/11/04	0.1	588.61	1.2	591.83	597.00	-1.1	5,782	-0.02%
2022/11/03	7.1	596.13	4	596.00	600.00	3.1	5,814	0.05%
2022/11/02	0.1	599.20	0.1	605.00	599.00	-0.1	5,796	0.00%
2022/11/01	7	597.43	6.1	600.67	599.00	0.9	5,769	0.02%
2022/10/31	3	591.00	14.3	591.23	590.00	-11.3	5,758	-0.20%
2022/10/28	3.1	569.58	2	583.00	565.00	1.1	5,543	0.02%
2022/10/27	1	584.02	5	588.60	589.00	-4	5,502	-0.07%
2022/10/25	3.2	571.73	1	569.00	563.00	2.2	5,501	0.04%
2022/10/24	0.1	590.00	2.1	591.46	588.00	-2	5,510	-0.04%
2022/10/21	4	574.00	5	570.01	567.00	-1	5,493	-0.02%
2022/10/20	3.1	560.20	0	0.00	570.00	3.1	5,520	0.06%
2022/10/19	3	579.67	0	587.57	577.00	3	5,467	0.05%
2022/10/18	0.1	581.93	2	580.51	588.00	-1.9	5,468	-0.03%
2022/10/17	2	571.50	2.1	571.23	578.00	-0.1	5,498	0.00%
2022/10/14	7.6	578.11	7.4	583.68	585.00	0.2	5,580	0.00%
2022/10/13	7	541.86	7.1	545.27	544.00	-0.1	5,561	0.00%
2022/10/12	1.2	552.12	1.2	547.00	549.00	-0.1	5,527	0.00%
2022/10/11	2	558.50	1.1	542.70	553.00	0.9	5,544	0.02%
2022/10/07	4.2	568.97	1	568.00	566.00	3.2	5,540	0.06%
2022/10/06	1	592.98	5	592.60	587.00	-4	5,531	-0.07%
2022/10/05	2.1	601.87	2.3	598.59	599.00	-0.2	5,528	0.00%
2022/10/04	2	571.00	4.1	565.54	573.00	-2.1	5,491	-0.04%
2022/10/03	2.1	546.21	1.2	548.33	548.00	0.9	5,503	0.02%
2022/09/30	0.1	552.00	12	540.26	551.00	-12	5,600	-0.21%
2022/09/29	0	544.00	2.3	558.13	543.00	-2.3	5,648	-0.04%
2022/09/28	1.5	553.77	6	553.67	545.00	-4.5	5,643	-0.08%
2022/09/27	0.1	566.00	8	570.75	568.00	-7.9	5,673	-0.14%
2022/09/26	5.5	570.00	5	571.80	569.00	0.5	5,749	0.01%
2022/09/23	4.3	582.04	11.1	584.82	580.00	-6.7	5,832	-0.12%
2022/09/22	2.2	589.52	2	595.00	591.00	0.2	5,925	0.00%
2022/09/21	0	605.00	0	0.00	605.00	0	6,057	0.00%
2022/09/20	3	609.65	1	605.00	605.00	2	6,255	0.03%
2022/09/19	2	602.50	6	606.99	604.00	-4	6,370	-0.06%
2022/09/16	6.5	604.71	2	607.99	600.00	4.5	6,541	0.07%
2022/09/15	2.3	616.09	2	617.50	616.00	0.3	6,915	0.00%
2022/09/14	3.1	608.54	4.1	614.96	615.00	-0.9	7,098	-0.01%
2022/09/13	7	628.86	1	626.00	626.00	6	7,118	0.08%
2022/09/12	1.2	627.85	1.1	627.18	627.00	0.1	7,161	0.00%
2022/09/08	2.3	624.70	2	624.03	623.00	0.2	7,293	0.00%
2022/09/07	4.1	620.27	3	616.00	619.00	1.1	7,319	0.02%
2022/09/06	3	634.01	5	632.60	629.00	-2	7,319	-0.03%
2022/09/05	3	634.00	8	627.01	631.00	-5	7,359	-0.07%
2022/09/02	13.4	631.20	5	635.40	620.00	8.4	7,407	0.11%
2022/09/01	9.4	650.38	3	653.67	648.00	6.4	7,329	0.09%
2022/08/31	2.1	667.73	2	655.00	667.00	0.1	7,309	0.00%
2022/08/30	2.1	651.15	0	0.00	657.00	2.1	7,411	0.03%
2022/08/29	5.3	655.25	1	652.00	653.00	4.3	7,427	0.06%
2022/08/26	0.1	679.00	0	681.00	678.00	0	7,444	0.00%
2022/08/25	1	670.00	0	678.00	670.00	1	7,460	0.01%
2022/08/24	2.1	667.09	2	673.00	667.00	0.1	7,497	0.00%
2022/08/23	0	0.00	4	673.01	676.00	-4	7,601	-0.05%
2022/08/22	7.3	677.79	1	673.00	672.00	6.3	7,628	0.08%
2022/08/19	6.5	696.79	2	697.00	693.00	4.5	7,590	0.06%
2022/08/18	2	700.89	2	700.00	702.00	0	7,581	0.00%
2022/08/17	2	709.98	3	701.35	703.00	-1	7,566	-0.01%
2022/08/16	4	711.49	12	708.34	706.00	-8	7,537	-0.11%
2022/08/15	3.1	702.77	4.6	696.98	706.00	-1.5	7,502	-0.02%
2022/08/12	14	678.36	3	675.69	684.00	11	7,480	0.15%
2022/08/11	6.6	668.14	5	668.40	670.00	1.6	7,486	0.02%
2022/08/10	4.4	673.81	2	672.00	668.00	2.4	7,426	0.03%
2022/08/09	4.1	697.54	4	702.50	694.00	0.1	7,387	0.00%
2022/08/08	3.1	710.66	6	712.50	709.00	-3	7,382	-0.04%
2022/08/05	3	708.00	9.4	711.10	717.00	-6.4	7,373	-0.09%
2022/08/04	2	687.97	2	684.01	684.00	0	7,325	0.00%
2022/08/03	3	685.32	2.1	681.08	686.00	1	7,330	0.01%
2022/08/02	4.1	676.53	3.1	676.35	683.00	1	7,368	0.01%
2022/08/01	2.1	679.15	3	691.66	694.00	-1	7,318	-0.01%
2022/07/29	2.1	680.05	2	694.00	683.00	0.1	7,306	0.00%
2022/07/28	2	687.98	6.1	686.46	682.00	-4.1	7,275	-0.06%
2022/07/27	7	668.00	7	668.72	677.00	0	7,257	0.00%
2022/07/26	8.1	687.46	11	681.45	681.00	-2.9	7,285	-0.04%
2022/07/25	3.6	693.70	2	689.00	688.00	1.6	7,307	0.02%
2022/07/22	8.2	711.34	5	704.60	705.00	3.2	7,416	0.04%
2022/07/21	5	695.42	12.3	702.06	716.00	-7.3	7,419	-0.10%
2022/07/20	12.1	680.99	14.2	682.47	671.00	-2.1	7,345	-0.03%
2022/07/19	4.2	658.22	4	664.51	662.00	0.1	7,309	0.00%
2022/07/18	0	0.00	4.1	664.87	661.00	-4.1	7,327	-0.06%
2022/07/15	4.1	649.44	4.1	646.34	648.00	0	7,272	0.00%
2022/07/14	4.1	648.88	23.2	645.70	646.00	-19.1	7,234	-0.26%
2022/07/13	3	640.00	3.1	643.85	634.00	-0.1	7,247	0.00%
2022/07/12	7.3	615.15	10.3	616.26	614.00	-3	7,202	-0.04%
2022/07/11	3.1	640.01	0.1	644.00	637.00	3.1	7,198	0.04%
2022/07/08	11.1	651.19	9.4	649.46	651.00	1.7	7,217	0.02%
2022/07/07	5	627.80	8.1	625.92	636.00	-3.1	7,234	-0.04%
2022/07/06	4	608.50	2.4	608.75	605.00	1.6	7,219	0.02%
2022/07/05	3	606.18	3	603.43	615.00	0	7,194	0.00%
2022/07/04	2.3	610.39	0.2	614.31	611.00	2.1	7,257	0.03%
2022/07/01	10.8	633.96	11	637.18	612.00	-0.2	7,312	0.00%
2022/06/30	7.3	651.42	6	654.83	651.00	1.3	7,366	0.02%
2022/06/29	12	659.33	6	663.16	661.00	6	7,359	0.08%
2022/06/28	8.5	650.54	4	652.00	651.00	4.5	7,274	0.06%
2022/06/27	14.5	682.59	15.3	687.00	678.00	-0.8	7,189	-0.01%
2022/06/24	14.6	677.20	0.1	683.57	670.00	14.6	7,235	0.20%
2022/06/23	23.8	699.20	4	691.85	689.00	19.7	7,038	0.28%
2022/06/22	13.3	821.65	3.1	817.42	807.00	10.2	6,590	0.16%
2022/06/21	0.3	860.82	11.1	860.84	868.00	-10.8	6,426	-0.17%
2022/06/20	5	842.00	5	837.05	840.00	0	6,372	0.00%
2022/06/17	13.2	835.61	5	842.40	831.00	8.2	6,323	0.13%
2022/06/16	4	878.25	5	896.20	873.00	-1	6,172	-0.02%
2022/06/14	7.1	875.65	1	877.00	880.00	6.1	6,271	0.10%
2022/06/13	2.2	903.31	0.1	890.00	887.00	2.1	6,289	0.03%
2022/06/10	2	928.01	6	927.17	930.00	-4	6,300	-0.06%
2022/06/09	0.1	932.00	1	929.97	924.00	-0.9	6,361	-0.01%
2022/06/08	2.1	924.43	7.1	923.59	930.00	-5	6,356	-0.08%
2022/06/07	2	893.02	1	899.00	890.00	1	6,282	0.02%
2022/06/06	0.1	899.69	1	908.86	905.00	-1	6,289	-0.02%
2022/06/02	0	0.00	3	901.00	898.00	-3	6,316	-0.05%
2022/06/01	3	906.66	1.5	904.81	905.00	1.5	6,430	0.02%
2022/05/31	4.1	896.74	6.2	872.37	905.00	-2.1	6,447	-0.03%
2022/05/30	0	0.00	5.8	868.94	878.00	-5.8	6,341	-0.09%
2022/05/27	0	0.00	3	849.99	851.00	-3	6,316	-0.05%
2022/05/26	5.1	836.50	2	841.00	833.00	3.1	6,351	0.05%
2022/05/25	1	844.00	1	844.00	843.00	0	6,412	0.00%
2022/05/24	5.1	838.96	0	0.00	830.00	5.1	6,489	0.08%
2022/05/23	0	850.00	3	852.00	843.00	-3	6,499	-0.05%
2022/05/20	0	0.00	5.1	838.42	846.00	-5.1	6,525	-0.08%
2022/05/19	1.1	839.95	1	845.00	845.00	0.1	6,518	0.00%
2022/05/18	1	847.00	4	852.00	855.00	-3	6,480	-0.05%
2022/05/17	2	840.00	8	841.38	841.00	-6	6,440	-0.09%
2022/05/16	0	837.89	1.1	857.73	825.00	-1.1	6,422	-0.02%
2022/05/13	4.8	834.41	3	839.33	843.00	1.8	6,394	0.03%
2022/05/12	0.1	823.00	0.3	822.53	820.00	-0.2	6,408	0.00%
2022/05/11	5	830.60	5.1	821.84	829.00	-0.1	6,423	0.00%
2022/05/10	3.1	811.78	6.3	812.22	820.00	-3.2	6,503	-0.05%
2022/05/09	2.1	817.53	1	815.17	813.00	1	6,538	0.02%
2022/05/06	8.1	817.46	2.1	823.33	834.00	6	6,633	0.09%
2022/05/05	4	842.74	5.1	844.37	841.00	-1.1	6,852	-0.02%
2022/05/04	2.2	829.90	3	829.33	829.00	-0.8	6,852	-0.01%
2022/05/03	2.1	816.91	1.1	830.10	820.00	1	6,867	0.01%
2022/04/29	4.1	832.54	6	841.00	830.00	-1.9	6,813	-0.03%
2022/04/28	7.4	829.48	11	832.65	828.00	-3.6	6,800	-0.05%
2022/04/27	12.5	808.55	1	803.00	808.00	11.5	6,680	0.17%
2022/04/26	7.2	831.69	5	827.41	833.00	2.2	6,617	0.03%
2022/04/25	1.5	833.82	7.2	833.24	837.00	-5.7	6,582	-0.09%
2022/04/22	0.1	852.61	0	0.00	854.00	0.1	6,574	0.00%
2022/04/21	3	861.67	8.1	866.77	868.00	-5.1	6,571	-0.08%
2022/04/20	1.1	855.45	3.1	852.64	856.00	-2	6,581	-0.03%
2022/04/19	6	841.51	7	854.56	838.00	-1	6,539	-0.02%
2022/04/18	2.1	837.44	1	842.93	833.00	1.1	6,509	0.02%
2022/04/15	9.9	838.35	6	842.83	832.00	3.9	6,561	0.06%
2022/04/14	5.4	864.74	0	0.00	861.00	5.4	6,580	0.08%
2022/04/13	11.4	867.11	8.1	866.21	880.00	3.3	6,612	0.05%
