聯發科 (2454)-第一金-台南券商分點個股進出

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
1050
漲跌
--
漲幅
0.00%
成交量
7,161張
產業
上市半導體類股
3123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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/04/18	9.4	1044.62	1.1	1035.49	1050.00	8.3	8,249	0.10%
2024/04/17	2.9	1055.10	2.1	1055.26	1050.00	0.8	8,243	0.01%
2024/04/16	5.7	1062.61	1	1074.97	1055.00	4.7	8,185	0.06%
2024/04/15	5.7	1132.73	1.3	1129.33	1110.00	4.4	8,081	0.05%
2024/04/12	9	1182.79	8	1176.27	1180.00	1	8,021	0.01%
2024/04/11	5.1	1201.11	5.1	1213.75	1200.00	-0.1	8,026	0.00%
2024/04/10	2	1170.12	3.3	1205.39	1195.00	-1.3	8,062	-0.02%
2024/04/09	0.1	1165.08	0.1	1158.00	1160.00	0	8,165	0.00%
2024/04/08	3	1153.33	4	1153.76	1150.00	-1	8,276	-0.01%
2024/04/03	1	1160.00	2.1	1167.38	1160.00	-1.1	8,292	-0.01%
2024/04/02	0	1165.00	0.1	1174.87	1165.00	-0.1	8,315	0.00%
2024/04/01	3.1	1189.19	2.1	1174.53	1160.00	1	8,388	0.01%
2024/03/29	0	1175.00	3.1	1180.16	1195.00	-3	8,352	-0.04%
2024/03/28	1	1150.10	2.4	1169.96	1160.00	-1.4	8,270	-0.02%
2024/03/27	0.1	1135.00	1.3	1137.02	1165.00	-1.2	8,209	-0.01%
2024/03/26	1.1	1154.49	0.1	1151.39	1130.00	0.9	8,183	0.01%
2024/03/25	1.1	1125.30	0	0.00	1120.00	1.1	8,181	0.01%
2024/03/22	1.2	1129.27	0	1125.00	1125.00	1.1	8,210	0.01%
2024/03/21	4.3	1143.43	2.1	1135.35	1140.00	2.2	8,193	0.03%
2024/03/20	3.1	1148.92	0	0.00	1130.00	3.1	8,283	0.04%
2024/03/19	4.3	1154.06	2	1155.00	1150.00	2.3	8,293	0.03%
2024/03/18	1	1170.00	2.1	1174.64	1170.00	-1.1	8,246	-0.01%
2024/03/15	4.1	1135.00	9.1	1140.06	1135.00	-5	8,223	-0.06%
2024/03/14	7.7	1174.09	6.2	1161.38	1150.00	1.6	8,175	0.02%
2024/03/13	4.2	1236.89	3.2	1214.10	1215.00	1	8,048	0.01%
2024/03/12	4.2	1212.48	2.1	1212.42	1215.00	2.1	7,983	0.03%
2024/03/11	3.2	1218.51	5.2	1225.73	1225.00	-2	7,950	-0.03%
2024/03/08	4.1	1228.82	3.9	1239.97	1230.00	0.2	7,942	0.00%
2024/03/07	6.3	1234.66	8.7	1238.91	1230.00	-2.4	7,757	-0.03%
2024/03/06	2.1	1187.32	7.3	1166.26	1190.00	-5.2	7,564	-0.07%
2024/03/05	4.2	1138.11	7.2	1150.77	1155.00	-3	7,525	-0.04%
2024/03/04	4	1121.24	3.5	1136.53	1150.00	0.6	7,470	0.01%
2024/03/01	2.2	1119.23	8.6	1109.42	1105.00	-6.5	7,359	-0.09%
2024/02/29	0	0.00	4.9	1133.38	1140.00	-4.9	7,252	-0.07%
2024/02/27	2.1	1148.45	8.2	1130.57	1115.00	-6.1	7,175	-0.09%
2024/02/26	1.1	1087.55	10.2	1102.11	1115.00	-9.1	6,975	-0.13%
2024/02/23	3.2	1051.09	18.5	1062.85	1100.00	-15.3	6,882	-0.22%
2024/02/22	2	1000.22	16.3	1003.32	1015.00	-14.2	6,651	-0.21%
2024/02/21	2.3	977.75	1.1	978.87	981.00	1.2	6,598	0.02%
2024/02/20	3	972.36	8.8	977.92	982.00	-5.7	6,589	-0.09%
2024/02/19	2.1	953.19	0.1	961.21	963.00	1.9	6,590	0.03%
2024/02/16	1.2	969.13	8.1	968.22	970.00	-6.9	6,661	-0.10%
2024/02/15	2	964.01	24.5	961.79	972.00	-22.5	6,666	-0.34%
2024/02/05	1.2	936.72	8	932.13	937.00	-6.8	6,630	-0.10%
2024/02/02	2.1	930.67	4	932.25	936.00	-1.9	6,660	-0.03%
2024/02/01	23.9	933.07	2.1	940.58	930.00	21.8	6,651	0.33%
2024/01/31	3.5	971.92	1.6	972.22	966.00	1.9	6,527	0.03%
2024/01/30	6.5	953.80	8.2	955.71	963.00	-1.7	6,494	-0.03%
2024/01/29	2.6	935.95	0	942.00	938.00	2.6	6,457	0.04%
2024/01/26	10.4	931.92	0.2	934.00	936.00	10.2	6,433	0.16%
2024/01/25	12.1	937.14	2.1	944.92	943.00	10	6,506	0.15%
2024/01/24	3	929.35	4.1	933.18	936.00	-1.1	6,471	-0.02%
2024/01/23	6.1	911.24	5	916.20	911.00	1.1	6,521	0.02%
2024/01/22	3.1	926.61	0	936.00	922.00	3.1	6,690	0.05%
2024/01/19	4.1	910.81	18.4	916.66	920.00	-14.3	6,650	-0.21%
2024/01/18	2.2	896.54	2.2	892.91	897.00	0	6,590	0.00%
2024/01/17	6.8	885.30	4.5	882.59	879.00	2.3	6,586	0.04%
2024/01/16	20.3	903.43	1.1	909.15	895.00	19.2	6,479	0.30%
2024/01/15	2.7	926.74	1	925.09	922.00	1.7	6,397	0.03%
2024/01/12	0	919.00	2.1	927.18	926.00	-2.1	6,468	-0.03%
2024/01/11	4.4	924.22	0.5	926.01	920.00	3.9	6,515	0.06%
2024/01/10	5	925.01	0.2	927.48	924.00	4.9	6,528	0.07%
2024/01/09	3.1	931.39	2.4	932.20	928.00	0.7	6,595	0.01%
2024/01/08	4.8	922.75	1	932.00	920.00	3.8	6,594	0.06%
2024/01/05	0.3	925.93	1.5	926.71	921.00	-1.2	6,666	-0.02%
2024/01/04	11.9	929.56	2	932.97	928.00	9.9	6,686	0.15%
2024/01/03	7.7	960.47	0.1	955.08	953.00	7.6	6,753	0.11%
2024/01/02	9.5	985.62	1.4	994.48	981.00	8.1	6,593	0.12%
2023/12/29	1.1	1020.00	0	1015.00	1015.00	1	6,519	0.02%
2023/12/28	0.1	1043.40	7.1	1041.41	1025.00	-7	6,562	-0.11%
2023/12/27	2.1	1042.39	4.8	1030.44	1040.00	-2.7	6,643	-0.04%
2023/12/26	3	999.67	6.3	1000.00	1000.00	-3.2	6,565	-0.05%
2023/12/25	0	995.00	2	995.95	995.00	-2	6,574	-0.03%
2023/12/22	5	989.20	3	989.00	990.00	2	6,583	0.03%
2023/12/21	2.2	973.24	1	975.00	976.00	1.2	6,592	0.02%
2023/12/20	4.1	987.93	0.2	987.00	983.00	3.9	6,594	0.06%
2023/12/19	0	991.00	0	981.00	992.00	0	6,614	0.00%
2023/12/18	0.1	988.24	2.5	991.00	989.00	-2.4	6,614	-0.04%
2023/12/15	3.8	982.81	7.6	990.61	996.00	-3.8	6,618	-0.06%
2023/12/14	1	954.25	2.1	960.39	966.00	-1	6,525	-0.02%
2023/12/13	0	0.00	8.2	950.93	955.00	-8.2	6,615	-0.12%
2023/12/12	1.2	944.39	2.1	937.19	939.00	-0.9	6,787	-0.01%
2023/12/11	0.1	940.40	8	940.63	941.00	-7.9	6,804	-0.12%
2023/12/08	0	0.00	4.1	942.97	943.00	-4.1	6,863	-0.06%
2023/12/07	5	931.00	17	939.29	931.00	-12	6,890	-0.17%
2023/12/06	2.1	927.18	2.3	930.00	927.00	-0.1	6,874	0.00%
2023/12/05	6.1	923.02	2	924.00	929.00	4.1	6,897	0.06%
2023/12/04	11.5	931.88	0.2	934.70	933.00	11.3	6,864	0.16%
2023/12/01	1	945.00	0	0.00	947.00	1	6,830	0.02%
2023/11/30	0	942.64	0.1	943.00	945.00	-0.1	6,854	0.00%
2023/11/29	2	942.00	0	0.00	948.00	2	6,772	0.03%
2023/11/28	2.1	927.40	20	940.65	942.00	-17.9	6,736	-0.27%
2023/11/27	41.2	937.38	38	943.50	931.00	3.2	6,738	0.05%
2023/11/24	1.1	947.83	1.2	948.22	945.00	-0.1	6,715	0.00%
2023/11/22	1	935.94	1.1	937.13	942.00	-0.1	6,738	0.00%
2023/11/21	1	928.98	14	929.20	926.00	-12.9	6,725	-0.19%
2023/11/20	1	908.99	4.1	916.90	912.00	-3.1	6,660	-0.05%
2023/11/17	0.1	900.79	1	900.00	904.00	-0.9	6,577	-0.01%
2023/11/16	5.3	897.05	0.1	896.00	893.00	5.2	6,559	0.08%
2023/11/15	3	912.33	2.7	916.60	908.00	0.3	6,476	0.01%
2023/11/14	5.1	907.38	2	912.96	905.00	3.1	6,389	0.05%
2023/11/13	3.1	915.61	5.3	912.64	906.00	-2.2	6,386	-0.03%
2023/11/10	6.9	892.58	3.1	890.35	884.00	3.8	6,327	0.06%
2023/11/09	20.6	905.31	4.1	905.45	905.00	16.6	6,247	0.26%
2023/11/08	16.1	910.16	5.1	909.32	914.00	11.1	6,192	0.18%
2023/11/07	3.1	889.58	0.1	890.09	888.00	3	6,118	0.05%
2023/11/06	0.1	877.00	2.3	882.21	882.00	-2.2	6,072	-0.04%
2023/11/03	3.2	867.33	0	866.13	870.00	3.1	6,004	0.05%
2023/11/02	3	871.00	5.2	867.76	868.00	-2.2	6,004	-0.04%
2023/11/01	3	848.01	5.1	846.39	846.00	-2.1	5,901	-0.04%
2023/10/31	1.2	856.94	2.2	849.08	842.00	-1	5,899	-0.02%
2023/10/30	4	841.80	16	849.18	857.00	-12	5,868	-0.20%
2023/10/27	4.3	804.24	1.2	804.04	801.00	3.2	5,830	0.05%
2023/10/26	1.5	814.77	1	814.00	817.00	0.5	5,993	0.01%
2023/10/25	3	823.04	5.4	820.84	822.00	-2.4	5,972	-0.04%
2023/10/24	11.1	810.09	10	815.70	816.00	1.1	5,942	0.02%
2023/10/23	2.1	819.53	0	820.00	821.00	2	5,974	0.03%
2023/10/20	0	826.70	2.2	827.89	828.00	-2.2	6,001	-0.04%
2023/10/19	2.1	826.59	4.4	829.38	830.00	-2.3	5,982	-0.04%
2023/10/18	3.2	811.51	0.1	816.00	813.00	3.2	6,048	0.05%
2023/10/17	5.8	834.25	1.2	834.34	825.00	4.5	5,962	0.08%
2023/10/16	3	840.00	0	841.00	840.00	3	5,928	0.05%
2023/10/13	1	827.99	8	835.66	842.00	-7	5,910	-0.12%
2023/10/12	0.1	812.83	1.4	813.49	815.00	-1.3	5,818	-0.02%
2023/10/11	0.1	813.00	2.5	802.75	814.00	-2.4	5,806	-0.04%
2023/10/06	0	0.00	2.2	785.65	786.00	-2.2	5,683	-0.04%
2023/10/05	0	780.23	1.3	785.25	786.00	-1.3	5,699	-0.02%
2023/10/04	0	0.00	0.3	773.18	780.00	-0.3	5,662	0.00%
2023/10/03	1.1	770.91	4.1	773.33	772.00	-3	5,629	-0.05%
2023/10/02	0.3	742.69	2	745.50	745.00	-1.7	5,529	-0.03%
2023/09/28	0.1	732.60	0	0.00	735.00	0.1	5,534	0.00%
2023/09/27	0	729.00	0.1	733.00	737.00	0	5,531	0.00%
2023/09/26	0.1	740.78	0.2	738.00	737.00	-0.1	5,530	0.00%
2023/09/25	0	0.00	0.3	756.54	755.00	-0.3	5,515	0.00%
2023/09/22	3.3	733.46	0	0.00	746.00	3.3	5,511	0.06%
2023/09/21	1	746.00	3.1	745.71	746.00	-2.1	5,456	-0.04%
2023/09/20	9.9	762.69	0.1	753.00	759.00	9.8	5,441	0.18%
2023/09/19	6.1	769.52	6.6	771.99	773.00	-0.5	5,433	-0.01%
2023/09/18	8.2	781.18	16.2	781.48	782.00	-8	5,405	-0.15%
2023/09/15	0.1	753.91	42.5	757.71	763.00	-42.4	5,396	-0.79%
2023/09/14	0	732.00	2.3	730.56	733.00	-2.2	5,534	-0.04%
2023/09/13	3.3	735.80	5.8	737.05	732.00	-2.6	5,770	-0.04%
2023/09/12	0	0.00	26.5	723.64	728.00	-26.5	5,785	-0.46%
2023/09/11	1	708.00	0.1	709.86	714.00	0.9	5,808	0.01%
2023/09/08	2	705.01	1	707.00	709.00	1	5,861	0.02%
2023/09/07	0	0.00	0	715.00	717.00	0	5,907	0.00%
2023/09/06	0	714.00	1	713.00	712.00	-1	5,918	-0.02%
2023/09/05	1	718.00	3.6	714.26	718.00	-2.6	5,943	-0.04%
2023/09/04	0	709.00	0.1	710.00	711.00	-0.1	5,984	0.00%
2023/09/01	0	0.00	30.1	710.00	710.00	-30.1	6,032	-0.50%
2023/08/31	0	0.00	0.4	709.00	705.00	-0.4	6,053	-0.01%
2023/08/30	0	0.00	1	705.00	709.00	-1	6,044	-0.02%
2023/08/29	1	703.00	6.2	710.43	710.00	-5.2	6,080	-0.09%
2023/08/28	33	705.48	2.4	704.88	701.00	30.6	6,097	0.50%
2023/08/25	1.1	692.89	2.5	692.70	694.00	-1.5	6,199	-0.02%
2023/08/24	0.1	688.00	3	687.34	691.00	-3	6,377	-0.05%
2023/08/23	2	671.53	1	673.00	671.00	1	6,451	0.02%
2023/08/22	0	671.00	0	674.00	672.00	0	6,596	0.00%
2023/08/21	1	674.91	1	668.00	669.00	0	6,612	0.00%
2023/08/18	0.1	675.30	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	5.4	674.25	0	677.00	674.00	5.4	6,696	0.08%
2023/08/16	1.1	690.86	2.2	691.81	689.00	-1.1	6,693	-0.02%
2023/08/15	0	0.00	1.1	682.00	678.00	-1.1	6,677	-0.02%
2023/08/14	2.1	668.18	1.4	670.78	672.00	0.8	6,704	0.01%
2023/08/11	0.4	681.46	2.1	676.30	679.00	-1.7	6,776	-0.03%
2023/08/10	3.2	695.40	0	693.00	693.00	3.2	6,757	0.05%
2023/08/09	0	696.67	0.1	697.00	701.00	-0.1	6,745	0.00%
2023/08/08	4.1	696.69	1.2	695.83	690.00	2.9	6,777	0.04%
2023/08/07	0.1	704.00	0.2	704.00	706.00	-0.1	6,736	0.00%
2023/08/04	2.1	700.26	2.2	703.41	706.00	-0.1	6,741	0.00%
2023/08/02	5.4	712.07	3.4	712.02	709.00	2	6,665	0.03%
2023/08/01	2.5	707.66	4.7	708.59	713.00	-2.1	6,565	-0.03%
2023/07/31	3.2	692.79	7.2	690.85	690.00	-4.1	6,386	-0.06%
2023/07/28	7.2	659.45	3.2	660.94	658.00	4	6,200	0.06%
2023/07/27	4.4	656.40	4.1	658.75	658.00	0.3	6,239	0.01%
2023/07/26	6.7	658.64	1	656.18	655.00	5.6	6,267	0.09%
2023/07/25	2.6	670.27	0.4	672.49	665.00	2.1	6,257	0.03%
2023/07/24	3.3	679.36	0.2	680.50	675.00	3.1	6,219	0.05%
2023/07/21	7.6	670.52	4	676.50	682.00	3.6	6,214	0.06%
2023/07/20	2.1	691.94	3.4	691.65	692.00	-1.3	6,162	-0.02%
2023/07/19	0.3	694.44	1	695.00	696.00	-0.7	6,199	-0.01%
2023/07/18	0.6	683.30	5	682.00	683.00	-4.4	6,180	-0.07%
2023/07/17	4.2	683.77	0	0.00	683.00	4.2	6,267	0.07%
2023/07/14	0.1	693.94	1.7	694.00	692.00	-1.6	6,375	-0.03%
2023/07/13	1.1	688.72	0	0.00	680.00	1.1	6,507	0.02%
2023/07/12	0.2	685.08	1	685.00	685.00	-0.8	6,656	-0.01%
2023/07/11	0.3	685.78	0	686.08	686.00	0.3	6,664	0.00%
2023/07/10	2.9	680.92	0	685.00	673.00	2.9	6,692	0.04%
2023/07/07	4.3	682.10	1	683.00	682.00	3.3	6,657	0.05%
2023/07/06	2.1	693.02	1.2	691.33	690.00	0.9	6,660	0.01%
2023/07/05	3.9	699.80	0	0.00	697.00	3.9	6,686	0.06%
2023/07/04	2.4	700.54	1.1	694.73	700.00	1.3	6,698	0.02%
2023/07/03	3.1	694.34	0.2	694.83	691.00	2.8	6,780	0.04%
2023/06/30	0.7	689.73	0	689.00	688.00	0.6	6,804	0.01%
2023/06/29	7.1	698.87	1	698.00	696.00	6.1	6,781	0.09%
2023/06/28	1.1	692.64	2	694.00	695.00	-0.9	6,759	-0.01%
2023/06/27	1.1	685.06	0.1	686.85	681.00	1	6,755	0.01%
2023/06/26	2.6	686.41	0	0.00	685.00	2.6	6,729	0.04%
2023/06/21	3.7	690.11	2.1	688.83	693.00	1.6	6,725	0.02%
2023/06/20	28.4	705.99	4.8	704.22	691.00	23.6	6,613	0.36%
2023/06/19	7.1	786.84	4.3	783.49	785.00	2.8	6,287	0.04%
2023/06/16	6.4	754.48	0.4	760.00	751.00	6	6,046	0.10%
2023/06/15	1.3	775.15	2.5	769.48	766.00	-1.2	5,965	-0.02%
2023/06/14	1	779.99	0.7	779.87	780.00	0.3	5,945	0.01%
2023/06/13	0	0.00	4.2	777.79	779.00	-4.2	5,954	-0.07%
2023/06/12	2	769.00	0.5	766.22	767.00	1.6	5,921	0.03%
2023/06/09	3	763.00	0	765.00	764.00	3	5,940	0.05%
2023/06/08	1.3	768.96	1.2	769.97	768.00	0.1	5,946	0.00%
2023/06/07	3	767.27	4.4	762.09	768.00	-1.4	5,921	-0.02%
2023/06/06	2	754.03	0.1	756.00	757.00	2	5,920	0.03%
2023/06/05	0.1	759.77	2.1	759.75	759.00	-2	5,990	-0.03%
2023/06/02	0.1	755.29	0.1	754.00	751.00	0	5,988	0.00%
2023/06/01	4.5	749.69	2	749.50	748.00	2.5	6,005	0.04%
2023/05/31	1.1	756.11	3.1	758.00	759.00	-2	6,008	-0.03%
2023/05/30	5.1	764.99	13.8	766.56	763.00	-8.7	5,965	-0.15%
2023/05/29	10.1	746.62	12.4	753.03	738.00	-2.3	5,953	-0.04%
2023/05/26	4	717.57	15	729.24	730.00	-11	5,919	-0.19%
2023/05/25	10	711.00	4.1	713.29	708.00	5.9	5,864	0.10%
2023/05/24	1.1	709.93	1.2	704.12	711.00	-0.2	5,857	0.00%
2023/05/23	0.1	718.85	3.7	716.51	716.00	-3.6	5,807	-0.06%
2023/05/22	2.1	706.55	1.6	705.02	705.00	0.6	5,763	0.01%
2023/05/19	1.1	693.96	2.4	696.01	698.00	-1.4	5,747	-0.02%
2023/05/18	1.1	687.42	2.3	691.31	689.00	-1.1	5,748	-0.02%
2023/05/17	0.2	683.84	1.4	682.10	685.00	-1.2	5,785	-0.02%
2023/05/16	2	681.53	0.1	683.00	680.00	1.9	5,709	0.03%
2023/05/15	0	0.00	0.3	679.99	680.00	-0.3	5,715	-0.01%
2023/05/12	0.4	664.62	0	676.00	673.00	0.3	5,708	0.01%
2023/05/11	1.1	669.98	0	0.00	668.00	1.1	5,688	0.02%
2023/05/10	1.2	667.27	0	670.00	668.00	1.2	5,765	0.02%
2023/05/09	1	678.00	1.2	677.85	677.00	-0.2	5,820	0.00%
2023/05/08	1.2	677.83	0	0.00	675.00	1.2	5,909	0.02%
2023/05/05	0.1	674.94	0.1	676.00	675.00	0	5,965	0.00%
2023/05/04	1.2	669.83	0.2	671.00	668.00	1	6,096	0.02%
2023/05/03	1.1	676.89	1	677.05	680.00	0.1	6,099	0.00%
2023/05/02	0	671.32	0.2	670.97	671.00	-0.1	6,171	0.00%
2023/04/28	3.2	665.86	0.1	668.36	665.00	3.1	6,300	0.05%
2023/04/27	1.3	663.62	1.3	662.04	662.00	0	6,268	0.00%
2023/04/26	2.5	643.70	0	643.00	649.00	2.5	6,271	0.04%
2023/04/25	7.8	656.98	0.4	657.83	650.00	7.5	6,263	0.12%
2023/04/24	1.1	676.14	1.6	670.60	676.00	-0.5	6,226	-0.01%
2023/04/21	9	669.84	1.1	677.99	665.00	7.9	6,262	0.13%
2023/04/20	4	677.09	0.1	674.00	673.00	3.9	6,320	0.06%
2023/04/19	5	681.01	2.2	678.58	675.00	2.9	6,272	0.05%
2023/04/18	11.2	695.45	2.1	696.77	688.00	9.2	6,207	0.15%
2023/04/17	13.5	703.74	3.1	706.03	709.00	10.5	6,062	0.17%
2023/04/14	0.2	750.41	2	754.93	748.00	-1.8	5,874	-0.03%
2023/04/13	2	750.07	0	0.00	750.00	2	5,876	0.03%
2023/04/12	0.3	753.88	1	753.00	758.00	-0.7	5,830	-0.01%
2023/04/11	1.1	747.57	0	0.00	756.00	1.1	5,831	0.02%
2023/04/10	3.2	741.71	0	745.00	742.00	3.2	5,902	0.05%
2023/04/07	4.5	748.77	1	750.00	749.00	3.5	5,839	0.06%
2023/04/06	4.9	758.02	0	0.00	753.00	4.9	5,791	0.08%
2023/03/31	0	0.00	2.2	784.65	787.00	-2.2	5,686	-0.04%
2023/03/30	0	779.00	2.1	780.93	778.00	-2	5,681	-0.04%
2023/03/29	0	0.00	0.1	771.00	773.00	-0.1	5,709	0.00%
2023/03/28	1.2	775.97	2	775.00	766.00	-0.8	5,757	-0.01%
2023/03/27	0.1	782.08	0.7	780.00	780.00	-0.6	5,800	-0.01%
2023/03/24	44.1	787.98	3.2	789.67	790.00	40.9	5,961	0.69%
2023/03/23	17.1	792.81	26	783.57	793.00	-8.9	6,115	-0.15%
2023/03/22	21	781.00	32.3	779.31	781.00	-11.3	6,119	-0.18%
2023/03/21	8.1	769.25	1	767.00	771.00	7.1	6,130	0.12%
2023/03/20	17.1	772.53	17	777.06	770.00	0.1	6,125	0.00%
2023/03/17	24	768.08	24.2	774.23	773.00	-0.2	6,110	0.00%
2023/03/16	21	756.05	22.1	760.54	756.00	-1.1	6,067	-0.02%
2023/03/15	23	762.91	20	772.00	758.00	3	6,057	0.05%
2023/03/14	20.1	756.21	20.1	760.01	761.00	-0.1	6,053	0.00%
2023/03/13	44.3	754.95	44.2	755.45	764.00	0.1	6,044	0.00%
2023/03/10	4.3	755.01	2	754.00	756.00	2.3	6,029	0.04%
2023/03/09	12	769.92	11	771.55	767.00	1	6,046	0.02%
2023/03/08	7.7	770.41	1	766.00	768.00	6.7	6,112	0.11%
2023/03/07	1	787.02	6.1	788.96	788.00	-5.1	6,058	-0.08%
2023/03/06	16	784.75	22.3	790.09	784.00	-6.3	6,062	-0.10%
2023/03/03	5.4	778.30	0	775.80	775.00	5.4	6,033	0.09%
2023/03/02	4.4	776.98	0.3	781.00	775.00	4.1	6,049	0.07%
2023/03/01	19	791.05	32.2	751.73	791.00	-13.2	5,944	-0.22%
2023/02/24	2.3	728.11	4.3	749.81	723.00	-2	5,788	-0.03%
2023/02/23	0.3	739.93	11.7	741.29	745.00	-11.4	5,727	-0.20%
2023/02/22	15	715.00	1	718.00	713.00	14	5,693	0.25%
2023/02/21	1.1	727.81	0.4	728.67	725.00	0.8	5,736	0.01%
2023/02/20	2.4	725.39	0.6	729.98	726.00	1.8	5,857	0.03%
2023/02/17	0.5	720.06	0	720.43	723.00	0.5	6,042	0.01%
2023/02/16	2.6	710.65	0	716.00	711.00	2.6	6,143	0.04%
2023/02/15	2.5	710.53	0.1	712.00	710.00	2.4	6,321	0.04%
2023/02/14	0	733.00	0	0.00	732.00	0	6,331	0.00%
2023/02/13	0.2	730.31	1	731.00	731.00	-0.8	6,477	-0.01%
2023/02/10	1.1	742.00	0.2	744.14	740.00	0.9	6,539	0.01%
2023/02/09	1.2	742.33	0.3	746.54	749.00	0.9	6,621	0.01%
2023/02/08	3.1	736.55	23.5	745.77	744.00	-20.4	6,629	-0.31%
2023/02/07	2.4	722.47	0	0.00	717.00	2.4	6,606	0.04%
2023/02/06	2.8	742.51	0	0.00	731.00	2.8	6,599	0.04%
2023/02/03	1.1	750.45	4.4	751.20	751.00	-3.3	6,601	-0.05%
2023/02/02	0.1	746.00	5.3	746.66	747.00	-5.2	6,768	-0.08%
2023/02/01	1.1	720.05	1.1	722.05	724.00	0	6,685	0.00%
2023/01/31	4.2	729.07	1.3	738.40	718.00	2.9	6,691	0.04%
2023/01/30	0	0.00	13.8	734.14	739.00	-13.8	6,619	-0.21%
2023/01/17	3.2	696.46	0	700.00	693.00	3.1	6,490	0.05%
2023/01/16	1	704.02	0.1	706.57	704.00	0.9	6,511	0.01%
2023/01/13	2	695.03	2.3	710.88	694.00	-0.3	6,514	0.00%
2023/01/12	3.1	713.16	9.8	713.86	715.00	-6.7	6,545	-0.10%
2023/01/11	0	0.00	5.5	702.54	707.00	-5.5	6,540	-0.08%
2023/01/10	2.1	688.67	13.5	689.38	694.00	-11.4	6,535	-0.17%
2023/01/09	2	671.99	2.2	669.63	675.00	-0.2	6,501	0.00%
2023/01/06	1.1	641.04	13.1	647.86	660.00	-12	6,538	-0.18%
2023/01/05	3	635.31	1	632.00	631.00	2	6,535	0.03%
2023/01/04	0.1	642.15	0.1	643.00	636.00	0	6,561	0.00%
2023/01/03	0.2	641.00	2	634.02	644.00	-1.8	6,650	-0.03%
2022/12/30	2	631.00	6	631.17	625.00	-4	6,675	-0.06%
2022/12/29	1.3	630.64	1.1	625.20	629.00	0.2	6,750	0.00%
2022/12/28	3.4	628.83	1.2	630.20	638.00	2.2	6,848	0.03%
2022/12/27	0.1	655.45	0	661.00	656.00	0.1	6,776	0.00%
2022/12/26	0	652.00	0.2	654.00	651.00	-0.2	6,798	0.00%
2022/12/23	0.2	660.64	1	653.10	660.00	-0.8	6,869	-0.01%
2022/12/22	1	663.06	6	665.33	661.00	-5	6,962	-0.07%
2022/12/21	0.1	655.40	1	657.02	654.00	-1	7,014	-0.01%
2022/12/20	0.6	650.19	2.3	654.08	646.00	-1.7	7,009	-0.02%
2022/12/19	4.3	658.27	3	659.32	656.00	1.3	6,997	0.02%
2022/12/16	7.5	655.06	6.5	657.10	660.00	1	6,957	0.01%
2022/12/15	18.3	689.92	5	686.40	681.00	13.3	6,838	0.19%
2022/12/14	0	0.00	1.1	722.64	718.00	-1.1	6,685	-0.02%
2022/12/13	1	716.95	0	0.00	709.00	1	6,656	0.02%
2022/12/12	1.2	708.70	1	712.00	712.00	0.2	6,633	0.00%
2022/12/09	0.1	720.40	0.4	724.57	729.00	-0.3	6,683	-0.01%
2022/12/08	1.1	705.39	1.1	712.95	705.00	0.1	6,669	0.00%
2022/12/07	1	719.97	1	724.00	716.00	0	6,703	0.00%
2022/12/06	2.1	731.94	0.1	728.65	725.00	2	6,687	0.03%
2022/12/05	3	749.00	2.1	747.08	739.00	0.9	6,688	0.01%
2022/12/02	0.2	740.67	0.1	741.00	739.00	0.2	6,670	0.00%
2022/12/01	2.2	750.49	4.4	747.40	741.00	-2.1	6,687	-0.03%
2022/11/30	0	0.00	3.1	733.35	733.00	-3.1	6,640	-0.05%
2022/11/29	0.2	704.63	1.2	715.07	713.00	-1.1	6,585	-0.02%
2022/11/28	3.3	709.15	1.2	707.57	703.00	2.1	6,658	0.03%
2022/11/25	4	730.49	0.2	725.56	727.00	3.8	6,686	0.06%
2022/11/24	1	727.04	4.6	728.00	728.00	-3.6	6,662	-0.05%
2022/11/23	0	706.20	1.1	714.90	705.00	-1	6,614	-0.02%
2022/11/22	1	704.10	2.1	711.96	713.00	-1.1	6,640	-0.02%