2022/04/12	11.6	839.99	6	839.50	842.00	5.6	6,561	0.09%
2022/04/11	4.4	836.33	8	839.50	836.00	-3.6	6,543	-0.05%
2022/04/08	13.8	844.69	5	839.80	840.00	8.8	6,563	0.13%
2022/04/07	12.1	857.08	4.8	858.11	850.00	7.3	6,415	0.11%
2022/04/06	10.8	869.13	16.2	870.27	882.00	-5.4	6,295	-0.09%
2022/04/01	15.1	899.58	3.1	900.08	900.00	12	6,156	0.19%
2022/03/31	4.8	905.49	1	916.83	905.00	3.8	6,142	0.06%
2022/03/30	9.9	909.67	6.1	919.38	915.00	3.9	6,086	0.06%
2022/03/29	19.7	926.30	2	922.00	912.00	17.7	5,947	0.30%
2022/03/28	3.2	952.02	2	959.00	964.00	1.2	5,753	0.02%
2022/03/25	2	970.00	0	0.00	971.00	2	5,782	0.03%
2022/03/24	19	969.37	1	967.00	972.00	18	5,778	0.31%
2022/03/23	1.2	979.80	1.1	989.86	977.00	0.1	5,770	0.00%
2022/03/22	0.5	977.13	2	974.00	975.00	-1.5	5,765	-0.03%
2022/03/21	3.1	981.65	8.1	981.73	978.00	-5	5,750	-0.09%
2022/03/18	4.2	960.84	4.1	963.39	969.00	0.1	5,753	0.00%
2022/03/17	12.1	964.86	26.4	963.20	968.00	-14.3	5,699	-0.25%
2022/03/16	14.1	906.06	8.6	915.56	907.00	5.5	5,592	0.10%
2022/03/15	22.4	912.91	10	910.90	904.00	12.3	5,508	0.22%
2022/03/14	14.6	945.69	5	967.00	944.00	9.6	5,475	0.17%
2022/03/11	11.5	966.45	5.8	987.61	963.00	5.7	5,435	0.11%
2022/03/10	6.2	998.35	8	994.63	995.00	-1.8	5,418	-0.03%
2022/03/09	8.2	969.36	3.1	970.16	966.00	5.1	5,399	0.09%
2022/03/08	6.7	966.73	3.3	976.30	963.00	3.4	5,418	0.06%
2022/03/07	13	977.17	2	981.50	972.00	11	5,403	0.20%
2022/03/04	6.2	1040.69	2.2	1040.01	1025.00	4.1	5,361	0.08%
2022/03/03	4.1	1075.00	0	1090.00	1080.00	4.1	5,320	0.08%
2022/03/02	4	1082.49	0	0.00	1080.00	4	5,327	0.08%
2022/03/01	0	0.00	3	1103.38	1100.00	-3	5,316	-0.06%
2022/02/25	7.2	1069.43	2	1072.53	1085.00	5.1	5,296	0.10%
2022/02/24	1.5	1081.68	0	1075.00	1060.00	1.5	5,279	0.03%
2022/02/23	0	0.00	2.2	1118.64	1120.00	-2.2	5,229	-0.04%
2022/02/22	8.2	1099.40	3	1101.67	1110.00	5.2	5,336	0.10%
2022/02/21	1.3	1119.42	0	1130.00	1130.00	1.3	5,465	0.02%
2022/02/18	1	1120.00	0	0.00	1120.00	1	5,526	0.02%
2022/02/17	10	1125.00	1	1130.00	1130.00	9	5,579	0.16%
2022/02/16	0	0.00	0.3	1125.00	1130.00	-0.3	5,713	-0.01%
2022/02/15	1.9	1107.37	0.2	1110.00	1100.00	1.7	5,736	0.03%
2022/02/14	4.6	1111.70	0	0.00	1105.00	4.6	5,745	0.08%
2022/02/11	5.8	1154.82	10	1155.00	1150.00	-4.2	5,713	-0.07%
2022/02/10	6	1145.00	7	1153.51	1160.00	-1	5,744	-0.02%
2022/02/09	10.1	1110.08	5	1121.00	1130.00	5.1	5,775	0.09%
2022/02/08	2	1110.00	0	1100.00	1095.00	2	5,700	0.03%
2022/02/07	1.2	1097.39	0	0.00	1100.00	1.2	5,594	0.02%
2022/01/26	0.1	1085.83	13.1	1084.20	1075.00	-13	5,331	-0.24%
2022/01/25	2.1	1073.20	1.4	1079.44	1085.00	0.8	5,295	0.01%
2022/01/24	1.1	1080.07	1.3	1064.22	1090.00	-0.2	5,269	0.00%
2022/01/21	3.2	1063.91	3	1068.33	1070.00	0.2	5,274	0.00%
2022/01/20	3	1085.03	18	1103.33	1090.00	-15	5,240	-0.29%
2022/01/19	2	1105.03	1.1	1119.76	1100.00	1	5,285	0.02%
2022/01/18	1	1120.00	2	1135.01	1105.00	-1	5,311	-0.02%
2022/01/17	0.2	1100.00	0.1	1111.88	1115.00	0.1	5,315	0.00%
2022/01/14	1.1	1065.00	0	0.00	1065.00	1.1	5,299	0.02%
2022/01/13	1.1	1090.47	0	0.00	1100.00	1.1	5,304	0.02%
2022/01/12	19	1081.32	0	0.00	1085.00	19	5,294	0.36%
2022/01/11	4.3	1073.08	0	0.00	1080.00	4.3	5,343	0.08%
2022/01/10	4.1	1078.91	3.4	1081.57	1095.00	0.7	5,369	0.01%
2022/01/07	6.1	1106.82	3.3	1132.42	1100.00	2.8	5,353	0.05%
2022/01/06	13.3	1130.82	22	1139.32	1135.00	-8.7	5,359	-0.16%
2022/01/05	0.1	1165.00	1	1180.00	1175.00	-0.9	5,315	-0.02%
2022/01/04	0	1165.00	0.1	1160.00	1165.00	-0.1	5,303	0.00%
2022/01/03	3	1163.36	1	1155.00	1150.00	2	5,262	0.04%
2021/12/30	3	1183.33	6.5	1185.90	1190.00	-3.5	5,246	-0.07%
2021/12/29	2.1	1175.24	8.2	1188.70	1185.00	-6.1	5,271	-0.12%
2021/12/28	0	0.00	2.2	1167.57	1175.00	-2.2	5,331	-0.04%
2021/12/27	12	1145.82	20.3	1158.65	1145.00	-8.2	5,325	-0.15%
2021/12/24	0	0.00	8.1	1115.71	1120.00	-8.1	5,289	-0.15%
2021/12/23	1	1095.00	2	1097.50	1095.00	-1	5,333	-0.02%
2021/12/22	0.1	1080.00	1.1	1089.67	1085.00	-1	5,426	-0.02%
2021/12/21	0	0.00	1	1084.88	1090.00	-1	5,524	-0.02%
2021/12/20	2.1	1055.12	0	0.00	1055.00	2.1	5,628	0.04%
2021/12/17	1.1	1080.46	1.1	1089.76	1075.00	0.1	5,654	0.00%
2021/12/16	0	1070.00	4.1	1088.48	1090.00	-4.1	5,672	-0.07%
2021/12/15	1	1054.98	0	0.00	1060.00	1	5,747	0.02%
2021/12/14	2	1060.00	1	1065.00	1070.00	1	5,818	0.02%
2021/12/13	0	1075.00	0	1075.00	1075.00	0	5,796	0.00%
2021/12/10	1	1080.00	2.2	1077.33	1075.00	-1.2	5,826	-0.02%
2021/12/09	0	1090.00	0	0.00	1085.00	0	5,911	0.00%
2021/12/08	0	0.00	2.3	1098.78	1095.00	-2.3	5,919	-0.04%
2021/12/07	0	1065.00	0	0.00	1065.00	0	5,877	0.00%
2021/12/06	0	0.00	2.1	1077.38	1085.00	-2.1	5,880	-0.04%
2021/12/03	0	1065.00	2.6	1074.10	1060.00	-2.6	5,875	-0.04%
2021/12/02	2	1075.00	2.2	1081.86	1080.00	-0.2	5,860	0.00%
2021/12/01	0	1040.00	4.4	1055.46	1065.00	-4.4	5,877	-0.07%
2021/11/30	1.1	1021.50	1.1	1022.73	1010.00	0	5,869	0.00%
2021/11/29	0.1	996.00	0.2	1012.31	1030.00	-0.1	5,829	0.00%
2021/11/26	2.3	1007.18	1.1	1000.24	1005.00	1.3	5,918	0.02%
2021/11/25	0	1037.86	0.3	1045.00	1035.00	-0.3	5,973	0.00%
2021/11/24	2.1	1028.07	0.1	1035.00	1040.00	2	5,991	0.03%
2021/11/23	1	1064.90	1	1055.00	1055.00	0	6,013	0.00%
2021/11/22	12.1	1094.94	6	1093.34	1080.00	6.1	6,066	0.10%
2021/11/19	2.4	1081.01	4	1089.98	1090.00	-1.6	6,050	-0.03%
2021/11/18	5	1078.00	43.7	1073.31	1085.00	-38.7	5,931	-0.65%
2021/11/17	2.1	1054.56	8.4	1055.36	1030.00	-6.3	5,811	-0.11%
2021/11/16	1	1015.20	7.3	1035.46	1035.00	-6.3	5,789	-0.11%
2021/11/15	2	1027.43	40.8	1021.49	1025.00	-38.8	5,786	-0.67%
2021/11/12	2	983.00	6.1	983.81	983.00	-4.1	5,702	-0.07%
2021/11/11	2.1	954.14	1.1	953.64	954.00	1	5,713	0.02%
2021/11/10	5.7	962.45	1.4	964.93	958.00	4.3	5,712	0.08%
2021/11/09	2.1	980.77	17.7	993.72	978.00	-15.5	5,731	-0.27%
2021/11/08	0	974.00	53.8	967.68	980.00	-53.8	5,687	-0.95%
2021/11/05	2	938.00	2.3	936.52	940.00	-0.3	5,588	-0.01%
2021/11/04	2.1	930.81	2	941.50	928.00	0.1	5,571	0.00%
2021/11/03	0	0.00	2.1	936.83	932.00	-2.1	5,605	-0.04%
2021/11/02	0	0.00	1	933.96	928.00	-1	5,617	-0.02%
2021/11/01	1	928.89	2.1	922.03	922.00	-1.1	5,680	-0.02%
2021/10/29	8.1	916.03	0.2	920.17	913.00	7.9	5,733	0.14%
2021/10/28	0	0.00	1.2	941.65	936.00	-1.2	5,692	-0.02%
2021/10/27	1.1	942.87	7.7	948.68	942.00	-6.6	5,694	-0.12%
2021/10/26	0.1	945.17	7.4	948.86	946.00	-7.3	5,657	-0.13%
2021/10/25	1.5	939.00	6.4	935.51	938.00	-4.9	5,704	-0.09%
2021/10/22	0	0.00	5.6	921.73	926.00	-5.6	5,890	-0.10%
2021/10/21	0	0.00	10.5	917.68	913.00	-10.5	5,948	-0.18%
2021/10/20	0	0.00	3.1	908.13	901.00	-3.1	5,922	-0.05%
2021/10/19	0	893.00	4	896.00	898.00	-4	5,922	-0.07%
2021/10/18	2.1	868.14	0.1	872.42	867.00	2	5,893	0.03%
2021/10/15	3.1	849.77	2.2	851.74	857.00	1	5,876	0.02%
2021/10/14	15	845.99	1	841.31	840.00	14	5,826	0.24%
2021/10/13	15.3	869.64	1	872.00	862.00	14.3	5,799	0.25%
2021/10/12	3.1	893.52	1	886.00	887.00	2.1	5,805	0.04%
2021/10/08	1	923.00	2	919.50	910.00	-1	5,823	-0.02%
2021/10/07	1	907.81	3	908.33	911.00	-2	5,809	-0.03%
2021/10/06	2	875.02	0	0.00	871.00	2	5,818	0.03%
2021/10/05	7.5	869.29	0	0.00	867.00	7.5	5,823	0.13%
2021/10/04	3.1	890.97	1	893.04	892.00	2.1	5,764	0.04%
2021/10/01	24.6	888.87	5	890.60	885.00	19.6	5,787	0.34%
2021/09/30	9.1	899.91	0	0.00	905.00	9.1	5,769	0.16%
2021/09/29	27.1	922.55	2	936.50	913.00	25.1	5,757	0.44%
2021/09/28	0	958.00	6.5	961.08	957.00	-6.5	5,742	-0.11%
2021/09/27	0	0.00	23.2	950.89	959.00	-23.2	5,698	-0.41%
2021/09/24	0	0.00	2	915.00	920.00	-2	5,614	-0.04%
2021/09/23	1	914.96	2	908.00	915.00	-1	5,707	-0.02%
2021/09/22	11.1	906.29	1	917.50	911.00	10.1	5,709	0.18%
2021/09/17	1	947.00	3	950.60	940.00	-2	5,634	-0.04%
2021/09/15	0	931.00	1	942.00	935.00	-1	5,608	-0.02%
2021/09/14	1	947.71	16.5	941.30	947.00	-15.5	5,671	-0.27%
2021/09/13	0	0.00	0	925.00	927.00	0	5,770	0.00%
2021/09/10	0	0.00	5	919.61	925.00	-5	5,907	-0.09%
2021/09/08	0	907.00	1	910.80	912.00	-1	5,924	-0.02%
2021/09/07	5	899.61	1	897.00	903.00	4	5,934	0.07%
2021/09/06	16.1	901.68	5.1	901.09	896.00	11.1	5,959	0.19%
2021/09/03	0.2	924.16	0.2	924.33	919.00	0	5,922	0.00%
2021/09/02	3	935.29	6.2	936.29	933.00	-3.2	5,974	-0.05%
2021/09/01	10	927.00	24	921.83	927.00	-14	5,945	-0.24%
2021/08/31	6	891.17	1	901.00	901.00	5	5,851	0.09%
2021/08/30	5	904.99	7.1	906.53	912.00	-2.1	5,815	-0.04%
2021/08/27	0	0.00	0.2	893.78	896.00	-0.2	5,814	0.00%
2021/08/26	6.6	882.96	2	884.50	888.00	4.6	5,801	0.08%
2021/08/25	3	909.00	2	909.00	911.00	1	5,763	0.02%
2021/08/24	3	911.33	1	913.89	909.00	2	5,818	0.03%
2021/08/23	1	909.67	2	909.48	911.00	-1	5,929	-0.02%
2021/08/20	2.1	875.56	1	872.00	873.00	1.1	5,968	0.02%
2021/08/19	10.3	889.44	3.1	898.88	888.00	7.2	6,030	0.12%
2021/08/18	10.1	899.28	5	891.03	912.00	5.1	6,036	0.08%
2021/08/17	6.6	887.58	5	893.20	880.00	1.6	6,081	0.03%
2021/08/16	2.1	903.95	6	910.83	901.00	-4	6,099	-0.06%
2021/08/13	1	909.00	6.1	911.33	910.00	-5.1	6,266	-0.08%
2021/08/12	2.3	904.52	0	0.00	904.00	2.3	6,367	0.04%
2021/08/11	2.2	910.35	1	908.00	910.00	1.2	6,505	0.02%
2021/08/10	0	0.00	0.1	923.31	922.00	-0.1	6,700	0.00%
2021/08/09	2.1	915.87	0	0.00	921.00	2.1	6,930	0.03%
2021/08/06	4.4	937.43	1	936.00	936.00	3.4	7,054	0.05%
2021/08/05	1	960.00	8.6	959.40	961.00	-7.6	7,268	-0.11%
2021/08/04	0	0.00	14.2	949.28	950.00	-14.2	7,673	-0.19%
2021/08/03	1	933.00	0	932.00	938.00	1	7,987	0.01%
2021/08/02	2	929.00	4	925.49	934.00	-2	8,252	-0.02%
2021/07/30	7.1	912.73	1	911.00	910.00	6.1	8,341	0.07%
2021/07/29	5	913.60	13.3	922.57	933.00	-8.3	8,488	-0.10%
2021/07/28	32	896.32	0.1	896.77	890.00	31.9	8,566	0.37%
2021/07/27	2	944.44	1.3	939.85	938.00	0.8	8,595	0.01%
2021/07/26	2	922.07	2	929.97	923.00	0	8,877	0.00%
2021/07/23	2.1	928.87	16	929.49	933.00	-13.9	8,908	-0.16%
2021/07/22	3	920.63	4.1	922.22	919.00	-1.1	8,983	-0.01%
2021/07/21	5.3	912.38	1.1	912.32	912.00	4.2	9,049	0.05%
2021/07/20	13.1	920.61	2	922.00	920.00	11	9,156	0.12%
2021/07/19	15.8	920.80	2.1	941.05	919.00	13.7	9,287	0.15%
2021/07/16	5	946.80	6.3	955.45	957.00	-1.3	9,267	-0.01%
2021/07/15	0.1	946.00	98	946.71	951.00	-97.9	9,280	-1.06%
2021/07/14	17	931.06	2	927.03	930.00	15	9,319	0.16%
2021/07/13	5	930.80	7	939.00	926.00	-2	9,339	-0.02%
2021/07/12	4.3	936.19	5	937.58	935.00	-0.7	9,329	-0.01%
2021/07/09	4.1	916.83	2	916.00	919.00	2.1	9,333	0.02%
2021/07/08	5	921.00	4	921.00	920.00	1	9,393	0.01%
2021/07/07	5.2	921.21	2	920.50	917.00	3.1	9,453	0.03%
2021/07/06	9.1	929.64	4	933.75	922.00	5.1	9,539	0.05%
2021/07/05	3.3	961.20	1	973.71	957.00	2.3	9,531	0.02%
2021/07/02	2	956.01	1	960.97	957.00	1	9,541	0.01%
2021/07/01	0	952.56	0.1	959.62	955.00	-0.1	9,556	0.00%
2021/06/30	12.1	963.67	14.3	954.71	962.00	-2.2	9,666	-0.02%
2021/06/29	4	940.00	3	941.35	935.00	1	9,587	0.01%
2021/06/28	8	931.75	6.4	927.83	935.00	1.6	9,649	0.02%
2021/06/25	5	938.82	5.4	934.85	927.00	-0.4	9,792	0.00%
2021/06/24	5	929.41	5	939.40	929.00	0	9,868	0.00%
2021/06/23	16.2	922.70	13	931.31	941.00	3.2	10,004	0.03%
2021/06/22	3	897.69	45.2	897.37	903.00	-42.2	10,129	-0.42%
2021/06/21	16.6	933.78	7.3	935.67	918.00	9.3	10,011	0.09%
2021/06/18	11.1	974.01	4	979.50	965.00	7	9,964	0.07%
2021/06/17	9.1	973.44	2	973.00	978.00	7.1	9,985	0.07%
2021/06/16	7	984.14	4.1	987.24	985.00	2.9	10,009	0.03%
2021/06/15	7	990.15	9	989.11	989.00	-2	10,003	-0.02%
2021/06/11	32.1	998.90	0	0.00	980.00	32.1	10,014	0.32%
2021/06/10	2.2	996.77	4.1	996.41	998.00	-1.8	10,027	-0.02%
2021/06/09	2.1	969.60	2.6	975.18	967.00	-0.5	9,991	-0.01%
2021/06/08	12	969.67	1	967.00	966.00	11	10,056	0.11%
2021/06/07	8.1	961.60	8	968.49	973.00	0	10,154	0.00%
2021/06/04	0.1	973.61	1	969.00	977.00	-0.9	10,221	-0.01%
2021/06/03	2	981.77	2.1	967.17	981.00	0	10,310	0.00%
2021/06/02	7.1	964.61	4	974.75	959.00	3.1	10,390	0.03%
2021/06/01	5	989.38	8	992.00	977.00	-3	10,446	-0.03%
2021/05/31	3.1	971.99	14.6	976.76	995.00	-11.4	10,530	-0.11%
2021/05/28	12.7	951.81	6.3	954.02	961.00	6.4	10,516	0.06%
2021/05/27	11.9	937.80	10	940.10	935.00	1.9	10,614	0.02%
2021/05/26	1.1	951.09	1.1	953.09	951.00	0	10,714	0.00%
2021/05/25	8.7	959.22	2.2	964.83	952.00	6.5	10,736	0.06%
2021/05/24	13.8	943.66	11.1	947.75	943.00	2.8	10,717	0.03%
2021/05/21	7.1	954.78	12.3	956.78	955.00	-5.2	10,746	-0.05%
2021/05/20	16.3	938.53	12	938.58	930.00	4.3	10,640	0.04%
2021/05/19	15.4	951.28	8	980.98	943.00	7.4	10,583	0.07%
2021/05/18	20.1	968.85	25.1	956.06	994.00	-5	10,480	-0.05%
2021/05/17	22.2	913.41	38.1	903.40	914.00	-16	10,407	-0.15%
2021/05/14	15.8	904.14	17	899.71	895.00	-1.2	10,391	-0.01%
2021/05/13	23.8	880.82	12	879.35	873.00	11.8	10,414	0.11%
2021/05/12	15.6	881.12	17.2	887.43	888.00	-1.5	10,317	-0.01%
2021/05/11	16.6	916.57	14.2	915.52	911.00	2.4	10,040	0.02%
2021/05/10	36.3	1000.60	12.1	991.24	979.00	24.2	9,850	0.25%
2021/05/07	43.9	1048.18	28	1050.00	1060.00	15.9	9,827	0.16%
2021/05/06	16.1	1029.45	16	1038.13	1055.00	0.1	9,967	0.00%
2021/05/05	44.4	1040.94	23	1018.08	1005.00	21.4	9,906	0.22%
2021/05/04	28.4	1069.19	15.1	1087.07	1085.00	13.3	9,843	0.14%
2021/05/03	17.4	1114.87	9.3	1101.78	1105.00	8.2	9,692	0.08%
2021/04/29	0	0.00	12.2	1185.00	1185.00	-12.2	9,546	-0.13%
2021/04/28	0	0.00	3.2	1071.55	1080.00	-3.2	9,736	-0.03%
2021/04/27	9	1071.11	26.4	1073.92	1065.00	-17.3	9,769	-0.18%
2021/04/26	2	1070.08	16.2	1072.79	1070.00	-14.2	9,764	-0.14%
2021/04/23	17.1	1017.40	20.4	1013.73	1035.00	-3.3	9,723	-0.03%
2021/04/22	6	993.00	6	1001.16	984.00	0	9,703	0.00%
2021/04/21	5	990.40	5.3	997.88	988.00	-0.3	9,793	0.00%
2021/04/20	6.2	990.16	5.2	986.18	998.00	1	9,936	0.01%
2021/04/19	1	967.00	4.4	966.67	963.00	-3.4	9,945	-0.03%
2021/04/16	3	973.67	2	976.00	975.00	1	10,002	0.01%
2021/04/15	4	972.25	7	969.14	985.00	-3	10,117	-0.03%
2021/04/14	11	947.83	9.1	959.12	965.00	1.9	10,142	0.02%
2021/04/13	5.3	963.96	4	978.44	961.00	1.3	10,151	0.01%
2021/04/12	3.2	969.22	2	968.16	960.00	1.2	10,145	0.01%
2021/04/09	8	1008.13	3	1015.02	999.00	5	10,206	0.05%
2021/04/08	2	1005.50	4.8	1014.42	1020.00	-2.8	10,176	-0.03%
2021/04/07	3	994.33	3	1000.33	998.00	0	10,136	0.00%
2021/04/06	1.2	1000.00	9.4	997.29	995.00	-8.2	10,121	-0.08%
2021/04/01	0.1	969.42	0	0.00	961.00	0.1	10,094	0.00%
2021/03/31	11	970.18	8.2	973.97	969.00	2.8	10,037	0.03%
2021/03/30	1	971.00	14.5	965.76	971.00	-13.5	9,940	-0.14%
2021/03/29	4	958.75	2.2	950.90	941.00	1.8	9,822	0.02%
2021/03/26	8.2	942.01	7.2	938.86	943.00	1	9,770	0.01%
2021/03/25	10.4	923.82	19.6	925.73	949.00	-9.2	9,665	-0.09%
2021/03/24	4	882.25	9	886.45	894.00	-5	9,473	-0.05%
2021/03/23	10	882.99	5	877.41	870.00	5	9,459	0.05%
2021/03/22	1.2	879.51	1.9	879.41	881.00	-0.7	9,423	-0.01%
2021/03/19	5.5	888.09	1	894.85	885.00	4.5	9,389	0.05%
2021/03/18	8.2	912.63	4	908.50	903.00	4.2	9,326	0.05%
2021/03/17	4.1	907.16	3.2	913.03	908.00	0.9	9,374	0.01%
2021/03/16	0	914.45	4.1	913.56	919.00	-4.1	9,405	-0.04%
2021/03/15	3	904.36	5	905.39	907.00	-2	9,424	-0.02%
2021/03/12	3.2	900.70	4	900.00	899.00	-0.8	9,477	-0.01%
2021/03/11	13	878.62	4	880.78	888.00	9	9,437	0.10%
2021/03/10	20.7	867.50	5	865.63	864.00	15.7	9,369	0.17%
2021/03/09	4	872.50	7	874.00	879.00	-3	9,330	-0.03%
2021/03/08	7.8	874.40	3	903.00	867.00	4.8	9,312	0.05%
2021/03/05	5.2	881.96	1	887.00	883.00	4.2	9,295	0.05%
2021/03/04	12.2	903.24	4	905.75	897.00	8.2	9,343	0.09%
2021/03/03	3.1	919.13	4.1	913.95	930.00	-1	9,196	-0.01%
2021/03/02	15	929.52	6	916.50	900.00	9	9,113	0.10%
2021/02/26	4.5	917.14	16	914.81	896.00	-11.5	9,006	-0.13%
2021/02/25	2.1	934.78	0	0.00	944.00	2.1	8,849	0.02%
2021/02/24	2.3	947.91	3	949.33	940.00	-0.8	8,846	-0.01%
2021/02/23	2.6	949.73	3.2	951.96	965.00	-0.7	8,911	-0.01%
2021/02/22	6	962.65	0	0.00	951.00	6	8,928	0.07%
2021/02/19	4.3	960.30	0	0.00	964.00	4.3	9,154	0.05%