2022/11/21	1.1	712.25	0.1	713.00	720.00	1	6,585	0.02%
2022/11/18	1	722.01	2.3	727.99	722.00	-1.3	6,562	-0.02%
2022/11/17	1.1	717.00	3.6	719.46	725.00	-2.5	6,538	-0.04%
2022/11/16	3.1	724.48	1.4	728.46	729.00	1.8	6,483	0.03%
2022/11/15	3	724.97	7.6	719.07	722.00	-4.6	6,409	-0.07%
2022/11/14	2.3	700.03	3.4	702.24	697.00	-1.1	6,249	-0.02%
2022/11/11	1	695.00	6.4	694.19	700.00	-5.4	6,158	-0.09%
2022/11/10	0.4	654.03	6.4	653.96	660.00	-6	5,973	-0.10%
2022/11/09	3.2	642.37	3.2	643.34	650.00	0	5,943	0.00%
2022/11/08	9.6	623.25	1.1	628.77	620.00	8.6	5,823	0.15%
2022/11/07	1	601.00	6.1	616.26	620.00	-5.1	5,766	-0.09%
2022/11/04	4	590.99	1	599.00	597.00	3	5,782	0.05%
2022/11/03	1	587.27	1	594.01	600.00	0	5,814	0.00%
2022/11/02	3.3	600.14	1	605.00	599.00	2.3	5,796	0.04%
2022/11/01	0.1	599.97	2	598.51	599.00	-1.9	5,769	-0.03%
2022/10/31	0.2	594.00	8.4	590.58	590.00	-8.2	5,758	-0.14%
2022/10/28	4.2	570.45	0	569.00	565.00	4.1	5,543	0.07%
2022/10/27	2	585.52	2.2	588.37	589.00	-0.1	5,502	0.00%
2022/10/26	2	572.50	3	573.00	579.00	-1	5,503	-0.02%
2022/10/25	7.1	573.58	5	572.68	563.00	2.1	5,501	0.04%
2022/10/24	2	591.50	5.2	590.86	588.00	-3.2	5,510	-0.06%
2022/10/21	0	570.00	0	574.50	567.00	0	5,493	0.00%
2022/10/20	6	564.51	4	566.25	570.00	2	5,520	0.04%
2022/10/19	0	586.75	2	582.50	577.00	-2	5,467	-0.04%
2022/10/18	1.1	583.00	1.1	585.00	588.00	0	5,468	0.00%
2022/10/17	1	574.98	1	570.00	578.00	0	5,498	0.00%
2022/10/14	1	576.01	4.1	567.04	585.00	-3.1	5,580	-0.06%
2022/10/13	4.2	544.88	2.2	549.14	544.00	2	5,561	0.04%
2022/10/12	8.2	544.24	5	551.40	549.00	3.2	5,527	0.06%
2022/10/11	1	543.01	7.2	549.65	553.00	-6.2	5,544	-0.11%
2022/10/07	4.5	571.95	2	566.52	566.00	2.5	5,540	0.04%
2022/10/06	7.2	594.13	4	592.25	587.00	3.2	5,531	0.06%
2022/10/05	2.2	596.84	14.5	599.90	599.00	-12.4	5,528	-0.22%
2022/10/04	0.2	573.00	3.3	568.52	573.00	-3.1	5,491	-0.06%
2022/10/03	3.1	551.03	2	550.50	548.00	1.1	5,503	0.02%
2022/09/30	1.2	536.39	0.1	546.00	551.00	1.1	5,600	0.02%
2022/09/29	5.1	552.86	4.1	549.59	543.00	1	5,648	0.02%
2022/09/28	3.3	562.16	4	551.75	545.00	-0.7	5,643	-0.01%
2022/09/27	6.1	568.46	1.1	569.97	568.00	5.1	5,673	0.09%
2022/09/26	3.2	567.23	1	570.08	569.00	2.2	5,749	0.04%
2022/09/23	4.2	585.13	2	581.50	580.00	2.2	5,832	0.04%
2022/09/22	9.2	592.51	5	592.01	591.00	4.2	5,925	0.07%
2022/09/21	3.1	608.64	0	0.00	605.00	3.1	6,057	0.05%
2022/09/20	4	606.00	4.1	606.05	605.00	-0.1	6,255	0.00%
2022/09/19	4	605.01	4	602.00	604.00	0	6,370	0.00%
2022/09/16	5.2	606.57	2	604.00	600.00	3.2	6,541	0.05%
2022/09/15	3	612.37	2	616.00	616.00	1	6,915	0.02%
2022/09/14	6.1	613.38	7	609.57	615.00	-0.9	7,098	-0.01%
2022/09/13	9.3	628.96	5	627.60	626.00	4.3	7,118	0.06%
2022/09/12	3.1	629.29	5.1	633.42	627.00	-1.9	7,161	-0.03%
2022/09/08	5.1	619.07	5	623.20	623.00	0.1	7,293	0.00%
2022/09/07	10.3	615.24	8	621.00	619.00	2.3	7,319	0.03%
2022/09/06	5.1	631.60	10	629.60	629.00	-4.9	7,319	-0.07%
2022/09/05	7	624.16	15	629.33	631.00	-8	7,359	-0.11%
2022/09/02	11.4	635.02	7	630.71	620.00	4.4	7,407	0.06%
2022/09/01	11.2	653.01	5	645.41	648.00	6.2	7,329	0.08%
2022/08/31	1	670.00	3	664.67	667.00	-2	7,309	-0.03%
2022/08/30	5.2	652.89	4.2	657.50	657.00	1	7,411	0.01%
2022/08/29	5.2	655.03	26	653.42	653.00	-20.8	7,427	-0.28%
2022/08/26	4.1	680.50	1	684.96	678.00	3	7,444	0.04%
2022/08/25	3.1	672.02	2	670.00	670.00	1.1	7,460	0.01%
2022/08/24	5.2	673.59	3	670.67	667.00	2.2	7,497	0.03%
2022/08/23	2	668.03	2.1	675.05	676.00	-0.1	7,601	0.00%
2022/08/22	7.3	678.80	0.1	676.00	672.00	7.2	7,628	0.09%
2022/08/19	3	698.31	2	696.00	693.00	1	7,590	0.01%
2022/08/18	7.6	696.40	2	703.00	702.00	5.6	7,581	0.07%
2022/08/17	4.5	703.45	0	0.00	703.00	4.5	7,566	0.06%
2022/08/16	4	709.26	7	709.71	706.00	-3	7,537	-0.04%
2022/08/15	3	696.67	9.1	697.03	706.00	-6.1	7,502	-0.08%
2022/08/12	0.1	677.23	0.6	680.03	684.00	-0.5	7,480	-0.01%
2022/08/11	12.8	668.32	3.1	669.34	670.00	9.7	7,486	0.13%
2022/08/10	3.5	674.66	2	673.00	668.00	1.5	7,426	0.02%
2022/08/09	3.1	697.66	17	692.59	694.00	-14	7,387	-0.19%
2022/08/08	4	711.00	0.1	715.00	709.00	4	7,382	0.05%
2022/08/05	2	708.00	5.7	712.22	717.00	-3.7	7,373	-0.05%
2022/08/04	4	684.74	7	686.14	684.00	-3	7,325	-0.04%
2022/08/03	4	683.75	3	685.67	686.00	1	7,330	0.01%
2022/08/02	5.3	676.04	4	676.00	683.00	1.3	7,368	0.02%
2022/08/01	4	688.25	3	692.00	694.00	1	7,318	0.01%
2022/07/29	6.2	696.90	3.1	686.82	683.00	3.1	7,306	0.04%
2022/07/28	2	684.00	4	687.50	682.00	-2	7,275	-0.03%
2022/07/27	4.1	669.54	1.1	665.96	677.00	3	7,257	0.04%
2022/07/26	9.6	682.60	6.1	679.72	681.00	3.5	7,285	0.05%
2022/07/25	1.5	692.77	5	690.60	688.00	-3.5	7,307	-0.05%
2022/07/22	14.3	710.31	9.2	706.61	705.00	5.1	7,416	0.07%
2022/07/21	6.1	692.32	9.5	701.10	716.00	-3.4	7,419	-0.05%
2022/07/20	0.1	680.94	1	680.03	671.00	-0.9	7,345	-0.01%
2022/07/19	3	660.04	3	665.00	662.00	0	7,309	0.00%
2022/07/18	4	666.01	1.2	670.09	661.00	2.9	7,327	0.04%
2022/07/15	4	641.50	4.2	649.76	648.00	-0.2	7,272	0.00%
2022/07/14	3	647.33	1.1	647.92	646.00	2	7,234	0.03%
2022/07/13	1.1	634.39	10	642.00	634.00	-8.9	7,247	-0.12%
2022/07/12	15.2	616.65	12.2	615.57	614.00	3	7,202	0.04%
2022/07/11	12.4	641.79	9	639.67	637.00	3.4	7,198	0.05%
2022/07/08	10.9	650.14	19.1	652.94	651.00	-8.2	7,217	-0.11%
2022/07/07	11.2	621.84	6.1	626.56	636.00	5.1	7,234	0.07%
2022/07/06	12.1	609.21	10	608.80	605.00	2.1	7,219	0.03%
2022/07/05	11.5	612.89	16	612.12	615.00	-4.5	7,194	-0.06%
2022/07/04	3	607.07	4.1	617.90	611.00	-1.1	7,257	-0.01%
2022/07/01	12.7	633.80	9.2	618.05	612.00	3.6	7,312	0.05%
2022/06/30	2.1	650.16	4.3	652.80	651.00	-2.2	7,366	-0.03%
2022/06/29	11	651.84	10	655.70	661.00	1	7,359	0.01%
2022/06/28	9.9	661.80	5	651.80	651.00	4.9	7,274	0.07%
2022/06/27	9.5	688.51	8	692.75	678.00	1.5	7,189	0.02%
2022/06/24	25.5	679.84	11	680.89	670.00	14.4	7,235	0.20%
2022/06/23	35.4	700.28	14.1	697.74	689.00	21.4	7,038	0.30%
2022/06/22	22.7	818.55	6	818.50	807.00	16.7	6,590	0.25%
2022/06/21	2.1	850.32	2.3	860.07	868.00	-0.2	6,426	0.00%
2022/06/20	0.2	837.61	10	845.00	840.00	-9.8	6,372	-0.15%
2022/06/17	17.2	835.84	29	845.03	831.00	-11.8	6,323	-0.19%
2022/06/16	14.1	880.08	3.2	884.91	873.00	10.9	6,172	0.18%
2022/06/15	4.1	883.01	2	882.00	884.00	2	6,199	0.03%
2022/06/14	3.5	872.04	4.1	874.95	880.00	-0.6	6,271	-0.01%
2022/06/13	7.4	900.09	5	893.59	887.00	2.4	6,289	0.04%
2022/06/10	2	925.00	2	930.00	930.00	0	6,300	0.00%
2022/06/09	0.1	928.98	0.2	930.95	924.00	-0.2	6,361	0.00%
2022/06/08	0	924.25	1.8	925.53	930.00	-1.8	6,356	-0.03%
2022/06/07	3.1	896.17	3.1	893.81	890.00	0	6,282	0.00%
2022/06/06	3.6	899.18	3	905.00	905.00	0.6	6,289	0.01%
2022/06/02	0	902.00	2	900.00	898.00	-2	6,316	-0.03%
2022/06/01	0.1	904.07	2.1	907.25	905.00	-2	6,430	-0.03%
2022/05/31	3	869.37	2.5	887.31	905.00	0.5	6,447	0.01%
2022/05/30	2	870.00	6.8	870.14	878.00	-4.8	6,341	-0.08%
2022/05/27	0	847.00	3.1	847.94	851.00	-3.1	6,316	-0.05%
2022/05/26	0	837.00	0	0.00	833.00	0	6,351	0.00%
2022/05/25	0	0.00	1	845.00	843.00	-1	6,412	-0.02%
2022/05/24	1.3	837.91	0	0.00	830.00	1.3	6,489	0.02%
2022/05/23	0	848.39	0	850.00	843.00	0	6,499	0.00%
2022/05/20	3	839.00	2	843.52	846.00	1	6,525	0.02%
2022/05/19	1	837.01	1	836.00	845.00	0	6,518	0.00%
2022/05/18	3	850.38	2.2	851.90	855.00	0.9	6,480	0.01%
2022/05/17	1	832.00	2.1	839.57	841.00	-1.1	6,440	-0.02%
2022/05/16	3.3	846.44	1.3	835.39	825.00	2	6,422	0.03%
2022/05/13	0	843.00	0.7	839.15	843.00	-0.7	6,394	-0.01%
2022/05/12	2	832.44	3	825.67	820.00	-1	6,408	-0.02%
2022/05/11	1	814.18	2	826.99	829.00	-1	6,423	-0.02%
2022/05/10	1.1	804.33	2.1	813.76	820.00	-1	6,503	-0.02%
2022/05/09	0.6	818.86	0.3	820.00	813.00	0.3	6,538	0.00%
2022/05/06	1.2	813.42	1	816.03	834.00	0.2	6,633	0.00%
2022/05/05	0.3	841.04	0.3	842.03	841.00	-0.1	6,852	0.00%
2022/05/04	1	829.02	1	828.00	829.00	0	6,852	0.00%
2022/05/03	3.2	823.05	3	813.67	820.00	0.2	6,867	0.00%
2022/04/29	4.4	847.86	4	837.75	830.00	0.4	6,813	0.01%
2022/04/28	4.4	829.62	5.6	831.35	828.00	-1.2	6,800	-0.02%
2022/04/27	7.2	807.71	3.1	807.70	808.00	4.1	6,680	0.06%
2022/04/26	2.7	830.53	6	830.00	833.00	-3.3	6,617	-0.05%
2022/04/25	10.3	833.05	4.2	833.59	837.00	6.1	6,582	0.09%
2022/04/22	5.6	850.15	4.3	851.42	854.00	1.4	6,574	0.02%
2022/04/21	0	0.00	0.5	868.13	868.00	-0.5	6,571	-0.01%
2022/04/20	0.1	849.21	0	0.00	856.00	0.1	6,581	0.00%
2022/04/19	2.5	848.90	2.3	846.98	838.00	0.3	6,539	0.00%
2022/04/18	8.4	838.30	6	836.33	833.00	2.4	6,509	0.04%
2022/04/15	7.6	843.10	4	834.00	832.00	3.6	6,561	0.05%
2022/04/14	9.4	866.21	7.2	865.94	861.00	2.2	6,580	0.03%
2022/04/13	0.1	875.98	1.6	875.16	880.00	-1.5	6,612	-0.02%
2022/04/12	10.2	839.73	13	841.77	842.00	-2.8	6,561	-0.04%
2022/04/11	5.8	838.74	3	833.67	836.00	2.8	6,543	0.04%
2022/04/08	11	848.21	7	840.29	840.00	4	6,563	0.06%
2022/04/07	10.2	862.54	4	858.01	850.00	6.2	6,415	0.10%
2022/04/06	9.1	867.45	3	876.00	882.00	6.1	6,295	0.10%
2022/04/01	9.8	899.72	5	900.00	900.00	4.8	6,156	0.08%
2022/03/31	4.2	902.33	2.1	909.18	905.00	2.1	6,142	0.03%
2022/03/30	3.2	911.75	3.1	917.34	915.00	0	6,086	0.00%
2022/03/29	9.3	925.74	3	909.67	912.00	6.3	5,947	0.11%
2022/03/28	3.6	951.42	1	957.00	964.00	2.6	5,753	0.05%
2022/03/25	1	970.05	1	970.00	971.00	0	5,782	0.00%
2022/03/24	1.2	974.49	1	972.00	972.00	0.2	5,778	0.00%
2022/03/23	1.1	984.26	2	983.50	977.00	-0.9	5,770	-0.02%
2022/03/22	2.1	973.04	3	973.00	975.00	-0.9	5,765	-0.01%
2022/03/21	2.1	980.03	2.1	979.06	978.00	0	5,750	0.00%
2022/03/18	4.1	964.18	3	963.02	969.00	1.1	5,753	0.02%
2022/03/17	5.5	954.20	3.4	967.80	968.00	2.1	5,699	0.04%
2022/03/16	4.8	910.66	10	919.00	907.00	-5.2	5,592	-0.09%
2022/03/15	10.3	912.77	1	917.02	904.00	9.3	5,508	0.17%
2022/03/14	5.4	961.77	4	944.00	944.00	1.4	5,475	0.03%
2022/03/11	10.3	972.07	7	977.43	963.00	3.3	5,435	0.06%
2022/03/10	2	996.08	0.1	1005.00	995.00	1.9	5,418	0.04%
2022/03/09	4.2	964.62	2	966.00	966.00	2.2	5,399	0.04%
2022/03/08	23.4	975.64	7.1	963.16	963.00	16.3	5,418	0.30%
2022/03/07	4.4	977.41	1	972.00	972.00	3.4	5,403	0.06%
2022/03/04	5.6	1037.76	0	0.00	1025.00	5.6	5,361	0.10%
2022/03/03	2.1	1077.38	2.1	1070.61	1080.00	0.1	5,320	0.00%
2022/03/02	0	0.00	0.3	1080.00	1080.00	-0.3	5,327	0.00%
2022/03/01	1.1	1114.76	0	1110.00	1100.00	1	5,316	0.02%
2022/02/25	1.5	1071.62	2	1075.00	1085.00	-0.5	5,296	-0.01%
2022/02/24	0.1	1074.83	0	1075.00	1060.00	0.1	5,279	0.00%
2022/02/23	1	1110.00	2	1115.00	1120.00	-1	5,229	-0.02%
2022/02/22	1.1	1109.76	0	0.00	1110.00	1.1	5,336	0.02%
2022/02/21	0	0.00	1	1130.00	1130.00	-1	5,465	-0.02%
2022/02/17	0	1130.00	8	1134.38	1130.00	-8	5,579	-0.14%
2022/02/16	2	1122.50	0	0.00	1130.00	2	5,713	0.04%
2022/02/15	3.3	1107.31	4	1105.00	1100.00	-0.8	5,736	-0.01%
2022/02/14	1.2	1100.65	1.1	1101.82	1105.00	0.1	5,745	0.00%
2022/02/11	2.1	1147.68	2.1	1152.38	1150.00	-0.1	5,713	0.00%
2022/02/10	1	1130.00	2.2	1152.43	1160.00	-1.2	5,744	-0.02%
2022/02/09	2	1110.00	2	1115.00	1130.00	0	5,775	0.00%
2022/02/08	3.1	1101.45	3	1106.67	1095.00	0.1	5,700	0.00%
2022/02/07	0	1095.00	0.1	1110.00	1100.00	-0.1	5,594	0.00%
2022/01/26	0.1	1080.00	0	0.00	1075.00	0.1	5,331	0.00%
2022/01/25	1	1075.00	0.1	1082.14	1085.00	0.9	5,295	0.02%
2022/01/21	1.3	1065.39	0	0.00	1070.00	1.3	5,274	0.02%
2022/01/20	5	1090.00	5	1088.00	1090.00	0	5,240	0.00%
2022/01/19	3.1	1098.37	3	1120.00	1100.00	0.1	5,285	0.00%
2022/01/18	1	1115.00	1.1	1121.35	1105.00	-0.1	5,311	0.00%
2022/01/17	7	1115.00	1	1090.00	1115.00	6	5,315	0.11%
2022/01/14	1.2	1070.22	1	1060.00	1065.00	0.2	5,299	0.00%
2022/01/13	1	1090.00	0	0.00	1100.00	1	5,304	0.02%
2022/01/12	2	1084.98	2	1075.00	1085.00	0	5,294	0.00%
2022/01/11	8.3	1074.04	2	1085.00	1080.00	6.3	5,343	0.12%
2022/01/10	1.3	1080.59	0	0.00	1095.00	1.3	5,369	0.02%
2022/01/07	3.2	1133.42	2	1095.00	1100.00	1.2	5,353	0.02%
2022/01/06	5.6	1132.69	4	1132.50	1135.00	1.6	5,359	0.03%
2022/01/05	0.1	1174.00	0.7	1170.00	1175.00	-0.6	5,315	-0.01%
2022/01/04	0	1169.17	0	0.00	1165.00	0	5,303	0.00%
2022/01/03	3	1181.38	4	1156.29	1150.00	-1	5,262	-0.02%
2021/12/30	2	1180.00	3	1185.00	1190.00	-1	5,246	-0.02%
2021/12/29	1	1194.99	0	0.00	1185.00	1	5,271	0.02%
2021/12/28	3	1160.03	4.2	1174.75	1175.00	-1.2	5,331	-0.02%
2021/12/27	3.2	1170.62	6.3	1172.01	1145.00	-3.1	5,325	-0.06%
2021/12/24	0	0.00	2.8	1119.31	1120.00	-2.8	5,289	-0.05%
2021/12/23	2	1095.00	1.1	1094.64	1095.00	0.9	5,333	0.02%
2021/12/22	0	0.00	1	1095.00	1085.00	-1	5,426	-0.02%
2021/12/21	4	1078.75	3	1089.97	1090.00	1	5,524	0.02%
2021/12/20	2	1065.00	2	1060.00	1055.00	0	5,628	0.00%
2021/12/17	2	1077.50	1	1089.99	1075.00	1	5,654	0.02%
2021/12/16	0	0.00	1.4	1083.57	1090.00	-1.4	5,672	-0.03%
2021/12/15	3	1055.00	3	1055.04	1060.00	0	5,747	0.00%
2021/12/14	3	1061.65	2	1055.00	1070.00	1	5,818	0.02%
2021/12/13	0	0.00	2	1082.50	1075.00	-2	5,796	-0.03%
2021/12/10	3	1070.00	2	1075.00	1075.00	1	5,826	0.02%
2021/12/09	3	1085.00	2	1079.99	1085.00	1	5,911	0.02%
2021/12/08	2	1080.00	4	1091.24	1095.00	-2	5,919	-0.03%
2021/12/07	2.1	1060.15	2.4	1061.49	1065.00	-0.3	5,877	0.00%
2021/12/06	0	1075.00	0	0.00	1085.00	0	5,880	0.00%
2021/12/03	0	0.00	0.2	1075.91	1060.00	-0.2	5,875	0.00%
2021/12/02	1	1065.00	1	1080.00	1080.00	0	5,860	0.00%
2021/12/01	0	0.00	3	1055.00	1065.00	-3	5,877	-0.05%
2021/11/30	0.1	1025.00	0	0.00	1010.00	0.1	5,869	0.00%
2021/11/29	0.1	1015.00	0	0.00	1030.00	0.1	5,829	0.00%
2021/11/26	5.2	1008.77	2	1000.11	1005.00	3.1	5,918	0.05%
2021/11/25	1	1050.00	4	1032.54	1035.00	-3	5,973	-0.05%
2021/11/24	2.1	1044.29	1	1035.00	1040.00	1.1	5,991	0.02%
2021/11/23	2.2	1060.02	3	1066.73	1055.00	-0.8	6,013	-0.01%
2021/11/22	1	1090.00	0	1095.00	1080.00	1	6,066	0.02%
2021/11/19	2.1	1082.56	1.5	1088.55	1090.00	0.6	6,050	0.01%
2021/11/18	0.1	1080.00	6.5	1074.46	1085.00	-6.4	5,931	-0.11%
2021/11/17	1	1040.10	0.1	1042.65	1030.00	0.9	5,811	0.02%
2021/11/16	0	1018.33	0.1	1034.55	1035.00	-0.1	5,789	0.00%
2021/11/15	0	0.00	4.9	1022.86	1025.00	-4.9	5,786	-0.09%
2021/11/12	0.1	978.00	0.1	977.56	983.00	0	5,702	0.00%
2021/11/11	1.1	954.21	1	940.00	954.00	0.1	5,713	0.00%
2021/11/10	2.1	959.06	0	0.00	958.00	2.1	5,712	0.04%
2021/11/09	1	994.95	1.2	980.55	978.00	-0.2	5,731	0.00%
2021/11/08	0	0.00	1.4	977.20	980.00	-1.4	5,687	-0.02%
2021/11/05	0	0.00	0.2	936.67	940.00	-0.2	5,588	0.00%
2021/11/04	2.1	940.68	1	933.00	928.00	1.1	5,571	0.02%
2021/11/03	1	932.00	0	935.00	932.00	1	5,605	0.02%
2021/11/02	1	933.00	2	932.00	928.00	-1	5,617	-0.02%
2021/11/01	0	0.00	0	924.00	922.00	0	5,680	0.00%
2021/10/29	3	917.67	1	917.05	913.00	2	5,733	0.03%
2021/10/28	0.1	930.00	0.1	930.00	936.00	0	5,692	0.00%
2021/10/27	1.2	935.97	5.5	949.18	942.00	-4.3	5,694	-0.08%
2021/10/26	2.1	943.96	2.2	947.68	946.00	-0.2	5,657	0.00%
2021/10/25	0	0.00	6.5	935.45	938.00	-6.5	5,704	-0.11%
2021/10/22	0	0.00	2.1	925.79	926.00	-2.1	5,890	-0.04%
2021/10/21	0	911.00	2	916.48	913.00	-2	5,948	-0.03%
2021/10/20	0	0.00	2.1	908.68	901.00	-2.1	5,922	-0.04%
2021/10/19	1	887.00	11.5	887.05	898.00	-10.5	5,922	-0.18%
2021/10/18	7.4	869.32	12	874.33	867.00	-4.6	5,893	-0.08%
2021/10/15	6.2	851.93	1	853.00	857.00	5.2	5,876	0.09%
2021/10/14	11.9	848.59	3	840.33	840.00	8.9	5,826	0.15%
2021/10/13	5.5	869.35	1	870.00	862.00	4.5	5,799	0.08%
2021/10/12	3	891.98	0	0.00	887.00	3	5,805	0.05%
2021/10/08	1.1	910.07	0	918.54	910.00	1.1	5,823	0.02%
2021/10/07	1	908.97	4.4	906.73	911.00	-3.4	5,809	-0.06%
2021/10/06	2.4	880.36	0	0.00	871.00	2.4	5,818	0.04%
2021/10/05	1.6	875.03	0	0.00	867.00	1.6	5,823	0.03%
2021/10/04	0.4	892.08	0	0.00	892.00	0.4	5,764	0.01%
2021/10/01	2.6	895.54	0	0.00	885.00	2.6	5,787	0.05%
2021/09/30	1.2	902.68	0	0.00	905.00	1.2	5,769	0.02%
2021/09/29	1.1	928.35	1	940.00	913.00	0.1	5,757	0.00%
2021/09/28	0	0.00	2.1	961.31	957.00	-2.1	5,742	-0.04%
2021/09/27	0	0.00	7.3	945.78	959.00	-7.3	5,698	-0.13%
2021/09/24	1	916.00	0.5	916.00	920.00	0.6	5,614	0.01%
2021/09/23	2.5	915.60	5	917.60	915.00	-2.5	5,707	-0.04%
2021/09/22	6.4	905.93	0	907.00	911.00	6.4	5,709	0.11%
2021/09/17	1.1	940.14	3.2	945.60	940.00	-2.1	5,634	-0.04%
2021/09/16	0	931.00	1	930.00	936.00	-1	5,597	-0.02%
2021/09/15	3.1	938.23	1	932.00	935.00	2	5,608	0.04%
2021/09/14	1	947.00	9.2	939.08	947.00	-8.2	5,671	-0.14%
2021/09/13	2.3	922.29	1.1	929.03	927.00	1.1	5,770	0.02%
2021/09/10	2	918.50	5	915.60	925.00	-3	5,907	-0.05%
2021/09/09	1.1	901.10	1	900.00	901.00	0.1	5,926	0.00%
2021/09/08	1	912.00	7	912.28	912.00	-6	5,924	-0.10%
2021/09/07	1.1	899.05	0	0.00	903.00	1.1	5,934	0.02%
2021/09/06	7.5	900.40	0	0.00	896.00	7.5	5,959	0.13%
2021/09/03	5	921.00	0	0.00	919.00	5	5,922	0.08%
2021/09/02	0.1	934.00	1.4	931.16	933.00	-1.3	5,974	-0.02%
2021/09/01	0.1	919.88	17	921.78	927.00	-17	5,945	-0.29%
2021/08/31	1.2	906.60	0	0.00	901.00	1.2	5,851	0.02%
2021/08/30	0.5	903.04	1.2	911.43	912.00	-0.7	5,815	-0.01%
2021/08/27	0.2	893.00	2	890.99	896.00	-1.8	5,814	-0.03%
2021/08/26	6.5	886.86	2.2	884.73	888.00	4.3	5,801	0.07%
2021/08/25	9	908.22	4	911.75	911.00	5	5,763	0.09%
2021/08/24	2	908.50	1	905.00	909.00	1	5,818	0.02%
2021/08/23	1.1	891.71	2.1	899.73	911.00	-1	5,929	-0.02%
2021/08/20	8.1	885.38	8	879.38	873.00	0.1	5,968	0.00%
2021/08/19	0	888.70	1	888.06	888.00	-1	6,030	-0.02%
2021/08/18	2	890.86	1	904.73	912.00	1	6,036	0.02%
2021/08/17	2.1	891.87	7	891.00	880.00	-4.9	6,081	-0.08%
2021/08/16	2	904.00	4	913.75	901.00	-2	6,099	-0.03%
2021/08/13	0	0.00	17.1	907.76	910.00	-17.1	6,266	-0.27%
2021/08/12	4	907.75	1.1	917.60	904.00	3	6,367	0.05%
2021/08/11	5.1	911.26	1.1	913.82	910.00	4	6,505	0.06%
2021/08/10	3	925.00	4	923.76	922.00	-1	6,700	-0.02%
2021/08/09	2.1	922.89	1	922.00	921.00	1.1	6,930	0.02%
2021/08/06	15.3	944.03	1	937.01	936.00	14.3	7,054	0.20%
2021/08/05	2	956.99	1.1	962.65	961.00	0.9	7,268	0.01%
2021/08/04	7.1	948.95	3.4	947.24	950.00	3.7	7,673	0.05%
2021/08/03	4	935.25	1.3	942.58	938.00	2.7	7,987	0.03%
2021/08/02	1.1	928.00	5.4	927.85	934.00	-4.3	8,252	-0.05%
2021/07/30	4.1	912.11	1.5	919.67	910.00	2.6	8,341	0.03%
2021/07/29	2.4	917.67	6	916.85	933.00	-3.6	8,488	-0.04%
2021/07/28	8.6	900.99	0	0.00	890.00	8.6	8,566	0.10%
2021/07/27	0	0.00	8	942.25	938.00	-8	8,595	-0.09%
2021/07/26	2.4	923.46	2	934.00	923.00	0.4	8,877	0.00%
2021/07/23	0.1	929.92	4	928.75	933.00	-3.9	8,908	-0.04%
2021/07/22	1	923.97	2.7	924.90	919.00	-1.7	8,983	-0.02%
2021/07/21	2	909.59	6	909.83	912.00	-4	9,049	-0.04%
2021/07/20	2.2	920.14	0	0.00	920.00	2.2	9,156	0.02%
2021/07/19	14.2	923.29	8	921.88	919.00	6.2	9,287	0.07%
2021/07/16	3	951.33	5	954.40	957.00	-2	9,267	-0.02%
2021/07/15	5	947.20	17.2	946.24	951.00	-12.2	9,280	-0.13%
2021/07/14	12	931.25	5.2	927.12	930.00	6.8	9,319	0.07%
2021/07/13	1.1	933.36	6.9	930.70	926.00	-5.8	9,339	-0.06%
2021/07/12	2	936.97	6	937.50	935.00	-4	9,329	-0.04%
2021/07/09	2	918.55	1	924.92	919.00	1	9,333	0.01%
2021/07/08	5.4	921.83	0	0.00	920.00	5.4	9,393	0.06%
2021/07/07	4.6	921.01	1.1	918.33	917.00	3.5	9,453	0.04%
2021/07/06	7.5	926.84	2	932.00	922.00	5.5	9,539	0.06%
2021/07/05	8.8	960.25	5.3	966.96	957.00	3.5	9,531	0.04%
2021/07/02	4.1	958.02	1.3	958.32	957.00	2.8	9,541	0.03%
2021/07/01	3.3	954.62	0	954.00	955.00	3.3	9,556	0.03%
2021/06/30	7.1	959.33	21	969.90	962.00	-13.9	9,666	-0.14%
2021/06/29	1.1	946.79	15	944.07	935.00	-14	9,587	-0.15%