2021/02/18	10.1	978.98	4	979.50	978.00	6.1	9,139	0.07%
2021/02/17	1.1	978.07	4.9	984.89	980.00	-3.7	9,139	-0.04%
2021/02/05	5.1	964.11	2.4	956.82	950.00	2.7	9,019	0.03%
2021/02/04	3.1	933.16	10.1	941.95	946.00	-7	8,834	-0.08%
2021/02/03	7.1	946.34	17.6	952.76	950.00	-10.5	8,748	-0.12%
2021/02/02	5	934.00	9.1	944.65	931.00	-4.1	8,668	-0.05%
2021/02/01	3	901.00	8	898.63	905.00	-5	8,536	-0.06%
2021/01/29	3	884.30	6.1	893.04	875.00	-3.1	8,433	-0.04%
2021/01/28	3.7	870.24	2	871.00	869.00	1.7	8,337	0.02%
2021/01/27	2.2	897.00	3	887.67	897.00	-0.8	8,198	-0.01%
2021/01/26	7.5	882.36	2	876.00	871.00	5.5	8,153	0.07%
2021/01/25	3.9	903.59	2	909.50	910.00	1.9	8,217	0.02%
2021/01/22	11.1	919.00	5	924.40	917.00	6.1	8,174	0.08%
2021/01/21	6.2	925.00	41.5	919.36	934.00	-35.3	7,980	-0.44%
2021/01/20	4	875.26	2	896.00	872.00	2	7,790	0.03%
2021/01/19	6.5	861.38	8.4	865.65	879.00	-1.8	7,707	-0.02%
2021/01/18	7.1	830.65	5.1	834.61	844.00	2	7,647	0.03%
2021/01/15	11.6	856.39	5	858.40	850.00	6.6	7,581	0.09%
2021/01/14	17.4	866.40	11	870.18	861.00	6.4	7,503	0.09%
2021/01/13	15.7	884.52	30.1	881.17	884.00	-14.4	7,403	-0.19%
2021/01/12	6	846.33	3.1	855.83	846.00	2.9	7,230	0.04%
2021/01/11	7.1	845.69	6.1	848.52	851.00	1	7,124	0.01%
2021/01/08	3	836.33	6.2	832.20	838.00	-3.2	7,075	-0.04%
2021/01/07	0.1	804.00	5.3	801.65	799.00	-5.2	6,971	-0.07%
2021/01/06	3.2	799.85	15	801.33	792.00	-11.8	6,942	-0.17%
2021/01/05	9.2	794.42	9.5	795.21	797.00	-0.4	6,919	-0.01%
2021/01/04	2.2	790.03	45.6	776.36	792.00	-43.4	7,122	-0.61%
2020/12/31	0	0.00	18	747.94	747.00	-18	7,147	-0.25%
2020/12/30	2	744.50	11	744.46	746.00	-9	7,365	-0.12%
2020/12/29	6	737.00	3	740.00	734.00	3	7,338	0.04%
2020/12/28	1	739.73	10.2	734.58	740.00	-9.2	7,345	-0.12%
2020/12/25	2	716.00	3	719.00	715.00	-1	7,269	-0.01%
2020/12/24	2	717.00	1	718.00	714.00	1	7,323	0.01%
2020/12/23	2.2	710.00	4	714.24	720.00	-1.8	7,396	-0.02%
2020/12/22	3.1	710.17	3	714.67	703.00	0.1	7,438	0.00%
2020/12/21	7	696.14	3	693.33	708.00	4	7,475	0.05%
2020/12/18	0	0.00	4	702.00	699.00	-4	7,494	-0.05%
2020/12/17	2.1	703.50	1	700.05	704.00	1.1	7,540	0.01%
2020/12/16	2	707.50	1	712.01	701.00	1	7,575	0.01%
2020/12/15	4.1	699.27	2	700.50	701.00	2.1	7,661	0.03%
2020/12/14	5	703.01	2	706.00	702.00	3	7,785	0.04%
2020/12/11	3.2	707.88	0	712.00	707.00	3.2	7,897	0.04%
2020/12/10	6.1	714.85	1	720.00	709.00	5.1	7,895	0.06%
2020/12/09	6.2	738.41	12.2	739.25	734.00	-6	7,911	-0.08%
2020/12/08	13	725.61	45.1	714.96	730.00	-32.1	7,906	-0.41%
2020/12/07	6.1	700.09	1.1	702.90	704.00	5.1	7,861	0.06%
2020/12/04	3	703.99	17	703.00	705.00	-14	7,938	-0.18%
2020/12/03	26	704.00	0	0.00	700.00	26	7,959	0.33%
2020/12/02	21.4	710.92	3	710.33	712.00	18.4	7,960	0.23%
2020/12/01	1.1	696.14	5.7	697.88	697.00	-4.7	8,051	-0.06%
2020/11/30	21.1	710.71	8	707.38	704.00	13.1	8,134	0.16%
2020/11/27	2.2	724.73	0	0.00	725.00	2.2	8,228	0.03%
2020/11/26	3	727.04	0	0.00	730.00	3	8,349	0.04%
2020/11/25	12	739.08	1.1	735.27	724.00	10.9	8,574	0.13%
2020/11/24	2	740.55	5	745.00	742.00	-3	8,675	-0.03%
2020/11/23	24	746.13	23.2	744.87	743.00	0.8	8,827	0.01%
2020/11/20	3.1	743.62	38.7	745.63	747.00	-35.6	8,889	-0.40%
2020/11/19	3.1	733.93	23	733.30	733.00	-20	8,864	-0.23%
2020/11/18	17.1	722.24	48.6	719.32	728.00	-31.6	8,965	-0.35%
2020/11/17	1	695.00	3	697.00	696.00	-2	8,975	-0.02%
2020/11/16	1.1	686.73	4	692.75	694.00	-2.9	9,437	-0.03%
2020/11/13	1	668.00	0	0.00	675.00	1	9,725	0.01%
2020/11/12	1.1	674.18	1	680.00	673.00	0.1	10,351	0.00%
2020/11/11	19	673.89	2	673.50	676.00	17	10,383	0.16%
2020/11/10	9	688.33	3	686.71	686.00	6	10,411	0.06%
2020/11/09	10	705.00	4	701.75	702.00	6	10,500	0.06%
2020/11/06	1	697.00	10.5	696.20	700.00	-9.5	10,576	-0.09%
2020/11/05	2	682.00	17	687.18	696.00	-15	10,619	-0.14%
2020/11/04	26	679.77	13.1	675.56	677.00	13	10,610	0.12%
2020/11/03	4.1	665.02	1	667.00	665.00	3.1	10,699	0.03%
2020/11/02	11.1	656.30	15	668.67	653.00	-3.9	10,776	-0.04%
2020/10/30	2	675.50	6	678.50	678.00	-4	10,763	-0.04%
2020/10/29	9	678.67	7	680.00	684.00	2	10,976	0.02%
2020/10/28	4	683.50	7	686.43	681.00	-3	11,330	-0.03%
2020/10/27	2	681.00	3	683.67	685.00	-1	11,469	-0.01%
2020/10/26	5	674.80	0	0.00	674.00	5	11,597	0.04%
2020/10/23	7	681.71	0	0.00	678.00	7	11,765	0.06%
2020/10/22	0	0.00	3	689.67	688.00	-3	12,285	-0.02%
2020/10/21	4	694.25	1	707.00	691.00	3	12,554	0.02%
2020/10/20	10	695.00	15	692.67	697.00	-5	12,874	-0.04%
2020/10/19	1	694.00	24	690.67	692.00	-23	13,079	-0.18%
2020/10/16	21.1	681.04	9	691.22	680.00	12.1	13,311	0.09%
2020/10/15	16	694.88	18	693.00	689.00	-2	13,490	-0.01%
2020/10/14	8.1	690.48	1	691.94	689.00	7.1	13,524	0.05%
2020/10/13	18.1	703.31	12.8	701.57	699.00	5.3	13,578	0.04%
2020/10/12	4.1	711.68	44.1	712.93	714.00	-40	13,570	-0.29%
2020/10/08	8.6	669.05	15	673.33	670.00	-6.5	13,458	-0.05%
2020/10/07	10	642.60	42	631.60	647.00	-32	13,352	-0.24%
2020/10/06	0.2	615.00	0	615.00	615.00	0.1	13,230	0.00%
2020/10/05	11	612.36	3	613.33	611.00	8	13,446	0.06%
2020/09/30	9	614.89	13	613.92	607.00	-4	13,648	-0.03%
2020/09/29	1	610.00	7	608.43	610.00	-6	13,911	-0.04%
2020/09/28	4	593.50	3	600.00	603.00	1	14,142	0.01%
2020/09/25	6	589.00	2	589.00	585.00	4	14,134	0.03%
2020/09/24	6	604.33	2	600.00	600.00	4	14,148	0.03%
2020/09/23	4.1	615.99	7	615.86	617.00	-3	14,104	-0.02%
2020/09/22	5	605.80	4	603.50	603.00	1	14,121	0.01%
2020/09/21	1	612.00	9	619.22	616.00	-8	14,152	-0.06%
2020/09/18	4	602.75	10	603.80	611.00	-6	14,216	-0.04%
2020/09/17	27.1	598.63	12	601.66	599.00	15	14,178	0.11%
2020/09/16	5.1	620.71	11.1	621.86	617.00	-6	14,226	-0.04%
2020/09/15	4	609.25	7	611.86	611.00	-3	14,345	-0.02%
2020/09/14	33	607.18	23	606.52	609.00	10	14,584	0.07%
2020/09/11	2	594.00	1.6	594.14	595.00	0.4	14,529	0.00%
2020/09/10	12.1	600.25	4.9	601.23	599.00	7.3	14,506	0.05%
2020/09/09	9	591.45	3	594.00	595.00	6	14,579	0.04%
2020/09/08	2.1	604.49	7	608.14	604.00	-5	14,531	-0.03%
2020/09/07	2	601.50	0	0.00	598.00	2	14,617	0.01%
2020/09/04	4	592.25	17	602.65	603.00	-13	14,678	-0.09%
2020/09/03	9	607.11	16	612.69	603.00	-7	14,559	-0.05%
2020/09/02	7	596.00	17	599.65	596.00	-10	14,467	-0.07%
2020/09/01	2	564.50	16	569.00	576.00	-14	14,314	-0.10%
2020/08/31	9.2	554.80	0	0.00	556.00	9.2	14,274	0.06%
2020/08/28	22	565.82	14	564.79	574.00	8	14,125	0.06%
2020/08/27	13	562.08	3	569.67	558.00	10	14,063	0.07%
2020/08/26	10	576.80	6	578.33	578.00	4	14,098	0.03%
2020/08/25	10	589.00	3	590.33	589.00	7	14,064	0.05%
2020/08/24	8	588.38	5	592.40	585.00	3	14,058	0.02%
2020/08/21	33	599.58	63	593.78	604.00	-30	13,992	-0.21%
2020/08/20	41.2	575.31	19	585.58	565.00	22.2	13,769	0.16%
2020/08/19	14	614.85	22	617.41	609.00	-8	13,312	-0.06%
2020/08/18	43.6	619.58	38.3	621.21	617.00	5.3	13,108	0.04%
2020/08/17	4	684.50	5	682.40	685.00	-1	12,659	-0.01%
2020/08/14	7.2	678.44	18	676.17	680.00	-10.8	12,709	-0.08%
2020/08/13	15	683.13	3	688.33	684.00	12	12,854	0.09%
2020/08/12	19	682.00	2	682.00	680.00	17	13,029	0.13%
2020/08/11	21.1	697.82	4	697.50	693.00	17.1	13,265	0.13%
2020/08/10	9	699.33	8	709.63	706.00	1	13,196	0.01%
2020/08/07	33	711.24	9	717.67	705.00	24	13,149	0.18%
2020/08/06	12	737.58	19.4	739.38	732.00	-7.4	13,080	-0.06%
2020/08/05	9	732.11	10	730.00	730.00	-1	12,950	-0.01%
2020/08/04	5	712.40	29.1	724.37	732.00	-24.1	12,842	-0.19%
2020/08/03	20	708.20	8	717.00	696.00	12	12,632	0.09%
2020/07/31	15	688.87	11.4	686.91	701.00	3.6	12,338	0.03%
2020/07/30	9	677.00	3	680.33	683.00	6	12,239	0.05%
2020/07/29	9	681.89	6.1	676.75	682.00	2.9	12,132	0.02%
2020/07/28	25	707.27	10	712.90	680.00	15	12,087	0.12%
2020/07/27	7	720.29	22.3	711.82	728.00	-15.3	11,849	-0.13%
2020/07/24	12.1	682.54	24	693.08	675.00	-11.9	12,020	-0.10%
2020/07/23	4	667.25	10	676.20	677.00	-6	11,790	-0.05%
2020/07/22	5	664.40	18.3	664.98	664.00	-13.3	11,722	-0.11%