2021/06/28	1.2	928.84	7.1	930.47	935.00	-5.9	9,649	-0.06%
2021/06/25	11	939.18	10	939.50	927.00	1	9,792	0.01%
2021/06/24	4	935.25	3	931.33	929.00	1	9,868	0.01%
2021/06/23	6.1	916.05	7	930.28	941.00	-0.9	10,004	-0.01%
2021/06/22	19.8	899.77	4	903.75	903.00	15.8	10,129	0.16%
2021/06/21	8.6	928.70	15.1	926.72	918.00	-6.5	10,011	-0.07%
2021/06/18	3.2	975.35	0.1	980.00	965.00	3.1	9,964	0.03%
2021/06/17	1.2	970.59	0	0.00	978.00	1.2	9,985	0.01%
2021/06/16	2.2	985.93	2	985.50	985.00	0.2	10,009	0.00%
2021/06/15	2	993.00	4	992.25	989.00	-2	10,003	-0.02%
2021/06/11	6.2	990.40	3	987.00	980.00	3.2	10,014	0.03%
2021/06/10	4.1	989.79	8.6	993.64	998.00	-4.5	10,027	-0.05%
2021/06/09	0	0.00	1.2	969.55	967.00	-1.2	9,991	-0.01%
2021/06/08	1	973.00	0	0.00	966.00	1	10,056	0.01%
2021/06/07	2.1	960.17	1	970.02	973.00	1.1	10,154	0.01%
2021/06/04	0	969.00	1	975.00	977.00	-1	10,221	-0.01%
2021/06/03	2	976.91	2.1	968.95	981.00	-0.1	10,310	0.00%
2021/06/02	4.7	967.72	4	965.00	959.00	0.7	10,390	0.01%
2021/06/01	6.4	982.66	2.3	979.37	977.00	4.1	10,446	0.04%
2021/05/31	8.3	982.69	8.6	988.91	995.00	-0.3	10,530	0.00%
2021/05/28	18.3	960.30	22.3	949.18	961.00	-4	10,516	-0.04%
2021/05/27	9.3	940.44	4	938.25	935.00	5.3	10,614	0.05%
2021/05/26	0	950.00	6	953.83	951.00	-6	10,714	-0.06%
2021/05/25	6.1	955.69	1	956.05	952.00	5	10,736	0.05%
2021/05/24	8	942.75	2.2	947.00	943.00	5.8	10,717	0.05%
2021/05/21	2	960.00	3.2	949.05	955.00	-1.2	10,746	-0.01%
2021/05/20	3.1	938.00	3.1	937.87	930.00	0	10,640	0.00%
2021/05/19	20.4	956.79	14.1	956.50	943.00	6.3	10,583	0.06%
2021/05/18	5.2	964.07	17.6	980.88	994.00	-12.4	10,480	-0.12%
2021/05/17	18.3	903.01	14.7	905.14	914.00	3.7	10,407	0.04%
2021/05/14	26.1	898.83	16	900.44	895.00	10.1	10,391	0.10%
2021/05/13	12.4	886.49	7.3	883.87	873.00	5.1	10,414	0.05%
2021/05/12	46.2	869.23	44.1	870.15	888.00	2.1	10,317	0.02%
2021/05/11	15.2	913.77	11	918.91	911.00	4.2	10,040	0.04%
2021/05/10	10.8	994.29	26	988.15	979.00	-15.2	9,850	-0.15%
2021/05/07	8.2	1037.49	2	1055.01	1060.00	6.2	9,827	0.06%
2021/05/06	5.2	1031.09	13.1	1042.71	1055.00	-7.9	9,967	-0.08%
2021/05/05	21.6	1054.10	6	1022.50	1005.00	15.6	9,906	0.16%
2021/05/04	53.2	1072.64	18	1077.49	1085.00	35.2	9,843	0.36%
2021/05/03	12.4	1106.36	7	1111.43	1105.00	5.4	9,692	0.06%
2021/04/29	0	1185.00	2.2	1185.00	1185.00	-2.2	9,546	-0.02%
2021/04/28	4	1067.50	4.1	1078.83	1080.00	-0.1	9,736	0.00%
2021/04/27	7	1076.43	8.1	1086.80	1065.00	-1.1	9,769	-0.01%
2021/04/26	3	1056.72	14.6	1074.79	1070.00	-11.5	9,764	-0.12%
2021/04/23	3.1	987.91	8.6	1005.56	1035.00	-5.6	9,723	-0.06%
2021/04/22	10	989.70	4.2	996.84	984.00	5.8	9,703	0.06%
2021/04/21	6	989.17	3	996.67	988.00	3	9,793	0.03%
2021/04/20	8	988.63	12.2	987.54	998.00	-4.2	9,936	-0.04%
2021/04/19	0.3	965.80	17	967.12	963.00	-16.7	9,945	-0.17%
2021/04/16	1.1	969.57	5	979.80	975.00	-3.9	10,002	-0.04%
2021/04/15	0	0.00	3.4	979.10	985.00	-3.4	10,117	-0.03%
2021/04/14	24.1	952.43	1.1	949.36	965.00	23	10,142	0.23%
2021/04/13	4.3	968.05	13.3	978.59	961.00	-9	10,151	-0.09%
2021/04/12	12.7	963.67	0.2	971.50	960.00	12.5	10,145	0.12%
2021/04/09	0.1	1010.00	12.1	1017.05	999.00	-12	10,206	-0.12%
2021/04/08	1	1024.94	10.5	1023.05	1020.00	-9.5	10,176	-0.09%
2021/04/07	8.2	999.00	1.1	1004.76	998.00	7.2	10,136	0.07%
2021/04/06	12.1	1000.24	4.6	1002.40	995.00	7.5	10,121	0.07%
2021/04/01	1	966.94	1	978.80	961.00	0	10,094	0.00%
2021/03/31	3	972.33	8.1	975.13	969.00	-5.1	10,037	-0.05%
2021/03/30	3.1	956.22	18	971.99	971.00	-15	9,940	-0.15%
2021/03/29	26	955.92	5	954.02	941.00	21	9,822	0.21%
2021/03/26	4.1	936.58	3.4	937.94	943.00	0.6	9,770	0.01%
2021/03/25	10	916.80	27.6	927.57	949.00	-17.6	9,665	-0.18%
2021/03/24	4	888.49	8.4	887.98	894.00	-4.4	9,473	-0.05%
2021/03/23	3.1	875.42	2	886.50	870.00	1.1	9,459	0.01%
2021/03/22	1.4	881.64	2	887.00	881.00	-0.6	9,423	-0.01%
2021/03/19	2.3	889.77	1	894.91	885.00	1.2	9,389	0.01%
2021/03/18	2	915.95	1	912.90	903.00	1	9,326	0.01%
2021/03/17	1.8	917.05	2	920.97	908.00	-0.2	9,374	0.00%
2021/03/16	3	909.67	3.1	915.34	919.00	-0.1	9,405	0.00%
2021/03/15	1.7	910.00	5.1	908.33	907.00	-3.5	9,424	-0.04%
2021/03/12	4.2	901.19	3.1	902.07	899.00	1.1	9,477	0.01%
2021/03/11	0.5	893.04	5.3	891.06	888.00	-4.8	9,437	-0.05%
2021/03/10	9.5	874.12	5.2	868.42	864.00	4.3	9,369	0.05%
2021/03/09	7.4	867.33	6	872.21	879.00	1.4	9,330	0.01%
2021/03/08	9.6	875.88	6	904.17	867.00	3.6	9,312	0.04%
2021/03/05	7.2	879.26	4	883.50	883.00	3.2	9,295	0.03%
2021/03/04	5.2	901.04	0.3	907.00	897.00	5	9,343	0.05%
2021/03/03	2.1	918.18	2	919.00	930.00	0.1	9,196	0.00%
2021/03/02	2.3	913.61	1.2	926.89	900.00	1.2	9,113	0.01%
2021/02/26	5.6	914.14	1	915.00	896.00	4.6	9,006	0.05%
2021/02/25	2.1	939.41	2	945.00	944.00	0.1	8,849	0.00%
2021/02/24	3.2	955.58	2.1	942.86	940.00	1.1	8,846	0.01%
2021/02/23	3	939.40	4.1	957.04	965.00	-1	8,911	-0.01%
2021/02/22	3.3	957.31	1	976.02	951.00	2.3	8,928	0.03%
2021/02/19	0.3	964.10	0	0.00	964.00	0.3	9,154	0.00%
2021/02/18	2.4	978.93	0	0.00	978.00	2.4	9,139	0.03%
2021/02/17	4	984.99	2	999.72	980.00	2	9,139	0.02%
2021/02/05	10.2	971.75	13.6	964.26	950.00	-3.4	9,019	-0.04%
2021/02/04	8	934.65	6.1	942.07	946.00	1.9	8,834	0.02%
2021/02/03	9.1	950.66	6.2	954.22	950.00	2.9	8,748	0.03%
2021/02/02	4	934.77	6.4	941.54	931.00	-2.3	8,668	-0.03%
2021/02/01	3.2	890.63	5.5	894.71	905.00	-2.3	8,536	-0.03%
2021/01/29	10.1	883.39	9.8	894.62	875.00	0.3	8,433	0.00%
2021/01/28	3.4	873.40	0.2	871.14	869.00	3.2	8,337	0.04%
2021/01/27	4.1	888.25	8.1	893.77	897.00	-4	8,198	-0.05%
2021/01/26	9.5	888.00	11.3	888.41	871.00	-1.8	8,153	-0.02%
2021/01/25	1.2	916.39	2.3	916.07	910.00	-1.1	8,217	-0.01%
2021/01/22	5.7	932.16	2.2	939.31	917.00	3.5	8,174	0.04%
2021/01/21	10.5	916.88	19.1	917.88	934.00	-8.7	7,980	-0.11%
2021/01/20	11	880.71	15	878.47	872.00	-4	7,790	-0.05%
2021/01/19	8.2	869.20	12	869.42	879.00	-3.8	7,707	-0.05%
2021/01/18	11.3	827.71	5	833.21	844.00	6.2	7,647	0.08%
2021/01/15	3.5	855.30	0	0.00	850.00	3.5	7,581	0.05%
2021/01/14	7.8	865.29	0.1	872.00	861.00	7.8	7,503	0.10%
2021/01/13	13.1	882.01	14.2	888.99	884.00	-1.1	7,403	-0.01%
2021/01/12	2.2	848.65	0	852.00	846.00	2.1	7,230	0.03%
2021/01/11	0.2	848.26	4.2	841.21	851.00	-4	7,124	-0.06%
2021/01/08	3	832.67	3.6	836.42	838.00	-0.6	7,075	-0.01%
2021/01/07	4	805.95	1	803.99	799.00	3	6,971	0.04%
2021/01/06	3.2	802.81	2.1	793.96	792.00	1.1	6,942	0.02%
2021/01/05	2.1	786.91	1.3	794.00	797.00	0.8	6,919	0.01%
2021/01/04	5.1	782.54	22.4	780.34	792.00	-17.3	7,122	-0.24%
2020/12/31	1	750.91	1	748.00	747.00	0	7,147	0.00%
2020/12/30	1	742.00	3.2	744.38	746.00	-2.2	7,365	-0.03%
2020/12/29	2	738.50	1	741.00	734.00	1	7,338	0.01%
2020/12/28	0	0.00	5.4	728.78	740.00	-5.4	7,345	-0.07%
2020/12/25	1	718.00	0	0.00	715.00	1	7,269	0.01%
2020/12/23	0	0.00	5	716.00	720.00	-5	7,396	-0.07%
2020/12/22	2.1	714.41	6	714.67	703.00	-4	7,438	-0.05%
2020/12/21	2.1	695.93	7	695.29	708.00	-4.9	7,475	-0.07%
2020/12/18	3.1	699.84	1	707.00	699.00	2.1	7,494	0.03%
2020/12/17	4	704.00	3	704.00	704.00	1	7,540	0.01%
2020/12/16	5	704.20	4	708.50	701.00	1	7,575	0.01%
2020/12/15	1	702.00	0	0.00	701.00	1	7,661	0.01%
2020/12/14	2	703.51	0	0.00	702.00	2	7,785	0.03%
2020/12/11	3.4	707.07	6.1	714.97	707.00	-2.7	7,897	-0.03%
2020/12/10	6.3	713.34	2	721.00	709.00	4.3	7,895	0.05%
2020/12/09	4	736.00	2.1	740.00	734.00	1.9	7,911	0.02%
2020/12/08	5	725.56	10	722.01	730.00	-5	7,906	-0.06%
2020/12/07	16	703.62	1	704.02	704.00	15	7,861	0.19%
2020/12/04	0.3	701.60	1	698.00	705.00	-0.8	7,938	-0.01%
2020/12/03	12.1	702.92	3	703.02	700.00	9	7,959	0.11%
2020/12/02	9.2	705.09	2.1	710.81	712.00	7.1	7,960	0.09%
2020/12/01	1.1	700.80	1	697.00	697.00	0.1	8,051	0.00%
2020/11/30	7.2	709.30	0	0.00	704.00	7.2	8,134	0.09%
2020/11/27	0	725.00	0	0.00	725.00	0	8,228	0.00%
2020/11/25	2	730.06	2	726.26	724.00	0	8,574	0.00%
2020/11/24	0	741.00	2	741.00	742.00	-2	8,675	-0.02%
2020/11/23	1.1	754.91	1	740.00	743.00	0.1	8,827	0.00%
2020/11/20	3	745.82	8	744.01	747.00	-5	8,889	-0.06%
2020/11/19	2	731.50	6	731.67	733.00	-4	8,864	-0.05%
2020/11/18	9.2	721.04	19.1	719.04	728.00	-9.9	8,965	-0.11%
2020/11/17	1	694.00	4	697.00	696.00	-3	8,975	-0.03%
2020/11/16	4	684.25	2	693.00	694.00	2	9,437	0.02%
2020/11/13	6	671.67	0	0.00	675.00	6	9,725	0.06%
2020/11/12	4.3	675.94	0	0.00	673.00	4.3	10,351	0.04%
2020/11/11	15	674.13	13	674.08	676.00	2	10,383	0.02%
2020/11/10	3.1	688.32	1.3	688.08	686.00	1.8	10,411	0.02%
2020/11/09	1	699.00	3.4	704.63	702.00	-2.4	10,500	-0.02%
2020/11/06	1.1	694.24	4	699.23	700.00	-2.9	10,576	-0.03%
2020/11/05	1.1	691.73	9.1	691.21	696.00	-8	10,619	-0.07%
2020/11/04	6	668.83	5	677.40	677.00	1	10,610	0.01%
2020/11/03	1	665.00	0	0.00	665.00	1	10,699	0.01%
2020/11/02	9.4	670.46	6	655.50	653.00	3.4	10,776	0.03%
2020/10/30	4.1	676.34	2.1	679.00	678.00	2	10,763	0.02%
2020/10/29	2	676.00	2	676.50	684.00	0	10,976	0.00%
2020/10/28	1.2	676.33	0	0.00	681.00	1.2	11,330	0.01%
2020/10/27	2	680.50	1	679.00	685.00	1	11,469	0.01%
2020/10/26	0	678.00	0	0.00	674.00	0	11,597	0.00%
2020/10/23	2	682.00	0.2	682.00	678.00	1.8	11,765	0.02%
2020/10/22	1	692.00	1	694.00	688.00	0	12,285	0.00%
2020/10/21	4	703.50	4	696.00	691.00	0	12,554	0.00%
2020/10/20	1	690.00	1	696.97	697.00	0	12,874	0.00%
2020/10/19	1	693.00	1	694.00	692.00	0	13,079	0.00%
2020/10/16	1	689.00	1	693.00	680.00	0	13,311	0.00%
2020/10/15	0	0.00	9	701.44	689.00	-9	13,490	-0.07%
2020/10/14	8	691.13	1	689.00	689.00	7	13,524	0.05%
2020/10/13	11	700.73	6.1	701.98	699.00	5	13,578	0.04%
2020/10/12	4	708.00	8	717.60	714.00	-4	13,570	-0.03%