2020/07/21	8.1	629.72	6	632.17	637.00	2.1	11,526	0.02%
2020/07/20	3	595.35	10	599.70	601.00	-7	11,410	-0.06%
2020/07/17	7.2	604.34	8	602.00	607.00	-0.9	11,461	-0.01%
2020/07/16	19.1	603.20	9	606.00	599.00	10.1	11,498	0.09%
2020/07/15	11	609.27	15	609.60	609.00	-4	11,468	-0.03%
2020/07/14	8.1	615.58	7	612.71	611.00	1.1	11,446	0.01%
2020/07/13	5	628.60	3	628.33	629.00	2	11,402	0.02%
2020/07/10	20.3	628.26	6	625.50	616.00	14.3	11,372	0.13%
2020/07/09	7.4	653.46	5.2	656.12	651.00	2.2	11,313	0.02%
2020/07/08	11	658.82	56.1	647.66	661.00	-45.1	11,147	-0.40%
2020/07/07	3	619.67	12	613.17	618.00	-9	10,896	-0.08%
2020/07/06	3	586.67	1	586.00	589.00	2	10,711	0.02%
2020/07/03	3	585.67	5.8	585.52	585.00	-2.8	10,705	-0.03%
2020/07/02	4	575.50	12	577.50	574.00	-8	10,704	-0.07%
2020/07/01	5	584.60	2.1	592.55	577.00	2.9	10,742	0.03%
2020/06/30	6	573.33	28	576.29	579.00	-22	10,725	-0.21%
2020/06/29	5.4	566.74	2	570.50	565.00	3.4	10,747	0.03%
2020/06/24	5.1	575.10	8	577.88	580.00	-2.9	10,726	-0.03%
2020/06/23	15	575.27	7	574.43	574.00	8	10,795	0.07%
2020/06/22	18.4	568.57	15.1	568.23	576.00	3.3	10,730	0.03%
2020/06/19	9	540.78	44	535.09	546.00	-35	10,772	-0.32%
2020/06/18	1	512.00	10.8	510.56	513.00	-9.8	10,633	-0.09%
2020/06/17	0	508.00	1	506.00	510.00	-1	10,881	-0.01%
2020/06/16	3	503.67	28	503.91	510.00	-25	11,062	-0.23%
2020/06/15	6.1	498.15	14	503.39	492.50	-7.9	11,296	-0.07%
2020/06/12	16	477.66	19	490.21	492.50	-3	11,410	-0.03%
2020/06/11	5	502.50	29	505.34	496.50	-24	11,450	-0.21%
2020/06/10	1	500.00	25	501.84	500.00	-24	11,475	-0.21%
2020/06/09	5	496.50	5	495.50	497.50	0	11,757	0.00%
2020/06/08	23	495.54	13	501.69	494.50	10	11,945	0.08%
2020/06/05	5	494.50	4	493.88	494.00	1	11,941	0.01%
2020/06/04	6	487.33	8	488.50	490.00	-2	11,999	-0.02%
2020/06/03	13	489.04	10	490.20	490.00	3	12,054	0.02%
2020/06/02	5.1	484.59	30.1	485.53	485.00	-25.1	12,020	-0.21%
2020/06/01	2.1	462.22	3.2	464.28	461.50	-1.2	11,915	-0.01%
2020/05/29	0.7	461.50	13.1	465.70	463.00	-12.4	11,951	-0.10%
2020/05/28	13	457.00	3	458.50	460.00	10	11,959	0.08%
2020/05/27	3	463.00	4	463.50	464.50	-1	11,968	-0.01%
2020/05/26	2	464.25	2	463.50	460.00	0	12,078	0.00%
2020/05/25	4.1	457.55	7.1	453.65	460.00	-3	12,147	-0.02%
2020/05/22	6.2	443.66	2	442.00	442.00	4.2	12,130	0.03%
2020/05/21	2	466.75	3.3	465.68	464.50	-1.3	12,091	-0.01%
2020/05/20	0	0.00	29.9	470.41	470.00	-29.9	12,071	-0.25%
2020/05/19	12	461.04	45.2	460.80	462.00	-33.2	11,901	-0.28%
2020/05/18	14	442.18	34	443.60	440.50	-20	11,685	-0.17%
2020/05/15	10	407.90	11	412.59	411.00	-1	11,390	-0.01%
2020/05/14	9	410.78	2	416.00	411.00	7	11,447	0.06%
2020/05/13	4	414.13	25	414.80	420.00	-21	11,461	-0.18%
2020/05/12	3	408.00	0	0.00	407.00	3	11,544	0.03%
2020/05/11	13	409.81	0.5	410.00	410.00	12.5	11,685	0.11%
2020/05/08	1	411.50	11	413.77	411.50	-10	11,764	-0.08%
2020/05/07	16	413.19	7	413.29	411.00	9	11,832	0.08%
2020/05/06	0	0.00	13	403.81	408.00	-13	11,867	-0.11%
2020/05/05	12.5	399.94	10	398.75	401.50	2.5	11,894	0.02%
2020/05/04	21	400.26	5.2	400.96	399.50	15.8	12,042	0.13%
2020/04/30	6	410.42	37	409.86	415.00	-31	12,003	-0.26%
2020/04/29	17	391.03	44	393.61	398.00	-27	11,815	-0.23%
2020/04/28	10	367.40	13	371.00	375.00	-3	11,461	-0.03%
2020/04/27	4	363.88	24	366.06	372.00	-20	11,656	-0.17%
2020/04/24	20	349.65	23	351.37	348.50	-3	11,531	-0.03%
2020/04/23	18	347.33	14	348.61	351.00	4	11,572	0.03%
2020/04/22	27	346.59	3	347.67	346.00	24	11,643	0.21%
2020/04/21	26	356.79	9	354.72	353.50	17	11,874	0.14%
2020/04/20	4	370.00	7	369.43	370.00	-3	12,011	-0.02%
2020/04/17	7	365.86	14.1	371.88	368.00	-7.1	12,089	-0.06%
2020/04/16	5	361.80	9	361.78	361.50	-4	11,995	-0.03%
2020/04/15	6	365.50	8	364.75	365.50	-2	12,003	-0.02%
2020/04/14	1	365.50	6	362.75	365.50	-5	12,021	-0.04%
2020/04/13	1	350.00	5	352.20	351.50	-4	11,992	-0.03%
2020/04/10	1	352.50	42	350.02	350.00	-41	12,013	-0.34%
2020/04/09	0	0.00	46	348.60	351.50	-46	12,109	-0.38%
2020/04/08	7	346.86	10	349.05	349.50	-3	12,076	-0.02%
2020/04/07	0	0.00	5	347.30	347.00	-5	12,056	-0.04%
2020/04/06	8	340.13	8	340.63	341.00	0	11,960	0.00%
2020/04/01	19	333.45	26	328.23	334.00	-7	11,892	-0.06%
2020/03/31	7	330.57	7	334.00	327.50	0	11,880	0.00%
2020/03/30	16	329.63	6	329.58	336.50	10	11,749	0.09%
2020/03/27	11	343.59	8	348.56	340.00	3	11,622	0.03%
2020/03/26	19	340.66	32	336.48	343.50	-13	11,460	-0.11%
2020/03/25	8.1	339.42	11	348.91	334.50	-3	11,502	-0.03%
2020/03/24	12	331.67	7	334.64	330.00	5	11,314	0.04%
2020/03/23	19	306.50	9	307.61	308.00	10	11,286	0.09%
2020/03/20	8	291.75	20	298.50	301.00	-12	11,228	-0.11%
2020/03/19	47	282.50	31	280.85	274.00	16	11,118	0.14%
2020/03/18	21	311.48	6	317.83	301.50	15	10,839	0.14%
2020/03/17	18	315.03	15	320.23	315.50	3	10,712	0.03%
2020/03/16	38	331.35	18.2	330.26	320.00	19.9	10,537	0.19%
2020/03/13	25.1	318.45	36	322.71	341.00	-10.9	10,390	-0.10%
2020/03/12	26	344.48	20	343.90	336.00	6	10,118	0.06%
2020/03/11	10.1	365.71	4	371.00	363.00	6.1	9,884	0.06%
2020/03/10	9	366.06	19	368.50	373.50	-10	9,823	-0.10%
2020/03/09	14	366.57	9	366.67	366.50	5	9,727	0.05%
2020/03/06	5	379.80	4	382.00	378.50	1	9,658	0.01%
2020/03/05	4	378.75	25	381.48	385.00	-21	9,648	-0.22%
2020/03/04	9	367.56	11	368.64	370.50	-2	9,661	-0.02%
2020/03/03	5	374.40	8	375.00	372.00	-3	9,644	-0.03%
2020/03/02	6	362.58	9	362.83	363.00	-3	9,576	-0.03%
2020/02/27	19	365.45	10	362.50	360.00	9	9,569	0.09%
2020/02/26	5	376.60	7.1	376.59	375.00	-2.1	9,475	-0.02%
2020/02/25	8	377.56	24	375.75	378.50	-16	9,416	-0.17%
2020/02/24	17	378.85	5	379.20	377.00	12	9,441	0.13%
2020/02/21	4	388.75	4	388.75	388.00	0	9,324	0.00%
2020/02/20	3	388.33	6	392.67	394.00	-3	9,257	-0.03%
2020/02/19	6	390.17	3	393.17	388.50	3	9,184	0.03%
2020/02/18	8	392.56	3	395.00	392.00	5	9,196	0.05%
2020/02/17	10	396.55	1	397.50	398.00	9	9,152	0.10%
2020/02/14	4	405.13	2	405.75	405.50	2	9,082	0.02%
2020/02/13	11	408.36	16	408.22	408.50	-5	9,018	-0.06%
2020/02/12	11	400.59	24	400.17	401.50	-13	8,901	-0.15%
2020/02/11	7	388.00	7	389.36	390.00	0	8,895	0.00%
2020/02/10	7	381.00	5	382.20	380.00	2	8,905	0.02%
2020/02/07	2	381.50	4	382.00	381.00	-2	8,950	-0.02%
2020/02/06	4	382.38	10	387.40	382.00	-6	8,979	-0.07%
2020/02/05	21	382.81	6	384.00	381.00	15	8,947	0.17%
2020/02/04	17.1	393.32	8	394.44	390.50	9.1	8,844	0.10%
2020/02/03	9	379.28	9	380.39	382.00	0	9,087	0.00%
2020/01/31	14.1	385.78	5.2	387.62	388.00	8.9	9,100	0.10%
2020/01/30	12.1	387.52	3	396.33	383.50	9.1	9,154	0.10%
2020/01/20	4	418.75	1	417.03	419.00	3	8,903	0.03%
2020/01/17	8.1	420.95	7	421.79	420.50	1.1	8,946	0.01%
2020/01/16	6	420.67	1.8	422.78	421.00	4.2	9,016	0.05%
2020/01/15	14	412.36	29	411.41	416.00	-15	8,866	-0.17%
2020/01/14	12	416.83	0	0.00	416.00	12	8,518	0.14%
2020/01/13	21	425.05	4	425.88	422.00	17	8,270	0.21%
2020/01/10	6	429.42	3	431.17	432.00	3	8,199	0.04%
2020/01/09	1	435.50	1	437.00	437.00	0	8,219	0.00%
2020/01/08	30	430.58	7	429.29	430.50	23	8,306	0.28%
2020/01/07	9	425.50	13	426.23	426.00	-4	8,311	-0.05%
2020/01/06	8	426.25	4	425.88	424.00	4	8,361	0.05%
2020/01/03	19.1	435.92	19	439.37	434.50	0.1	8,361	0.00%
2020/01/02	1	443.50	0	0.00	441.50	1	8,240	0.01%
2019/12/30	1	446.50	0.2	446.50	446.50	0.8	8,253	0.01%
2019/12/27	2	446.50	1.1	451.23	446.50	0.9	8,354	0.01%
2019/12/26	2	451.50	0.1	451.00	449.00	1.9	8,350	0.02%
2019/12/25	0	0.00	2.1	452.00	452.00	-2.1	8,376	-0.02%
2019/12/23	2	449.00	3	447.50	449.00	-1	8,565	-0.01%
2019/12/20	15	445.83	12	450.04	446.00	3	8,656	0.03%
2019/12/19	2	454.25	2	454.75	454.50	0	8,489	0.00%
2019/12/18	3	455.50	13	455.31	456.50	-10	8,415	-0.12%
2019/12/17	5.2	455.38	27.1	456.17	460.50	-21.9	8,371	-0.26%
2019/12/16	17	442.18	27	436.80	442.00	-10	8,218	-0.12%
2019/12/13	3	431.67	15	432.77	432.50	-12	8,167	-0.15%
2019/12/12	7	427.50	9	429.72	427.50	-2	8,163	-0.02%
2019/12/11	1	429.00	4	426.13	429.00	-3	8,239	-0.04%
2019/12/10	3	424.67	4	424.88	425.00	-1	8,338	-0.01%
2019/12/09	4	421.75	19	425.97	426.50	-15	8,406	-0.18%
2019/12/06	6	416.00	8	418.69	415.00	-2	8,435	-0.02%
2019/12/05	9	420.00	7	422.93	420.00	2	8,675	0.02%
2019/12/04	15	423.87	16	418.59	424.50	-1	8,807	-0.01%
2019/12/03	23	418.39	20	419.50	418.00	3	8,781	0.03%
2019/12/02	28	416.34	23	418.35	416.50	5	8,763	0.06%
2019/11/29	15	422.77	17	433.41	421.50	-2	8,725	-0.02%
2019/11/28	3	428.50	15	429.70	431.50	-12	8,621	-0.14%
2019/11/27	1	421.50	3	422.17	422.50	-2	8,630	-0.02%
2019/11/26	3	420.00	27	421.41	420.00	-24	8,671	-0.28%
2019/11/25	2	416.50	14	419.93	418.50	-12	8,836	-0.14%
2019/11/22	26	409.62	2	408.75	411.00	24	8,819	0.27%
2019/11/21	15	404.43	8.1	406.78	407.00	6.9	8,782	0.08%
2019/11/20	8	414.31	3	416.67	414.50	5	8,700	0.06%
2019/11/19	4	419.75	1	419.00	421.00	3	8,742	0.03%
2019/11/18	3	418.83	1	419.50	419.50	2	8,859	0.02%
2019/11/15	7	421.71	39	420.06	422.00	-32	9,020	-0.35%
2019/11/14	1	408.00	2	409.00	410.50	-1	9,367	-0.01%
2019/11/13	6	410.17	3	410.50	408.00	3	9,416	0.03%
2019/11/12	8	409.81	3	410.17	410.00	5	9,420	0.05%
2019/11/11	33	406.06	27	404.06	403.50	6	9,399	0.06%
2019/11/08	9	414.67	3	413.17	414.00	6	9,324	0.06%
2019/11/07	19	423.32	7	426.14	425.00	12	9,240	0.13%
2019/11/06	5	429.80	26	430.83	434.00	-21	9,160	-0.23%
2019/11/05	2	424.00	14	420.07	425.00	-12	9,161	-0.13%
2019/11/04	0	0.00	12	410.33	412.00	-12	9,130	-0.13%
2019/11/01	12	405.63	2.1	408.31	405.00	9.9	9,151	0.11%
2019/10/31	7	399.79	34	407.16	408.00	-27	9,210	-0.29%
2019/10/30	6.1	397.63	8	396.75	396.50	-1.9	9,218	-0.02%
2019/10/29	6	389.83	13	393.23	393.00	-7	9,328	-0.08%
2019/10/28	0	0.00	7	386.36	387.00	-7	9,387	-0.07%
2019/10/25	22	382.34	3	383.17	379.00	19	9,418	0.20%
2019/10/24	8	379.63	22	379.46	381.50	-14	9,356	-0.15%
2019/10/23	5	369.70	7	371.71	372.00	-2	9,235	-0.02%
2019/10/22	1	368.00	3	371.00	371.50	-2	9,309	-0.02%
2019/10/21	1	369.00	3	372.33	369.00	-2	9,352	-0.02%
2019/10/18	6	371.25	6	372.75	370.00	0	9,393	0.00%
2019/10/17	9	367.11	20	367.88	371.00	-11	9,416	-0.12%
2019/10/16	21	362.79	17	361.71	360.00	4	9,428	0.04%
2019/10/15	5	367.80	5	368.30	367.00	0	9,338	0.00%
2019/10/14	23	372.35	0	0.00	370.50	23	9,256	0.25%
2019/10/09	11	375.00	0	0.00	372.00	11	9,098	0.12%
2019/10/08	3	384.50	1	385.00	384.50	2	9,011	0.02%
2019/10/07	1	383.50	4	383.88	384.00	-3	9,038	-0.03%
2019/10/04	4	384.38	15	384.37	385.50	-11	9,026	-0.12%
2019/10/03	8	378.56	9	379.44	379.50	-1	8,961	-0.01%
2019/10/02	3	373.00	2	373.75	372.00	1	8,908	0.01%
2019/10/01	3	374.17	97.5	374.10	376.50	-94.5	8,953	-1.06%
2019/09/27	14	371.00	22	371.91	369.00	-8	8,898	-0.09%
2019/09/26	6	378.25	9	377.83	376.00	-3	8,893	-0.03%
2019/09/25	12	381.13	4	380.50	380.00	8	8,885	0.09%
2019/09/24	4	385.63	9	386.06	387.00	-5	8,874	-0.06%
2019/09/23	5	387.30	7	389.14	388.00	-2	8,877	-0.02%
2019/09/20	2.1	384.54	13	385.58	386.50	-10.9	8,889	-0.12%
2019/09/19	7	383.57	9	386.00	380.50	-2	8,795	-0.02%
2019/09/18	3	381.33	0	0.00	382.00	3	8,723	0.03%
2019/09/17	5.5	384.09	6	384.83	383.00	-0.5	8,674	-0.01%
2019/09/16	9	382.44	15	381.17	382.00	-6	8,683	-0.07%
2019/09/12	6	379.00	7	381.57	375.00	-1	8,578	-0.01%
2019/09/11	12	374.08	1	373.50	374.50	11	8,551	0.13%
2019/09/10	22	377.59	14.7	377.05	378.00	7.3	8,538	0.09%
2019/09/09	13	384.19	25.1	385.30	382.50	-12.1	8,500	-0.14%
2019/09/06	6	371.92	33	373.94	374.50	-27	8,254	-0.33%
2019/09/05	0	0.00	5	367.90	367.50	-5	8,141	-0.06%
2019/09/04	4	365.25	1	365.00	365.00	3	8,141	0.04%
2019/09/03	8	364.19	2	365.00	364.00	6	8,185	0.07%
2019/09/02	1	366.00	2.1	367.86	370.50	-1.1	8,245	-0.01%
2019/08/30	7	369.71	3	370.33	367.50	4	8,259	0.05%
2019/08/29	3	364.67	6	365.25	365.50	-3	8,242	-0.04%
2019/08/28	16	365.19	81	360.85	366.00	-65	8,248	-0.79%
2019/08/27	3	346.83	1	345.00	345.50	2	8,117	0.02%
2019/08/26	7	339.07	0	343.00	343.00	7	8,242	0.08%
2019/08/23	3	343.00	4	347.88	342.50	-1	8,339	-0.01%
2019/08/22	8.1	344.43	6	345.67	345.00	2.1	8,310	0.03%
2019/08/21	2	348.00	0	0.00	347.00	2	8,294	0.02%
2019/08/20	13	349.31	9	351.67	351.00	4	8,242	0.05%
2019/08/19	8	342.19	44	342.27	353.00	-36	8,104	-0.44%
2019/08/16	3	318.83	6	321.67	322.00	-3	7,760	-0.04%
2019/08/15	2	314.25	1	315.50	316.50	1	7,693	0.01%
2019/08/14	0	0.00	3	320.67	319.50	-3	7,697	-0.04%
2019/08/13	3	317.50	0	0.00	318.00	3	7,715	0.04%
2019/08/12	0	0.00	20	321.55	323.00	-20	7,798	-0.26%
2019/08/08	3	318.00	0	0.00	316.50	3	7,745	0.04%
2019/08/07	2	314.50	10	317.65	318.00	-8	7,723	-0.10%
2019/08/06	16	305.75	5	307.80	309.00	11	7,636	0.14%
2019/08/05	4	311.25	3	312.00	312.00	1	7,601	0.01%
2019/08/02	6	313.17	2	314.25	316.00	4	7,563	0.05%
2019/08/01	10	318.30	52	321.96	314.00	-42	7,496	-0.56%
2019/07/31	49	313.34	1	313.00	314.50	48	7,239	0.66%
2019/07/30	6	324.08	31	323.94	325.50	-25	7,148	-0.35%
2019/07/29	3.1	314.39	6.2	318.73	319.00	-3.2	7,066	-0.04%
2019/07/26	0	0.00	3	314.00	313.50	-3	7,224	-0.04%
2019/07/25	0.1	313.00	0	0.00	313.00	0.1	7,515	0.00%
2019/07/24	4	307.88	3	309.17	308.00	1	7,568	0.01%
2019/07/23	0	0.00	5	312.90	314.50	-5	7,497	-0.07%
2019/07/22	6	307.67	0	0.00	308.50	6	7,434	0.08%
2019/07/19	7	305.21	1	307.00	304.50	6	7,379	0.08%
2019/07/18	22	304.64	1	303.50	302.00	21	7,321	0.29%
2019/07/17	14	310.36	0	0.00	310.00	14	7,243	0.19%
2019/07/16	3.2	314.50	0	0.00	314.00	3.2	7,183	0.04%
2019/07/15	5	314.70	3	315.83	314.50	2	7,154	0.03%
2019/07/12	1	319.00	2	319.48	318.00	-1	7,250	-0.01%
2019/07/11	3	322.50	43	320.24	322.50	-40	7,525	-0.53%
2019/07/10	37	317.50	2	318.00	318.00	35	7,546	0.46%
2019/07/09	50	314.42	3	315.00	313.50	47	7,593	0.62%
2019/07/08	38	312.89	0	0.00	314.00	38	7,637	0.50%
2019/07/05	1	321.50	41	320.60	321.00	-40	7,744	-0.52%
2019/07/04	0	0.00	5	318.20	319.00	-5	7,840	-0.06%
2019/07/03	13	318.50	109	321.28	317.50	-96	7,937	-1.21%	大賣/
2019/07/02	3	317.83	19	316.47	319.00	-16	7,929	-0.20%
2019/07/01	2	313.75	9	314.72	314.00	-7	7,911	-0.09%
2019/06/28	1	314.00	0	0.00	314.00	1	7,935	0.01%
2019/06/27	3	314.17	1	315.50	313.00	2	7,980	0.03%
2019/06/26	1	310.50	0	0.00	310.50	1	7,980	0.01%
2019/06/25	1	310.50	2	311.50	311.50	-1	8,002	-0.01%
2019/06/24	0	0.00	5	312.60	315.50	-5	7,992	-0.06%
2019/06/21	1	314.00	4	314.25	313.50	-3	7,978	-0.04%
2019/06/19	4	309.88	4	310.74	308.50	0	8,057	0.00%
2019/06/18	3	306.50	7	307.00	308.50	-4	7,997	-0.05%
2019/06/17	7	302.43	0	0.00	300.50	7	7,940	0.09%
2019/06/14	6	307.08	0	0.00	307.00	6	7,923	0.08%
2019/06/13	2	310.75	10	314.90	309.50	-8	7,915	-0.10%
2019/06/12	2	309.50	1	311.00	309.50	1	7,874	0.01%
2019/06/11	19	309.68	1	309.50	308.00	18	7,882	0.23%
2019/06/10	1	312.50	10	314.15	316.00	-9	7,777	-0.12%
2019/06/06	15	308.63	7	309.57	307.00	8	7,725	0.10%
2019/06/05	3	315.00	3	318.67	313.00	0	7,680	0.00%
2019/06/04	2	314.50	7	316.36	311.00	-5	7,651	-0.07%
2019/06/03	3	308.83	10	312.70	314.00	-7	7,579	-0.09%
2019/05/31	3.1	301.89	32	306.78	311.00	-28.9	7,512	-0.38%
2019/05/30	1	296.00	18	293.42	296.50	-17	7,348	-0.23%
2019/05/29	4.1	276.38	0	0.00	280.50	4.1	7,298	0.06%
2019/05/28	4	280.88	0	0.00	280.50	4	7,369	0.05%
2019/05/27	18	280.53	11	282.73	281.00	7	7,496	0.09%
2019/05/24	6	289.33	1	290.50	287.00	5	7,704	0.06%
2019/05/23	4	292.63	3	292.33	292.00	1	7,892	0.01%
2019/05/22	2	287.75	0	0.00	287.50	2	7,829	0.03%
2019/05/21	2	286.50	12	291.17	290.50	-10	7,894	-0.13%
2019/05/20	3	290.67	0	0.00	290.00	3	7,858	0.04%
2019/05/17	7	291.43	4	293.63	291.00	3	7,829	0.04%
2019/05/15	5	290.50	0	0.00	290.00	5	7,722	0.06%
2019/05/14	4	278.00	21	278.69	289.00	-17	7,717	-0.22%
2019/05/13	5	288.40	1	287.00	286.50	4	7,682	0.05%
2019/05/10	11	297.95	1	295.00	298.50	10	7,872	0.13%
2019/05/09	19	302.55	5	305.10	300.00	14	7,838	0.18%
2019/05/08	2	306.75	11	309.23	310.00	-9	7,750	-0.12%