2020/10/08	5.1	669.37	13	669.15	670.00	-7.9	13,458	-0.06%
2020/10/07	7	643.29	12	644.00	647.00	-5	13,352	-0.04%
2020/10/06	0	0.00	4.5	617.22	615.00	-4.5	13,230	-0.03%
2020/10/05	0	0.00	6.1	612.28	611.00	-6.1	13,446	-0.05%
2020/09/29	1	610.00	1	610.00	610.00	0	13,911	0.00%
2020/09/28	4.1	598.56	4	597.26	603.00	0	14,142	0.00%
2020/09/25	2	586.50	1	592.00	585.00	1	14,134	0.01%
2020/09/24	1	604.00	1	602.00	600.00	0	14,148	0.00%
2020/09/23	1.1	614.06	3	614.00	617.00	-1.9	14,104	-0.01%
2020/09/22	10	607.89	6	604.67	603.00	4	14,121	0.03%
2020/09/21	1	613.00	6	619.33	616.00	-5	14,152	-0.04%
2020/09/18	2	596.50	5.1	601.65	611.00	-3.1	14,216	-0.02%
2020/09/17	11	601.64	2	595.00	599.00	9	14,178	0.06%
2020/09/16	3	621.33	5	622.00	617.00	-2	14,226	-0.01%
2020/09/15	1.1	608.17	4	611.00	611.00	-2.9	14,345	-0.02%
2020/09/14	7	602.29	7	604.57	609.00	0	14,584	0.00%
2020/09/11	0	0.00	1	593.00	595.00	-1	14,529	-0.01%
2020/09/09	0	0.00	2	591.00	595.00	-2	14,579	-0.01%
2020/09/08	1	604.00	1	602.00	604.00	0	14,531	0.00%
2020/09/07	0	600.00	0	0.00	598.00	0	14,617	0.00%
2020/09/04	4	604.00	2	592.00	603.00	2	14,678	0.01%
2020/09/03	3.1	609.23	6	611.33	603.00	-2.9	14,559	-0.02%
2020/09/02	3	596.33	5	600.60	596.00	-2	14,467	-0.01%
2020/09/01	2	566.00	14	569.07	576.00	-12	14,314	-0.08%
2020/08/31	14	563.56	2	556.00	556.00	12	14,274	0.08%
2020/08/28	15	568.80	25	561.80	574.00	-10	14,125	-0.07%
2020/08/27	16	563.44	7.5	561.40	558.00	8.5	14,063	0.06%
2020/08/26	2.4	578.89	3	575.67	578.00	-0.6	14,098	0.00%
2020/08/25	4	587.75	4.1	587.85	589.00	-0.1	14,064	0.00%
2020/08/24	6	590.50	3	589.67	585.00	3	14,058	0.02%
2020/08/21	11	595.00	7	587.86	604.00	4	13,992	0.03%
2020/08/20	12.2	570.32	15	576.47	565.00	-2.9	13,769	-0.02%
2020/08/19	12.1	614.95	13	614.08	609.00	-0.9	13,312	-0.01%
2020/08/18	33	619.67	18	622.61	617.00	15	13,108	0.11%
2020/08/17	1	680.00	1	683.00	685.00	0	12,659	0.00%
2020/08/14	4	675.00	1	680.00	680.00	3	12,709	0.02%
2020/08/13	1	678.00	4	692.24	684.00	-3	12,854	-0.02%
2020/08/12	2.1	684.05	2	678.50	680.00	0.1	13,029	0.00%
2020/08/11	3	693.67	0	0.00	693.00	3	13,265	0.02%
2020/08/10	1	706.00	2	701.50	706.00	-1	13,196	-0.01%
2020/08/07	8	715.88	2	716.00	705.00	6	13,149	0.05%
2020/08/06	8	739.63	5	741.60	732.00	3	13,080	0.02%
2020/08/05	3	731.00	2	729.00	730.00	1	12,950	0.01%
2020/08/04	10	724.40	16	715.26	732.00	-6	12,842	-0.05%
2020/08/03	19	711.32	13.2	720.59	696.00	5.8	12,632	0.05%
2020/07/31	5	689.20	8	689.75	701.00	-3	12,338	-0.02%
2020/07/30	9	679.00	6	676.17	683.00	3	12,239	0.02%
2020/07/29	10	685.00	11	676.00	682.00	-1	12,132	-0.01%
2020/07/28	22.3	729.13	26.1	722.03	680.00	-3.8	12,087	-0.03%
2020/07/27	10	716.41	17	714.18	728.00	-7	11,849	-0.06%
2020/07/24	15	687.46	9	688.78	675.00	6	12,020	0.05%
2020/07/23	10	673.40	9.1	674.69	677.00	0.9	11,790	0.01%
2020/07/22	4.1	661.80	4	660.50	664.00	0.1	11,722	0.00%
2020/07/21	3	623.33	4	631.25	637.00	-1	11,526	-0.01%
2020/07/20	4	593.75	1	601.00	601.00	3	11,410	0.03%
2020/07/17	4	602.25	3	603.33	607.00	1	11,461	0.01%
2020/07/16	9	604.11	6.1	603.31	599.00	3	11,498	0.03%
2020/07/15	3	602.71	3	610.67	609.00	0	11,468	0.00%
2020/07/14	5.1	611.63	4	615.50	611.00	1.1	11,446	0.01%
2020/07/13	1.1	628.09	0	0.00	629.00	1.1	11,402	0.01%
2020/07/10	8.1	624.83	8.1	633.86	616.00	-0.1	11,372	0.00%
2020/07/09	5	658.58	2	659.00	651.00	3	11,313	0.03%
2020/07/08	5.1	659.86	2	654.00	661.00	3.1	11,147	0.03%
2020/07/07	3.1	617.97	2	611.00	618.00	1.1	10,896	0.01%
2020/07/06	1.2	585.67	103	584.01	589.00	-101.8	10,711	-0.95%	大賣/鉅額交易
2020/07/03	3	583.00	103	584.33	585.00	-100	10,705	-0.93%	大賣/
2020/07/02	2	576.50	0.1	576.00	574.00	1.9	10,704	0.02%
2020/07/01	1	586.00	2	579.50	577.00	-1	10,742	-0.01%
2020/06/30	2	577.50	2	579.00	579.00	0	10,725	0.00%
2020/06/29	4.1	568.93	4	571.00	565.00	0.1	10,747	0.00%
2020/06/24	1.1	577.27	3	581.33	580.00	-1.9	10,726	-0.02%
2020/06/23	12	579.08	10	578.00	574.00	2	10,795	0.02%
2020/06/22	6	566.83	5	571.60	576.00	1	10,730	0.01%
2020/06/19	8	535.63	16	542.50	546.00	-8	10,772	-0.07%
2020/06/18	1	512.00	2	512.50	513.00	-1	10,633	-0.01%
2020/06/17	0	0.00	2	508.50	510.00	-2	10,881	-0.02%
2020/06/16	0	506.00	2.1	504.57	510.00	-2.1	11,062	-0.02%
2020/06/15	2	498.00	3	500.83	492.50	-1	11,296	-0.01%
2020/06/12	0	0.00	1	476.00	492.50	-1	11,410	-0.01%
2020/06/11	2	499.75	4	505.50	496.50	-2	11,450	-0.02%
2020/06/10	1	500.00	0	0.00	500.00	1	11,475	0.01%
2020/06/09	2	491.25	2	496.75	497.50	0	11,757	0.00%
2020/06/08	1	502.00	2	503.50	494.50	-1	11,945	-0.01%
2020/06/05	1	496.50	2	494.50	494.00	-1	11,941	-0.01%
2020/06/04	1	488.50	5	488.70	490.00	-4	11,999	-0.03%
2020/06/03	1	490.00	1	489.00	490.00	0	12,054	0.00%
2020/06/02	2	483.50	3	486.50	485.00	-1	12,020	-0.01%
2020/06/01	0	0.00	2	466.00	461.50	-2	11,915	-0.02%
2020/05/29	1	455.00	2	464.00	463.00	-1	11,951	-0.01%
2020/05/28	0	0.00	1	457.50	460.00	-1	11,959	-0.01%
2020/05/27	0	0.00	1	462.00	464.50	-1	11,968	-0.01%
2020/05/26	1	459.50	1	463.00	460.00	0	12,078	0.00%
2020/05/25	6	454.67	4	456.13	460.00	2	12,147	0.02%
2020/05/22	3	444.33	4	448.00	442.00	-1	12,130	-0.01%
2020/05/21	1	467.00	1	465.89	464.50	0	12,091	0.00%
2020/05/20	0	0.00	6.1	467.66	470.00	-6.1	12,071	-0.05%
2020/05/19	3	460.50	19.3	460.87	462.00	-16.3	11,901	-0.14%
2020/05/18	1	441.00	18.4	442.27	440.50	-17.4	11,685	-0.15%
2020/05/15	1	409.50	0.2	409.50	411.00	0.8	11,390	0.01%
2020/05/14	0	0.00	2	412.00	411.00	-2	11,447	-0.02%
2020/05/13	5	413.40	7	414.57	420.00	-2	11,461	-0.02%
2020/05/12	3	408.33	0	0.00	407.00	3	11,544	0.03%
2020/05/11	0	0.00	4	411.38	410.00	-4	11,685	-0.03%
2020/05/07	2.2	413.18	2	412.75	411.00	0.2	11,832	0.00%
2020/05/06	1	407.50	6	406.33	408.00	-5	11,867	-0.04%
2020/05/05	2	401.50	0	0.00	401.50	2	11,894	0.02%
2020/05/04	3	399.67	1.1	400.45	399.50	1.9	12,042	0.02%
2020/04/30	3	411.17	20	410.18	415.00	-17	12,003	-0.14%
2020/04/29	2	391.50	23.1	396.06	398.00	-21.1	11,815	-0.18%
2020/04/28	0	0.00	4	372.00	375.00	-4	11,461	-0.03%
2020/04/27	5	362.50	7	367.64	372.00	-2	11,656	-0.02%
2020/04/24	1	351.00	0	0.00	348.50	1	11,531	0.01%
2020/04/23	1.1	350.26	6	347.83	351.00	-4.9	11,572	-0.04%
2020/04/22	13	347.58	2	350.00	346.00	11	11,643	0.09%
2020/04/21	4	358.13	2	364.75	353.50	2	11,874	0.02%
2020/04/20	1	370.00	1	369.50	370.00	0	12,011	0.00%
2020/04/17	4	370.75	6.1	374.69	368.00	-2.1	12,089	-0.02%
2020/04/16	0	0.00	4	363.38	361.50	-4	11,995	-0.03%
2020/04/15	1	369.00	3.1	364.74	365.50	-2.1	12,003	-0.02%
2020/04/14	1	364.50	2	366.25	365.50	-1	12,021	-0.01%
2020/04/13	1	351.00	0	0.00	351.50	1	11,992	0.01%
2020/04/09	0	351.50	2	349.25	351.50	-2	12,109	-0.02%
2020/04/08	3	347.00	2	349.50	349.50	1	12,076	0.01%
2020/04/07	2	348.75	2	348.50	347.00	0	12,056	0.00%
2020/04/06	3	338.67	4	341.25	341.00	-1	11,960	-0.01%
2020/04/01	1	331.10	3	331.67	334.00	-2	11,892	-0.02%
2020/03/31	4	329.88	1	335.00	327.50	3	11,880	0.03%
2020/03/30	4	328.75	2	329.75	336.50	2	11,749	0.02%
2020/03/27	5	348.80	5	351.60	340.00	0	11,622	0.00%
2020/03/26	1	334.00	2	337.00	343.50	-1	11,460	-0.01%
2020/03/25	7	338.49	9	347.11	334.50	-2	11,502	-0.02%
2020/03/24	5	331.90	7.1	334.03	330.00	-2.1	11,314	-0.02%
2020/03/23	6.1	308.50	7	310.14	308.00	-1	11,286	-0.01%
2020/03/20	2	294.00	11	299.45	301.00	-9	11,228	-0.08%
2020/03/19	109	294.35	2	295.25	274.00	107	11,118	0.96%	大買/鉅額交易
2020/03/18	1.1	304.73	3	310.88	301.50	-1.9	10,839	-0.02%
2020/03/17	6	314.67	10	320.15	315.50	-4	10,712	-0.04%
2020/03/16	2	333.75	1	333.00	320.00	1	10,537	0.01%
2020/03/13	4	315.88	10.1	333.43	341.00	-6.1	10,390	-0.06%
2020/03/12	7	347.64	2.1	345.95	336.00	4.9	10,118	0.05%
2020/03/11	4	367.63	13	373.92	363.00	-9	9,884	-0.09%
2020/03/10	4	366.66	3	370.83	373.50	1	9,823	0.01%
2020/03/09	11.1	368.00	0	0.00	366.50	11.1	9,727	0.11%
2020/03/06	3	379.33	32.1	379.53	378.50	-29.1	9,658	-0.30%
2020/03/05	1	381.00	8	382.50	385.00	-7	9,648	-0.07%
2020/03/04	0	0.00	1	372.50	370.50	-1	9,661	-0.01%
2020/03/03	1	378.00	1	376.00	372.00	0	9,644	0.00%
2020/03/02	57	355.43	8	363.75	363.00	49	9,576	0.51%
2020/02/27	6	369.58	6	365.58	360.00	0	9,569	0.00%
2020/02/26	84	376.63	3	375.33	375.00	81	9,475	0.85%
2020/02/25	8.1	376.02	4	377.38	378.50	4.1	9,416	0.04%
2020/02/24	12	379.50	3	378.33	377.00	9	9,441	0.10%
2020/02/21	11.2	388.46	0	0.00	388.00	11.2	9,324	0.12%
2020/02/20	4	390.25	0	0.00	394.00	4	9,257	0.04%
2020/02/19	3	391.17	5	390.90	388.50	-2	9,184	-0.02%
2020/02/18	11	394.09	3	395.50	392.00	8	9,196	0.09%
2020/02/17	9.1	397.51	1	397.50	398.00	8.1	9,152	0.09%
2020/02/14	3.1	405.03	3	404.50	405.50	0.1	9,082	0.00%
2020/02/13	3.1	408.68	4	409.00	408.50	-0.9	9,018	-0.01%
2020/02/12	8	399.94	8	398.56	401.50	0	8,901	0.00%
2020/02/11	8	388.75	9	388.22	390.00	-1	8,895	-0.01%
2020/02/10	12.1	383.12	9	383.17	380.00	3.1	8,905	0.03%
2020/02/07	2	380.00	4	382.63	381.00	-2	8,950	-0.02%
2020/02/06	5	384.10	2	386.75	382.00	3	8,979	0.03%
2020/02/05	8	381.50	4	383.50	381.00	4	8,947	0.04%
2020/02/04	4	390.88	3	392.50	390.50	1	8,844	0.01%
2020/02/03	1	374.00	2.3	378.78	382.00	-1.3	9,087	-0.01%
2020/01/31	2	389.25	2	391.00	388.00	0	9,100	0.00%
2020/01/30	7	388.21	2	395.25	383.50	5	9,154	0.05%
2020/01/20	0	0.00	1	420.00	419.00	-1	8,903	-0.01%
2020/01/17	2	421.00	0	0.00	420.50	2	8,946	0.02%
2020/01/16	12	419.00	14	421.11	421.00	-2	9,016	-0.02%
2020/01/15	12	409.25	11	415.77	416.00	1	8,866	0.01%
2020/01/14	14	420.04	2	419.75	416.00	12	8,518	0.14%
2020/01/13	4	423.38	0	0.00	422.00	4	8,270	0.05%
2020/01/10	3	431.17	0	0.00	432.00	3	8,199	0.04%
2020/01/09	2.1	435.81	1	436.50	437.00	1.1	8,219	0.01%