2019/05/07	1	310.00	40	311.31	311.00	-39	7,659	-0.51%
2019/05/06	5	303.20	2	305.50	306.00	3	7,561	0.04%
2019/05/03	3	306.67	26.3	307.92	309.00	-23.3	7,464	-0.31%
2019/05/02	10	304.05	11	304.68	298.00	-1	7,205	-0.01%
2019/04/30	0	0.00	4	292.25	295.50	-4	6,913	-0.06%
2019/04/29	0	0.00	1	288.00	287.50	-1	6,844	-0.01%
2019/04/26	1	285.50	4	287.75	290.00	-3	6,884	-0.04%
2019/04/24	3	288.00	2	290.25	289.50	1	6,880	0.01%
2019/04/23	3	286.67	1	290.00	290.00	2	6,891	0.03%
2019/04/22	2	292.50	2	293.00	289.00	0	6,879	0.00%
2019/04/19	1	288.50	1	290.50	290.00	0	6,860	0.00%
2019/04/18	3	290.67	7	291.71	291.00	-4	6,852	-0.06%
2019/04/17	9	289.11	3	288.50	288.50	6	6,816	0.09%
2019/04/16	0	0.00	1	301.00	300.00	-1	6,566	-0.02%
2019/04/15	0	0.00	2	297.25	296.50	-2	6,549	-0.03%
2019/04/12	2	292.75	2	293.00	293.50	0	6,523	0.00%
2019/04/11	12	295.50	0	0.00	291.50	12	6,478	0.19%
2019/04/10	1	300.00	10	301.80	300.00	-9	6,347	-0.14%
2019/04/09	0	0.00	4	293.00	299.50	-4	6,197	-0.06%
2019/04/08	1	293.00	5	294.20	294.50	-4	6,082	-0.07%
2019/04/03	2.1	289.02	2	290.50	290.50	0.1	5,958	0.00%
2019/04/02	4	290.25	21	290.24	290.50	-17	5,872	-0.29%
2019/04/01	5	287.00	10	285.00	285.50	-5	5,738	-0.09%
2019/03/29	5	282.50	10	280.55	282.50	-5	5,638	-0.09%
2019/03/28	2	277.00	2	281.00	276.50	0	5,624	0.00%
2019/03/27	0	0.00	7	279.79	279.50	-7	5,697	-0.12%
2019/03/25	4	277.25	0	0.00	276.50	4	5,673	0.07%
2019/03/22	4	283.38	19	283.18	284.00	-15	5,618	-0.27%
2019/03/21	0	0.00	5	274.50	277.50	-5	5,456	-0.09%
2019/03/20	4	274.00	2	275.00	274.50	2	5,425	0.04%
2019/03/19	8	274.38	1	273.00	275.50	7	5,414	0.13%
2019/03/18	15	278.00	3	276.50	278.00	12	5,364	0.22%
2019/03/15	3	275.50	0	0.00	276.00	3	5,344	0.06%
2019/03/14	10	273.00	0	0.00	272.50	10	5,346	0.19%
2019/03/13	5	273.00	0	0.00	273.00	5	5,402	0.09%
2019/03/12	0	0.00	3	274.00	270.50	-3	5,438	-0.06%
2019/03/11	15	270.10	10	272.00	270.00	5	5,514	0.09%
2019/03/08	23	268.76	2	268.50	267.50	21	5,580	0.38%
2019/03/07	6	273.67	0	0.00	274.00	6	5,564	0.11%
2019/03/06	1	281.00	2	280.50	280.00	-1	5,571	-0.02%
2019/03/05	5	276.70	0	0.00	273.00	5	5,485	0.09%
2019/03/04	8	279.06	0	0.00	277.00	8	5,444	0.15%
2019/02/27	2	277.00	5	280.00	280.00	-3	5,375	-0.06%
2019/02/26	12	284.67	1	281.50	276.50	11	5,245	0.21%
2019/02/25	6	276.67	7	277.50	282.50	-1	5,028	-0.02%
2019/02/22	0	0.00	10	263.65	264.00	-10	4,754	-0.21%
2019/02/21	0	0.00	4	259.13	259.00	-4	4,530	-0.09%
2019/02/20	3	256.83	1.1	256.41	255.50	1.9	4,480	0.04%
2019/02/19	0	0.00	2	250.50	250.00	-2	4,495	-0.04%
2019/02/18	0	0.00	0.3	253.50	253.50	-0.3	4,487	-0.01%
2019/02/15	1	254.50	0	0.00	252.00	1	4,475	0.02%
2019/02/14	7	256.43	0	0.00	255.50	7	4,475	0.16%
2019/02/13	6	259.75	2	259.75	259.00	4	4,503	0.09%
2019/02/12	6	257.75	11	258.18	257.50	-5	4,487	-0.11%
2019/02/11	3	257.00	13.2	254.41	259.50	-10.2	4,448	-0.23%
2019/01/30	0	0.00	4	243.00	243.00	-4	4,185	-0.10%
2019/01/29	0	0.00	1	247.50	245.50	-1	4,198	-0.02%
2019/01/28	1	248.00	2	248.00	248.50	-1	4,197	-0.02%
2019/01/25	7	248.86	0	0.00	248.00	7	4,258	0.16%
2019/01/24	0	0.00	6	246.25	244.50	-6	4,309	-0.14%
2019/01/23	4	239.25	6	240.25	241.00	-2	4,371	-0.05%
2019/01/22	4	246.75	7	243.71	242.00	-3	4,386	-0.07%
2019/01/21	0	0.00	7	246.14	244.50	-7	4,429	-0.16%
2019/01/18	1	241.50	7	243.14	244.00	-6	4,495	-0.13%
2019/01/17	1.1	236.50	4	236.88	237.00	-2.9	4,491	-0.07%
2019/01/14	2	231.50	6	232.08	231.50	-4	4,492	-0.09%
2019/01/10	0	0.00	2.1	225.54	226.00	-2.1	4,497	-0.05%
2019/01/09	1	228.50	1	228.00	226.00	0	4,501	0.00%
2019/01/07	11	220.23	3	220.33	219.00	8	4,459	0.18%
2019/01/04	3	214.83	1	215.50	217.00	2	4,465	0.04%
2019/01/03	0	0.00	1	223.50	223.50	-1	4,634	-0.02%
2019/01/02	1	220.50	0	0.00	220.50	1	4,644	0.02%
2018/12/28	0	0.00	1	229.50	229.50	-1	4,661	-0.02%
2018/12/27	2	225.75	0	0.00	225.00	2	4,758	0.04%
2018/12/26	1	222.00	1	222.00	220.00	0	4,776	0.00%
2018/12/25	6.1	220.94	9	220.61	221.00	-2.9	4,809	-0.06%
2018/12/24	2	224.25	4	224.75	225.00	-2	4,877	-0.04%
2018/12/21	1	223.00	0	0.00	223.50	1	5,001	0.02%
2018/12/20	5	226.00	5	225.50	225.00	0	4,975	0.00%
2018/12/18	1	234.00	0	0.00	234.50	1	4,868	0.02%
2018/12/17	0	0.00	3	236.50	235.00	-3	4,901	-0.06%
2018/12/14	9	234.61	2	236.00	236.00	7	4,954	0.14%
2018/12/11	2	229.00	2	227.50	228.00	0	4,951	0.00%
2018/12/10	8	228.94	5	228.80	229.00	3	4,965	0.06%
2018/12/07	5	233.50	4	235.00	233.50	1	4,965	0.02%
2018/12/06	8	234.31	2	232.00	229.50	6	4,944	0.12%
2018/12/05	10	245.30	6	245.42	244.50	4	4,887	0.08%
2018/12/04	1	251.50	6	250.83	252.00	-5	4,914	-0.10%
2018/12/03	0	0.00	14	246.07	245.50	-14	4,860	-0.29%
2018/11/30	1	235.50	9	236.39	237.50	-8	4,801	-0.17%
2018/11/29	1	236.50	1	236.00	231.50	0	4,746	0.00%
2018/11/28	3	233.67	5	235.90	236.50	-2	4,735	-0.04%
2018/11/27	2	226.00	4	231.38	232.00	-2	4,711	-0.04%
2018/11/26	2	228.00	6	228.58	228.00	-4	4,754	-0.08%
2018/11/21	3	223.33	1	223.00	223.00	2	4,963	0.04%
2018/11/19	5	223.20	1	221.50	223.50	4	4,952	0.08%
2018/11/16	7	223.79	7	221.29	220.00	0	4,986	0.00%
2018/11/15	4	231.63	3	231.50	231.50	1	4,958	0.02%
2018/11/14	1	231.00	2	231.50	230.00	-1	4,975	-0.02%
2018/11/13	10	229.00	0	0.00	231.00	10	5,017	0.20%
2018/11/12	1	227.50	6	232.58	234.50	-5	5,076	-0.10%
2018/11/08	1	233.50	13	237.08	235.00	-12	5,176	-0.23%
2018/11/07	3	233.00	4	233.63	235.00	-1	5,158	-0.02%
2018/11/06	3	232.33	1	229.00	230.00	2	5,183	0.04%
2018/11/05	1	225.50	26	224.69	230.00	-25	5,120	-0.49%
2018/11/02	5	228.00	11	227.77	227.50	-6	5,105	-0.12%
2018/11/01	9	224.11	7	222.86	223.50	2	5,060	0.04%
2018/10/31	0	0.00	7.2	220.90	227.50	-7.2	4,993	-0.14%
2018/10/30	0	0.00	4	210.63	207.00	-4	4,864	-0.08%
2018/10/29	27	200.59	31	204.63	208.00	-4	4,905	-0.08%
2018/10/26	37	202.14	26	201.52	202.00	11	4,943	0.22%
2018/10/25	12.3	207.45	11	209.59	210.00	1.3	5,072	0.03%
2018/10/24	7	210.86	4	207.88	214.00	3	5,195	0.06%
2018/10/23	11	215.68	1	220.00	214.00	10	5,206	0.19%
2018/10/22	0.1	222.00	0	0.00	221.50	0.1	5,281	0.00%
2018/10/17	0.1	225.50	0	0.00	224.50	0.1	5,694	0.00%
2018/10/16	0	0.00	1	224.50	222.00	-1	5,813	-0.02%
2018/10/15	1	221.00	2	221.50	221.00	-1	5,831	-0.02%
2018/10/12	2	215.75	3	217.00	220.00	-1	5,773	-0.02%
2018/10/11	37.1	208.16	6	207.92	210.50	31.1	5,739	0.54%
2018/10/09	2	231.75	25	229.50	228.50	-23	5,530	-0.42%
2018/10/08	2.1	233.81	5	233.00	233.50	-2.9	5,491	-0.05%
2018/10/05	28	237.86	18	236.56	234.50	10	5,462	0.18%
2018/10/04	2	243.00	2	244.25	242.00	0	5,384	0.00%
2018/10/03	1	242.00	1	245.50	246.00	0	5,377	0.00%
2018/10/02	3	245.67	0	0.00	245.00	3	5,411	0.06%
2018/10/01	7	250.43	7	249.14	250.00	0	5,441	0.00%
2018/09/28	0	0.00	11	244.68	246.50	-11	5,533	-0.20%
2018/09/27	1	240.50	2	240.75	241.50	-1	5,601	-0.02%
2018/09/25	1	243.50	0	244.50	243.50	1	5,627	0.02%
2018/09/21	30	242.67	1	241.50	243.00	29	5,686	0.51%
2018/09/20	20	240.50	35	238.57	238.00	-15	5,698	-0.26%
2018/09/19	0	0.00	2	247.50	245.00	-2	5,683	-0.04%
2018/09/18	2	246.00	0	0.00	244.50	2	5,730	0.03%
2018/09/17	26	243.50	1	244.00	243.50	25	5,861	0.43%
2018/09/14	2	244.50	4	244.38	245.50	-2	5,883	-0.03%
2018/09/13	2	242.50	0	0.00	242.00	2	5,876	0.03%
2018/09/12	1	242.50	0	0.00	244.00	1	5,888	0.02%
2018/09/11	4	242.88	3	245.00	244.00	1	5,927	0.02%
2018/09/10	6	242.42	7	247.14	242.50	-1	5,924	-0.02%
2018/09/07	1	248.50	3	249.83	248.00	-2	5,902	-0.03%
2018/09/06	1	255.00	0	0.00	255.00	1	5,865	0.02%
2018/09/05	9	253.22	1	255.00	254.00	8	5,861	0.14%
2018/09/04	0	0.00	7	254.50	253.50	-7	5,870	-0.12%
2018/08/31	6	251.33	4	254.13	251.50	2	5,920	0.03%
2018/08/30	2	256.25	1	257.00	256.00	1	5,884	0.02%
2018/08/29	0	0.00	4.6	255.13	256.00	-4.6	5,905	-0.08%
2018/08/28	2	252.50	1	249.50	252.00	1	5,883	0.02%
2018/08/27	1	246.50	2	247.00	247.50	-1	5,858	-0.02%
2018/08/24	0	0.00	2	250.00	250.00	-2	5,861	-0.03%
2018/08/23	1	252.00	1	253.00	253.00	0	5,980	0.00%
2018/08/22	4	248.00	0	0.00	247.50	4	5,978	0.07%
2018/08/21	8	246.00	1	247.00	245.50	7	5,876	0.12%
2018/08/20	1.1	245.27	2	247.25	247.00	-0.9	5,876	-0.02%
2018/08/17	5	247.20	0	0.00	247.00	5	5,874	0.09%
2018/08/16	8.2	249.76	2	250.50	247.50	6.2	5,817	0.11%
2018/08/15	0	0.00	2	261.00	260.00	-2	5,722	-0.03%
2018/08/13	2	262.50	3	263.50	263.50	-1	5,803	-0.02%
2018/08/09	5	274.50	3	275.50	275.00	2	5,921	0.03%
2018/08/08	3	276.83	6	276.92	277.50	-3	5,925	-0.05%
2018/08/07	8	276.50	7.9	273.98	275.50	0.1	5,911	0.00%
2018/08/06	7.1	272.93	5	272.50	273.00	2.1	5,915	0.03%
2018/08/03	6	271.42	7	271.86	274.00	-1	6,066	-0.02%
2018/08/02	7	272.86	6	274.75	269.00	1	6,040	0.02%
2018/08/01	17	270.21	15	271.07	275.00	2	5,966	0.03%
2018/07/31	2	252.00	1	253.00	254.00	1	5,781	0.02%
2018/07/30	1	259.00	3	260.00	260.00	-2	5,675	-0.04%
2018/07/27	7	267.29	7	267.43	267.50	0	5,670	0.00%
2018/07/26	9	260.33	6	261.83	263.00	3	5,749	0.05%
2018/07/25	10	258.35	6	261.08	262.50	4	5,789	0.07%
2018/07/24	18	260.31	5	256.90	255.00	13	5,831	0.22%
2018/07/23	3	272.17	1	273.50	271.50	2	5,656	0.04%
2018/07/20	1	281.00	0	0.00	280.00	1	5,694	0.02%
2018/07/19	0	0.00	1	283.00	284.00	-1	5,743	-0.02%
2018/07/18	37	285.88	0	0.00	281.00	37	5,858	0.63%
2018/07/17	32	285.50	5	284.90	285.50	27	5,905	0.46%
2018/07/16	46	285.13	2	285.00	282.50	44	6,005	0.73%
2018/07/13	72	284.11	4	285.13	285.00	68	6,250	1.09%
2018/07/12	89	279.93	4	281.25	283.00	85	6,621	1.28%
2018/07/11	22	276.30	0	0.00	276.00	22	6,644	0.33%
2018/07/10	52	277.46	1	275.50	280.00	51	6,710	0.76%
2018/07/09	218.1	273.40	5	277.00	272.50	213.1	6,708	3.18%	大買/鉅額交易
2018/07/06	8	284.06	12	285.83	285.00	-4	6,683	-0.06%
2018/07/05	17	287.44	120	288.70	281.50	-103	6,677	-1.54%	大賣/鉅額交易
2018/07/04	2	302.75	13	300.12	298.00	-11	6,589	-0.17%
2018/07/03	7	305.21	33	306.50	304.50	-26	6,641	-0.39%
2018/07/02	8	304.69	53	307.69	305.00	-45	6,707	-0.67%
2018/06/29	4	300.00	0	0.00	300.00	4	6,663	0.06%
2018/06/28	3	296.17	16.2	293.90	297.00	-13.2	6,615	-0.20%
2018/06/27	10.4	298.35	55	296.61	296.50	-44.6	6,709	-0.66%
2018/06/26	6	299.58	108	298.78	296.50	-102	6,707	-1.52%	大賣/鉅額交易
2018/06/25	2	307.50	7	309.50	310.00	-5	6,629	-0.08%
2018/06/22	0	0.00	42	309.10	310.50	-42	6,787	-0.62%
2018/06/21	2	312.25	6	312.42	312.00	-4	6,932	-0.06%
2018/06/20	4	310.50	37	310.42	310.00	-33	6,974	-0.47%
2018/06/19	3	313.83	7	312.86	312.00	-4	6,973	-0.06%
2018/06/15	7	316.00	4	314.00	315.00	3	7,109	0.04%
2018/06/14	12	319.42	7	318.64	315.00	5	7,291	0.07%
2018/06/13	7	321.21	7	321.29	320.50	0	7,526	0.00%
2018/06/12	13	324.96	10	324.70	324.00	3	7,670	0.04%
2018/06/11	0	0.00	19	331.82	332.50	-19	7,748	-0.25%
2018/06/08	6	328.33	30	328.38	330.00	-24	7,750	-0.31%
2018/06/07	0	0.00	16	330.06	331.00	-16	7,856	-0.20%
2018/06/06	2	331.50	6	330.75	331.00	-4	8,004	-0.05%
2018/06/05	4	326.75	2	326.75	325.00	2	8,028	0.02%
2018/06/04	0	0.00	32	327.72	329.50	-32	8,154	-0.39%
2018/06/01	2	316.26	4	316.63	319.00	-2	8,177	-0.02%
2018/05/31	4	310.63	3	313.00	311.50	1	8,249	0.01%
2018/05/30	2	310.25	0	0.00	310.00	2	8,197	0.02%
2018/05/29	2	318.00	4	315.63	315.00	-2	8,296	-0.02%
2018/05/28	7	320.79	0	0.00	318.50	7	8,412	0.08%
2018/05/25	1	322.50	3	322.83	324.00	-2	8,472	-0.02%
2018/05/24	1	319.00	0	0.00	322.00	1	8,449	0.01%
2018/05/23	5	320.20	1	321.00	320.00	4	8,496	0.05%
2018/05/22	2	317.75	4	317.00	320.50	-2	8,492	-0.02%
2018/05/21	3	314.33	1	314.00	314.00	2	8,566	0.02%
2018/05/18	0	0.00	3	311.33	313.00	-3	8,607	-0.03%
2018/05/17	6	311.92	0	0.00	310.00	6	8,659	0.07%
2018/05/16	1	318.50	3	318.33	319.00	-2	8,591	-0.02%
2018/05/15	1	319.50	1	320.50	319.00	0	8,657	0.00%
2018/05/14	5	321.70	3	323.00	320.00	2	8,779	0.02%
2018/05/11	11	322.05	4	321.25	319.50	7	8,782	0.08%
2018/05/10	0	0.00	1	329.00	329.50	-1	8,681	-0.01%
2018/05/09	1	326.50	8	329.13	328.00	-7	8,819	-0.08%
2018/05/08	1	322.50	7	324.21	325.00	-6	8,867	-0.07%
2018/05/07	7	320.21	1	327.00	318.50	6	8,894	0.07%
2018/05/04	5	327.50	1	326.50	325.50	4	8,845	0.05%
2018/05/03	9	319.50	8	315.94	320.00	1	8,857	0.01%
2018/05/02	3	334.17	0	0.00	331.00	3	8,786	0.03%
2018/04/30	3	332.00	2	336.25	340.00	1	8,763	0.01%
2018/04/27	3	335.33	1	331.50	339.50	2	8,754	0.02%
2018/04/26	4	330.63	0	0.00	323.50	4	8,708	0.05%
2018/04/25	1	338.00	3	343.33	337.00	-2	8,622	-0.02%
2018/04/24	5	340.50	2	341.00	341.50	3	8,641	0.03%
2018/04/20	5	355.80	0	0.00	354.50	5	8,487	0.06%
2018/04/19	16	363.59	12	368.91	360.50	4	8,406	0.05%
2018/04/18	6	363.67	14.3	356.32	362.00	-8.3	8,208	-0.10%
2018/04/17	1	339.00	37	339.03	340.00	-36	7,840	-0.46%
2018/04/16	1	341.00	6	341.42	342.00	-5	7,853	-0.06%
2018/04/13	0	0.00	2	337.50	336.00	-2	7,811	-0.03%
2018/04/12	2	332.25	1	332.50	331.50	1	7,800	0.01%
2018/04/11	4	338.63	2	340.50	339.00	2	7,785	0.03%
2018/04/03	26	328.71	0	0.00	328.00	26	7,728	0.34%
2018/03/31	0	0.00	1	343.00	340.50	-1	7,707	-0.01%
2018/03/30	20	342.50	21	344.02	340.00	-1	7,745	-0.01%
2018/03/28	21	334.76	0	0.00	333.00	21	7,594	0.28%
2018/03/27	13	337.96	12	341.25	342.50	1	7,524	0.01%
2018/03/26	0	0.00	13	342.23	347.00	-13	7,360	-0.18%
2018/03/23	3	326.17	1	330.00	328.00	2	7,205	0.03%
2018/03/22	0	0.00	13	337.73	336.00	-13	7,199	-0.18%
2018/03/21	5	339.89	3	341.66	336.00	2	7,191	0.03%
2018/03/20	12	337.92	4	340.25	342.50	8	7,183	0.11%
2018/03/19	3	334.63	14	332.39	334.00	-11	6,988	-0.16%
2018/03/16	0	0.00	6	319.33	317.00	-6	6,766	-0.09%
2018/03/15	2	318.75	8	317.94	318.00	-6	6,627	-0.09%
2018/03/14	3	314.50	7	313.79	313.50	-4	6,541	-0.06%
2018/03/13	1	318.50	4	319.88	319.00	-3	6,558	-0.05%
2018/03/12	0	0.00	10	317.55	317.00	-10	6,573	-0.15%
2018/03/09	2	310.00	8	310.00	310.50	-6	6,656	-0.09%
2018/03/08	0	0.00	8	309.13	309.50	-8	6,591	-0.12%
2018/03/07	2	298.75	9	302.94	300.00	-7	6,474	-0.11%
2018/03/06	0	0.00	1	301.50	301.00	-1	6,435	-0.02%
2018/03/05	7	297.93	6	299.50	295.00	1	6,484	0.02%
2018/03/02	2	306.50	11	303.50	302.50	-9	6,432	-0.14%
2018/03/01	6	296.08	2	301.00	299.50	4	6,373	0.06%
2018/02/27	3	302.83	3	304.83	301.00	0	6,282	0.00%
2018/02/26	1	296.50	5	299.80	296.50	-4	6,211	-0.06%
2018/02/23	3.1	301.96	0	0.00	300.50	3.1	6,219	0.05%
2018/02/22	2	300.50	3	302.33	302.00	-1	6,240	-0.02%
2018/02/21	1	292.00	11	301.14	304.50	-10	6,238	-0.16%
2018/02/12	7	286.57	1	287.50	285.00	6	6,153	0.10%
2018/02/09	3	275.83	5	279.60	283.00	-2	6,175	-0.03%
2018/02/08	7	285.93	2	287.25	286.00	5	6,116	0.08%
2018/02/07	14	289.07	4	288.13	284.50	10	6,135	0.16%
2018/02/06	12.1	286.97	9	285.67	286.50	3.1	6,142	0.05%
2018/02/05	1	297.00	1	297.50	299.00	0	6,066	0.00%
2018/02/02	5	302.90	3	305.67	304.50	2	6,234	0.03%
2018/02/01	2	308.25	10	308.55	307.00	-8	6,236	-0.13%
2018/01/31	2	300.00	0	0.00	299.00	2	6,091	0.03%
2018/01/30	9	301.72	2	299.25	299.00	7	6,091	0.11%
2018/01/29	9	309.39	0	0.00	308.00	9	6,198	0.15%
2018/01/26	6	302.50	2	303.50	308.00	4	6,271	0.06%
2018/01/25	5	311.00	2	312.75	305.50	3	6,267	0.05%
2018/01/24	11	309.73	3	310.33	307.50	8	6,343	0.13%
2018/01/23	0	0.00	0.1	317.00	318.00	-0.1	6,460	0.00%
2018/01/22	1	312.00	10	316.35	319.00	-9	6,420	-0.14%
2018/01/19	2	315.50	3	316.17	319.00	-1	6,536	-0.02%
2018/01/18	0	0.00	4	317.50	319.50	-4	6,576	-0.06%
2018/01/17	2	305.00	0	0.00	306.50	2	6,629	0.03%
2018/01/16	0	0.00	2	313.00	312.00	-2	6,604	-0.03%
2018/01/15	0	0.00	14	311.57	313.00	-14	6,650	-0.21%
2018/01/12	10	308.20	6	310.25	309.50	4	6,701	0.06%
2018/01/11	1	304.00	0.4	305.50	306.00	0.6	6,746	0.01%
2018/01/10	0	0.00	12	307.71	309.50	-12	6,822	-0.18%
2018/01/09	0	0.00	2	303.75	304.00	-2	6,854	-0.03%
2018/01/08	3	301.00	4	300.25	298.00	-1	7,070	-0.01%
2018/01/05	3	301.67	9	302.00	300.00	-6	7,418	-0.08%
2018/01/04	4.2	300.57	1	303.00	307.00	3.2	7,607	0.04%
2018/01/03	4	299.63	4.1	299.88	300.50	-0.1	7,797	0.00%
2018/01/02	1	291.00	3	290.00	291.50	-2	7,843	-0.03%