2020/01/08	2	433.25	2	431.25	430.50	0	8,306	0.00%
2020/01/07	4.1	422.93	3	427.17	426.00	1.1	8,311	0.01%
2020/01/03	2	423.00	2	430.55	434.50	0	8,361	0.00%
2020/01/02	4	441.75	0	0.00	441.50	4	8,240	0.05%
2019/12/31	2	442.50	0	0.00	443.50	2	8,221	0.02%
2019/12/30	1	446.50	3	446.50	446.50	-2	8,253	-0.02%
2019/12/27	2	448.25	0	0.00	446.50	2	8,354	0.02%
2019/12/26	1	453.50	1	459.00	449.00	0	8,350	0.00%
2019/12/25	0	452.00	0	0.00	452.00	0	8,376	0.00%
2019/12/24	0	0.00	0.1	446.00	445.00	-0.1	8,479	0.00%
2019/12/23	2	449.00	1	446.50	449.00	1	8,565	0.01%
2019/12/20	0.1	446.50	1	446.50	446.00	-1	8,656	-0.01%
2019/12/19	1.1	454.50	3	455.33	454.50	-2	8,489	-0.02%
2019/12/18	5	456.30	0	0.00	456.50	5	8,415	0.06%
2019/12/17	5	454.90	11	459.59	460.50	-6	8,371	-0.07%
2019/12/16	5	436.80	9	439.61	442.00	-4	8,218	-0.05%
2019/12/13	2.1	430.52	3	432.50	432.50	-0.9	8,167	-0.01%
2019/12/12	8	430.63	5	430.00	427.50	3	8,163	0.04%
2019/12/11	0.1	427.00	0	0.00	429.00	0.1	8,239	0.00%
2019/12/09	0.1	425.50	5	425.60	426.50	-5	8,406	-0.06%
2019/12/06	3	417.50	0	416.00	415.00	3	8,435	0.04%
2019/12/05	2	420.25	1.1	422.86	420.00	1	8,675	0.01%
2019/12/04	0	0.00	3	422.50	424.50	-3	8,807	-0.03%
2019/12/03	1	421.00	0	0.00	418.00	1	8,781	0.01%
2019/12/02	3	415.83	3	416.50	416.50	0	8,763	0.00%
2019/11/29	4	427.88	1	435.50	421.50	3	8,725	0.03%
2019/11/28	0	0.00	10	430.70	431.50	-10	8,621	-0.12%
2019/11/27	2	422.00	0.2	421.50	422.50	1.8	8,630	0.02%
2019/11/26	20	425.25	22	420.89	420.00	-2	8,671	-0.02%
2019/11/25	0	0.00	4	419.88	418.50	-4	8,836	-0.05%
2019/11/22	2	411.00	1	409.00	411.00	1	8,819	0.01%
2019/11/21	6	405.42	0	0.00	407.00	6	8,782	0.07%
2019/11/20	3	416.50	0	0.00	414.50	3	8,700	0.03%
2019/11/19	0	420.50	0	0.00	421.00	0	8,742	0.00%
2019/11/18	5	418.30	2.2	417.91	419.50	2.8	8,859	0.03%
2019/11/15	0	0.00	3	422.17	422.00	-3	9,020	-0.03%
2019/11/13	6	409.08	8	408.44	408.00	-2	9,416	-0.02%
2019/11/12	1	410.00	3	410.17	410.00	-2	9,420	-0.02%
2019/11/11	1	407.50	4	408.25	403.50	-3	9,399	-0.03%
2019/11/08	8.3	420.14	8	414.88	414.00	0.3	9,324	0.00%
2019/11/07	1	426.00	0	0.00	425.00	1	9,240	0.01%
2019/11/06	3	432.33	9	431.22	434.00	-6	9,160	-0.07%
2019/11/05	4	423.13	9	418.17	425.00	-5	9,161	-0.05%
2019/11/04	0	0.00	5	409.70	412.00	-5	9,130	-0.05%
2019/11/01	6.1	403.52	1.3	405.00	405.00	4.8	9,151	0.05%
2019/10/31	4	404.00	7.1	406.70	408.00	-3.1	9,210	-0.03%
2019/10/30	1	395.00	5	396.00	396.50	-4	9,218	-0.04%
2019/10/29	5	390.20	15	392.93	393.00	-10	9,328	-0.11%
2019/10/28	0	0.00	10	386.00	387.00	-10	9,387	-0.11%
2019/10/25	2	382.25	1	382.00	379.00	1	9,418	0.01%
2019/10/24	3.1	379.06	9	379.61	381.50	-5.9	9,356	-0.06%
2019/10/23	2	370.75	0	0.00	372.00	2	9,235	0.02%
2019/10/21	0	0.00	1	371.00	369.00	-1	9,352	-0.01%
2019/10/17	0	0.00	4	368.75	371.00	-4	9,416	-0.04%
2019/10/16	9	363.00	1	360.50	360.00	8	9,428	0.08%
2019/10/15	3	367.17	1	371.00	367.00	2	9,338	0.02%
2019/10/14	6	371.75	2	370.76	370.50	4	9,256	0.04%
2019/10/09	3	373.00	0	0.00	372.00	3	9,098	0.03%
2019/10/08	0	0.00	2	384.00	384.50	-2	9,011	-0.02%
2019/10/07	4	384.50	0	0.00	384.00	4	9,038	0.04%
2019/10/04	1	383.52	1	385.50	385.50	0	9,026	0.00%
2019/10/03	1	379.50	2	377.00	379.50	-1	8,961	-0.01%
2019/09/27	1	374.50	0	0.00	369.00	1	8,898	0.01%
2019/09/26	2	381.50	2	378.00	376.00	0	8,893	0.00%
2019/09/25	4	381.63	0	0.00	380.00	4	8,885	0.05%
2019/09/24	1	386.00	0	0.00	387.00	1	8,874	0.01%
2019/09/20	12	384.54	15	386.83	386.50	-3	8,889	-0.03%
2019/09/19	0	0.00	2	387.00	380.50	-2	8,795	-0.02%
2019/09/18	0	0.00	3	382.00	382.00	-3	8,723	-0.03%
2019/09/16	2	380.00	5	381.50	382.00	-3	8,683	-0.03%
2019/09/12	8	374.88	3.1	378.87	375.00	4.9	8,578	0.06%
2019/09/11	3	373.33	0	0.00	374.50	3	8,551	0.04%
2019/09/10	4	376.75	0	0.00	378.00	4	8,538	0.05%
2019/09/09	1	387.00	2	381.00	382.50	-1	8,500	-0.01%
2019/09/06	0	0.00	4.1	375.70	374.50	-4.1	8,254	-0.05%
2019/09/04	1	363.00	0.1	365.00	365.00	0.9	8,141	0.01%
2019/09/03	3	367.00	1	364.00	364.00	2	8,185	0.02%
2019/09/02	1	367.00	1.3	366.88	370.50	-0.3	8,245	0.00%
2019/08/30	0	0.00	2	370.50	367.50	-2	8,259	-0.02%
2019/08/29	1	365.00	0	0.00	365.50	1	8,242	0.01%
2019/08/28	2	364.25	6	364.08	366.00	-4	8,248	-0.05%
2019/08/27	1	347.00	1	347.00	345.50	0	8,117	0.00%
2019/08/26	0	0.00	4	339.75	343.00	-4	8,242	-0.05%
2019/08/23	22	349.95	21.2	343.66	342.50	0.8	8,339	0.01%
2019/08/22	1	346.00	7	345.79	345.00	-6	8,310	-0.07%
2019/08/21	1	350.50	3	348.83	347.00	-2	8,294	-0.02%
2019/08/20	3	350.67	2	351.00	351.00	1	8,242	0.01%
2019/08/19	18	344.25	22	345.66	353.00	-4	8,104	-0.05%
2019/08/16	2	322.00	9	323.28	322.00	-7	7,760	-0.09%
2019/08/14	0	0.00	4	321.88	319.50	-4	7,697	-0.05%
2019/08/13	2	318.25	0	0.00	318.00	2	7,715	0.03%
2019/08/12	0	0.00	4	321.63	323.00	-4	7,798	-0.05%
2019/08/08	2	317.00	3	317.50	316.50	-1	7,745	-0.01%
2019/08/07	0	316.00	6	316.67	318.00	-6	7,723	-0.08%
2019/08/06	3	307.67	1	307.00	309.00	2	7,636	0.03%
2019/08/05	1	311.00	1	312.00	312.00	0	7,601	0.00%
2019/08/02	9	312.28	7	312.43	316.00	2	7,563	0.03%
2019/08/01	7	319.79	10	321.85	314.00	-3	7,496	-0.04%
2019/07/31	31	316.18	22	315.32	314.50	9	7,239	0.12%
2019/07/30	23	323.07	26	324.92	325.50	-3	7,148	-0.04%
2019/07/29	1	311.00	4	316.75	319.00	-3	7,066	-0.04%
2019/07/26	1	313.50	1	313.50	313.50	0	7,224	0.00%
2019/07/25	0	0.00	11	311.00	313.00	-11	7,515	-0.15%
2019/07/24	15	310.30	0	0.00	308.00	15	7,568	0.20%
2019/07/23	1	312.50	1	312.50	314.50	0	7,497	0.00%
2019/07/22	0	0.00	5	307.90	308.50	-5	7,434	-0.07%
2019/07/19	4	305.38	3	304.50	304.50	1	7,379	0.01%
2019/07/18	8	305.94	1	304.50	302.00	7	7,321	0.10%
2019/07/17	5	310.10	1	310.00	310.00	4	7,243	0.06%
2019/07/16	2	313.25	0	0.00	314.00	2	7,183	0.03%
2019/07/15	6	315.17	0.1	314.50	314.50	5.9	7,154	0.08%
2019/07/12	3	318.33	0	0.00	318.00	3	7,250	0.04%
2019/07/11	1	320.00	3	322.67	322.50	-2	7,525	-0.03%
2019/07/10	11	317.95	13.1	318.00	318.00	-2.1	7,546	-0.03%
2019/07/09	1	313.00	0	0.00	313.50	1	7,593	0.01%
2019/07/08	2	314.25	0	0.00	314.00	2	7,637	0.03%
2019/07/05	3	319.67	3	320.83	321.00	0	7,744	0.00%
2019/07/04	1	319.50	0.2	318.50	319.00	0.8	7,840	0.01%
2019/07/03	4	320.25	5	322.40	317.50	-1	7,937	-0.01%
2019/07/02	0	0.00	54	316.07	319.00	-54	7,929	-0.68%
2019/07/01	4	314.38	2.1	314.02	314.00	1.9	7,911	0.02%
2019/06/28	0	0.00	3	314.00	314.00	-3	7,935	-0.04%
2019/06/27	3	313.17	4	314.13	313.00	-1	7,980	-0.01%
2019/06/26	0	0.00	1	312.50	310.50	-1	7,980	-0.01%
2019/06/25	5	312.30	4	311.38	311.50	1	8,002	0.01%
2019/06/24	4	311.25	3	313.33	315.50	1	7,992	0.01%
2019/06/21	2	311.00	2	312.00	313.50	0	7,978	0.00%
2019/06/20	0	0.00	3	309.83	310.00	-3	7,916	-0.04%
2019/06/19	5	311.40	0	0.00	308.50	5	8,057	0.06%
2019/06/18	0	0.00	6	307.17	308.50	-6	7,997	-0.08%
2019/06/17	9	303.39	5	305.60	300.50	4	7,940	0.05%
2019/06/14	2	309.00	0	0.00	307.00	2	7,923	0.03%
2019/06/13	2.1	312.38	4	314.88	309.50	-1.9	7,915	-0.02%
2019/06/12	3	308.17	2	311.00	309.50	1	7,874	0.01%
2019/06/11	8	309.87	3	308.33	308.00	5	7,882	0.06%
2019/06/10	0	0.00	6	313.83	316.00	-6	7,777	-0.08%
2019/06/06	5	309.20	4	308.63	307.00	1	7,725	0.01%
2019/06/05	6	314.33	5	316.30	313.00	1	7,680	0.01%
2019/06/04	5	312.60	5	315.60	311.00	0	7,651	0.00%
2019/06/03	6	309.00	9	311.94	314.00	-3	7,579	-0.04%
2019/05/31	5	305.00	5	306.40	311.00	0	7,512	0.00%
2019/05/30	3	293.33	8	290.56	296.50	-5	7,348	-0.07%
2019/05/29	3	277.00	4	278.75	280.50	-1	7,298	-0.01%
2019/05/28	3	280.67	2	282.00	280.50	1	7,369	0.01%
2019/05/27	7	280.86	2	278.75	281.00	5	7,496	0.07%
2019/05/24	2	291.00	2	287.00	287.00	0	7,704	0.00%
2019/05/23	54	292.06	6	292.58	292.00	48	7,892	0.61%
2019/05/22	3	287.50	1	289.00	287.50	2	7,829	0.03%
2019/05/21	2	290.00	4	291.50	290.50	-2	7,894	-0.03%
2019/05/20	9	290.28	4	290.00	290.00	5	7,858	0.06%
2019/05/17	3	290.50	3	294.00	291.00	0	7,829	0.00%
2019/05/14	2	285.50	2	281.25	289.00	0	7,717	0.00%
2019/05/13	2	295.50	1	292.50	286.50	1	7,682	0.01%
2019/05/10	2	302.00	1	302.00	298.50	1	7,872	0.01%
2019/05/09	1	304.00	0	0.00	300.00	1	7,838	0.01%
2019/05/08	2	308.50	2	310.50	310.00	0	7,750	0.00%
2019/05/07	1	312.00	3	311.17	311.00	-2	7,659	-0.03%
2019/05/06	1	304.00	2	304.50	306.00	-1	7,561	-0.01%
2019/05/03	1	302.50	7	306.36	309.00	-6	7,464	-0.08%
2019/05/02	2	302.00	9	304.67	298.00	-7	7,205	-0.10%
2019/04/30	0	295.00	3	291.83	295.50	-3	6,913	-0.04%
2019/04/29	1	286.50	0	0.00	287.50	1	6,844	0.01%
2019/04/26	0	0.00	3	288.33	290.00	-3	6,884	-0.04%
2019/04/25	0	0.00	4	286.88	288.00	-4	6,869	-0.06%
2019/04/24	0	0.00	3	290.33	289.50	-3	6,880	-0.04%
2019/04/23	9	287.89	7	287.57	290.00	2	6,891	0.03%
2019/04/22	1	289.50	0	0.00	289.00	1	6,879	0.01%
2019/04/19	1	290.00	2	290.00	290.00	-1	6,860	-0.01%
2019/04/18	3	289.83	7	290.57	291.00	-4	6,852	-0.06%
2019/04/17	19	291.63	8	288.69	288.50	11	6,816	0.16%
2019/04/16	0	0.00	3	300.00	300.00	-3	6,566	-0.05%
2019/04/15	12	297.50	14	297.46	296.50	-2	6,549	-0.03%
2019/04/12	2	293.50	3	295.83	293.50	-1	6,523	-0.02%
2019/04/11	8	294.68	1	296.00	291.50	7	6,478	0.11%
2019/04/10	2	301.48	5	303.70	300.00	-3	6,347	-0.05%
2019/04/09	2	295.00	5	297.20	299.50	-3	6,197	-0.05%
2019/04/08	3	291.33	3	293.83	294.50	0	6,082	0.00%
2019/04/03	1	289.00	0	0.00	290.50	1	5,958	0.02%
2019/04/02	1	290.50	11	290.14	290.50	-10	5,872	-0.17%
2019/04/01	0	0.00	2	286.00	285.50	-2	5,738	-0.03%
2019/03/29	1	277.00	5	280.50	282.50	-4	5,638	-0.07%
2019/03/28	1	280.00	0	0.00	276.50	1	5,624	0.02%
2019/03/27	4	279.13	1	279.50	279.50	3	5,697	0.05%
2019/03/26	0	0.00	3	280.50	281.00	-3	5,698	-0.05%
2019/03/25	4	277.63	0	0.00	276.50	4	5,673	0.07%
2019/03/22	6	281.33	10	284.15	284.00	-4	5,618	-0.07%
2019/03/21	0	0.00	2	276.50	277.50	-2	5,456	-0.04%
2019/03/19	1	275.50	0	0.00	275.50	1	5,414	0.02%
2019/03/18	1	276.50	0	0.00	278.00	1	5,364	0.02%
2019/03/15	1	274.50	2	274.50	276.00	-1	5,344	-0.02%
2019/03/14	4	273.50	5	276.30	272.50	-1	5,346	-0.02%
2019/03/12	4	272.38	3	274.50	270.50	1	5,438	0.02%
2019/03/11	5	271.20	4	270.25	270.00	1	5,514	0.02%
2019/03/08	5	268.10	2	267.00	267.50	3	5,580	0.05%
2019/03/06	1	279.50	2	279.75	280.00	-1	5,571	-0.02%
2019/03/04	3	280.17	1	280.00	277.00	2	5,444	0.04%
2019/02/27	4	278.00	5	279.00	280.00	-1	5,375	-0.02%
2019/02/26	8	284.63	2	284.50	276.50	6	5,245	0.11%
2019/02/25	5	274.60	4	278.50	282.50	1	5,028	0.02%
2019/02/22	9	264.28	6	265.08	264.00	3	4,754	0.06%
2019/02/21	1	258.00	214	258.86	259.00	-213	4,530	-4.70%	大賣/鉅額交易
2019/02/20	4	254.50	8.4	256.33	255.50	-4.4	4,480	-0.10%
2019/02/19	0	0.00	3	251.00	250.00	-3	4,495	-0.07%
2019/02/18	1	253.50	1	253.50	253.50	0	4,487	0.00%
2019/02/15	4	252.75	1	252.00	252.00	3	4,475	0.07%
2019/02/14	2.2	256.00	0	0.00	255.50	2.2	4,475	0.05%
2019/02/13	1	258.50	0	0.00	259.00	1	4,503	0.02%
2019/02/12	1	257.50	11	258.00	257.50	-10	4,487	-0.22%
2019/02/11	2	257.50	21	252.29	259.50	-19	4,448	-0.43%
2019/01/30	1	242.50	0	0.00	243.00	1	4,185	0.02%
2019/01/29	2	245.25	4	244.75	245.50	-2	4,198	-0.05%
2019/01/25	0	0.00	3	248.17	248.00	-3	4,258	-0.07%
2019/01/24	3	244.50	3	244.50	244.50	0	4,309	0.00%
2019/01/23	8	240.13	0.1	241.00	241.00	8	4,371	0.18%
2019/01/22	5	243.70	3	243.83	242.00	2	4,386	0.05%
2019/01/21	0	0.00	3	246.33	244.50	-3	4,429	-0.07%
2019/01/18	1	242.50	1	243.50	244.00	0	4,495	0.00%
2019/01/17	0	0.00	3	237.17	237.00	-3	4,491	-0.07%
2019/01/16	0	0.00	2	235.50	237.00	-2	4,540	-0.04%
2019/01/14	0	0.00	3	232.83	231.50	-3	4,492	-0.07%
2019/01/10	0	0.00	1	226.50	226.00	-1	4,497	-0.02%
2019/01/09	0	0.00	1	229.00	226.00	-1	4,501	-0.02%
2019/01/08	0.2	223.50	1	221.50	222.00	-0.8	4,416	-0.02%
2019/01/04	4	216.88	1	218.50	217.00	3	4,465	0.07%
2019/01/03	0	0.00	1	221.50	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	1	226.00	0	0.00	229.50	1	4,661	0.02%
2018/12/27	5	224.60	2	225.25	225.00	3	4,758	0.06%
2018/12/26	1	221.00	1	222.50	220.00	0	4,776	0.00%
2018/12/25	1	221.00	1.1	221.14	221.00	-0.1	4,809	0.00%
2018/12/24	0	0.00	10	224.80	225.00	-10	4,877	-0.21%
2018/12/22	9	222.89	0	0.00	223.00	9	4,919	0.18%
2018/12/20	7	226.29	1	225.50	225.00	6	4,975	0.12%
2018/12/14	0	0.00	5	234.50	236.00	-5	4,954	-0.10%
2018/12/13	0	0.00	1	237.50	237.50	-1	4,959	-0.02%
2018/12/12	0	0.00	1	233.50	233.00	-1	4,967	-0.02%
2018/12/11	1	228.00	0	0.00	228.00	1	4,951	0.02%
2018/12/10	1	230.00	1	228.50	229.00	0	4,965	0.00%
2018/12/07	0	0.00	13	236.00	233.50	-13	4,965	-0.26%
2018/12/06	19	231.53	1.6	232.08	229.50	17.4	4,944	0.35%
2018/12/05	1	245.00	2	246.50	244.50	-1	4,887	-0.02%
2018/12/04	0.1	250.50	4	249.25	252.00	-3.9	4,914	-0.08%
2018/12/03	0	0.00	24	245.71	245.50	-24	4,860	-0.49%
2018/11/30	0	0.00	8	236.69	237.50	-8	4,801	-0.17%
2018/11/29	8	233.81	2	240.50	231.50	6	4,746	0.13%
2018/11/28	0	0.00	3	232.83	236.50	-3	4,735	-0.06%
2018/11/27	4.1	227.24	5	231.60	232.00	-0.9	4,711	-0.02%
2018/11/26	2	228.00	6	228.92	228.00	-4	4,754	-0.08%
2018/11/23	4	222.38	0	0.00	222.00	4	4,762	0.08%
2018/11/21	1	221.00	0	0.00	223.00	1	4,963	0.02%
2018/11/20	0	0.00	1	225.00	225.00	-1	4,954	-0.02%
2018/11/19	1	221.50	1	221.50	223.50	0	4,952	0.00%
2018/11/16	5	225.00	5	221.70	220.00	0	4,986	0.00%
2018/11/13	0	0.00	1	227.50	231.00	-1	5,017	-0.02%
2018/11/12	0	0.00	1	235.00	234.50	-1	5,076	-0.02%
2018/11/09	3	230.00	1	232.00	228.50	2	5,214	0.04%
2018/11/08	3	237.67	4	234.75	235.00	-1	5,176	-0.02%
2018/11/07	2	233.25	5	233.60	235.00	-3	5,158	-0.06%
2018/11/06	0	0.00	5	231.50	230.00	-5	5,183	-0.10%
2018/11/05	3	228.33	1	224.50	230.00	2	5,120	0.04%
2018/11/02	3	228.67	4	228.63	227.50	-1	5,105	-0.02%
2018/11/01	11	221.59	23	224.93	223.50	-12	5,060	-0.24%
2018/10/31	2	218.50	5	223.40	227.50	-3	4,993	-0.06%
2018/10/30	0	0.00	2	208.00	207.00	-2	4,864	-0.04%
2018/10/29	3	203.17	3	202.33	208.00	0	4,905	0.00%
2018/10/26	6	203.92	0	0.00	202.00	6	4,943	0.12%
2018/10/25	7	208.43	3	209.50	210.00	4	5,072	0.08%
2018/10/24	3	209.17	1	207.00	214.00	2	5,195	0.04%
2018/10/23	3	216.17	1	219.00	214.00	2	5,206	0.04%
2018/10/22	2	221.50	0	0.00	221.50	2	5,281	0.04%
2018/10/19	2	219.00	0	0.00	222.50	2	5,355	0.04%
2018/10/18	0	0.00	2	226.50	225.00	-2	5,424	-0.04%
2018/10/17	1	224.50	0	0.00	224.50	1	5,694	0.02%
2018/10/16	13	223.85	0	0.00	222.00	13	5,813	0.22%
2018/10/12	3	218.17	1	210.00	220.00	2	5,773	0.03%
2018/10/11	101	208.00	2	208.50	210.50	99	5,739	1.73%	大買/
2018/10/09	56	231.25	1	233.50	228.50	55	5,530	0.99%
2018/10/08	50	233.00	0	0.00	233.50	50	5,491	0.91%
2018/10/05	14	237.00	0	0.00	234.50	14	5,462	0.26%
2018/10/04	11	242.68	0	0.00	242.00	11	5,384	0.20%
2018/10/02	2.1	245.05	0	0.00	245.00	2.1	5,411	0.04%
2018/10/01	1	249.50	2	250.25	250.00	-1	5,441	-0.02%
2018/09/27	0	0.00	2	240.50	241.50	-2	5,601	-0.04%
2018/09/26	1	242.00	0	0.00	241.50	1	5,614	0.02%
2018/09/25	1	244.00	0	0.00	243.50	1	5,627	0.02%
2018/09/21	1	241.50	3	241.50	243.00	-2	5,686	-0.04%
2018/09/20	5.1	239.01	3	239.33	238.00	2.1	5,698	0.04%
2018/09/19	2	245.75	1	246.00	245.00	1	5,683	0.02%
2018/09/18	5	244.50	1	243.50	244.50	4	5,730	0.07%
2018/09/17	0	0.00	2	243.50	243.50	-2	5,861	-0.03%
2018/09/14	2	245.50	3	244.00	245.50	-1	5,883	-0.02%
2018/09/13	3	244.17	2	244.50	242.00	1	5,876	0.02%
2018/09/11	16	242.78	0	0.00	244.00	16	5,927	0.27%
2018/09/10	3	247.50	0	0.00	242.50	3	5,924	0.05%
2018/09/07	5	250.50	0	0.00	248.00	5	5,902	0.08%
2018/09/06	1.2	251.25	3	256.17	255.00	-1.8	5,865	-0.03%
2018/09/05	0.1	254.50	1	254.00	254.00	-0.9	5,861	-0.02%
2018/09/03	1	251.00	0	0.00	249.50	1	5,898	0.02%
2018/08/31	2	253.50	0	0.00	251.50	2	5,920	0.03%
2018/08/30	1	257.50	2	256.75	256.00	-1	5,884	-0.02%
2018/08/29	1	255.50	1	256.00	256.00	0	5,905	0.00%
2018/08/28	1	250.55	3	253.67	252.00	-2	5,883	-0.03%
2018/08/27	0	0.00	1	246.50	247.50	-1	5,858	-0.02%
2018/08/24	2	248.50	0	0.00	250.00	2	5,861	0.03%
2018/08/23	1	250.50	2	251.50	253.00	-1	5,980	-0.02%
2018/08/22	1	245.00	1	248.50	247.50	0	5,978	0.00%
2018/08/21	1	245.50	0	0.00	245.50	1	5,876	0.02%
2018/08/20	1	247.50	0	0.00	247.00	1	5,876	0.02%
2018/08/17	7	248.29	1	250.50	247.00	6	5,874	0.10%
2018/08/16	11	249.09	1	252.00	247.50	10	5,817	0.17%
2018/08/15	0	0.00	1	262.50	260.00	-1	5,722	-0.02%
2018/08/13	7	264.00	1	265.00	263.50	6	5,803	0.10%
2018/08/09	1	275.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	0	0.00	1	277.50	277.50	-1	5,925	-0.02%
2018/08/07	0	0.00	3	277.00	275.50	-3	5,911	-0.05%
2018/08/02	5	271.60	2	273.00	269.00	3	6,040	0.05%
2018/08/01	6	269.92	12	271.83	275.00	-6	5,966	-0.10%
2018/07/31	15	252.87	6	254.00	254.00	9	5,781	0.16%
2018/07/27	1	267.50	2	267.75	267.50	-1	5,670	-0.02%
2018/07/26	1	261.00	2	261.50	263.00	-1	5,749	-0.02%
2018/07/25	2	257.00	4	260.25	262.50	-2	5,789	-0.03%
2018/07/24	8	257.50	7	258.64	255.00	1	5,831	0.02%
2018/07/23	2	272.75	0	0.00	271.50	2	5,656	0.04%
2018/07/16	5	285.00	0	0.00	282.50	5	6,005	0.08%
2018/07/13	1	285.00	0	0.00	285.00	1	6,250	0.02%
2018/07/12	2	281.75	5	282.70	283.00	-3	6,621	-0.05%
2018/07/11	3	275.33	2	275.50	276.00	1	6,644	0.02%
2018/07/10	0	0.00	2	276.50	280.00	-2	6,710	-0.03%
2018/07/09	5.1	274.30	0	0.00	272.50	5.1	6,708	0.08%
2018/07/06	3	285.00	1	284.50	285.00	2	6,683	0.03%
2018/07/05	6	286.67	0	0.00	281.50	6	6,677	0.09%
2018/07/04	3	300.50	0	0.00	298.00	3	6,589	0.05%
2018/07/03	2.1	304.76	1	306.50	304.50	1.1	6,641	0.02%
2018/07/02	2	305.25	1	310.00	305.00	1	6,707	0.01%
2018/06/29	2	300.00	0	0.00	300.00	2	6,663	0.03%
2018/06/27	3	297.00	0	0.00	296.50	3	6,709	0.04%
2018/06/26	1	293.00	1	296.50	296.50	0	6,707	0.00%
2018/06/20	2	310.00	0	0.00	310.00	2	6,974	0.03%
2018/06/19	1	315.00	0	0.00	312.00	1	6,973	0.01%
2018/06/15	1	315.00	0	0.00	315.00	1	7,109	0.01%
2018/06/13	2	321.50	0	0.00	320.50	2	7,526	0.03%
2018/06/12	1	323.50	1	328.99	324.00	0	7,670	0.00%
2018/06/11	2	331.50	0	0.00	332.50	2	7,748	0.03%
2018/06/08	0	0.00	1	329.00	330.00	-1	7,750	-0.01%
2018/06/07	0	0.00	1	329.00	331.00	-1	7,856	-0.01%
2018/06/05	1	328.00	2	328.00	325.00	-1	8,028	-0.01%
2018/06/04	2	320.50	4	328.00	329.50	-2	8,154	-0.02%
2018/06/01	0	0.00	2	316.25	319.00	-2	8,177	-0.02%
2018/05/31	1	309.00	0	0.00	311.50	1	8,249	0.01%
2018/05/30	2	310.50	2	312.00	310.00	0	8,197	0.00%
2018/05/29	0	0.00	3	316.00	315.00	-3	8,296	-0.04%
2018/05/28	1	324.50	0	0.00	318.50	1	8,412	0.01%
2018/05/25	7	323.93	6	322.92	324.00	1	8,472	0.01%
2018/05/24	0	0.00	2	319.00	322.00	-2	8,449	-0.02%
2018/05/23	4	319.75	5	321.60	320.00	-1	8,496	-0.01%
2018/05/22	5	319.00	3	319.00	320.50	2	8,492	0.02%
2018/05/21	1	316.00	0	0.00	314.00	1	8,566	0.01%
2018/05/18	0	0.00	1	311.00	313.00	-1	8,607	-0.01%
2018/05/17	3	310.83	1	313.00	310.00	2	8,659	0.02%
2018/05/15	2	319.00	3	321.50	319.00	-1	8,657	-0.01%
2018/05/14	5	319.80	4	322.13	320.00	1	8,779	0.01%
2018/05/11	6	322.75	0	0.00	319.50	6	8,782	0.07%
2018/05/09	1	328.50	4	328.00	328.00	-3	8,819	-0.03%
2018/05/08	1	326.00	1	325.00	325.00	0	8,867	0.00%
2018/05/07	5	320.30	2	329.00	318.50	3	8,894	0.03%
2018/05/04	0	0.00	3	327.00	325.50	-3	8,845	-0.03%
2018/05/03	7	319.71	2	320.00	320.00	5	8,857	0.06%
2018/05/02	6	333.33	3	335.17	331.00	3	8,786	0.03%
2018/04/30	1	340.00	11	332.55	340.00	-10	8,763	-0.11%
2018/04/27	1	326.50	6	332.92	339.50	-5	8,754	-0.06%
2018/04/26	13	333.04	4	323.75	323.50	9	8,708	0.10%
2018/04/25	6	337.58	5	339.50	337.00	1	8,622	0.01%
2018/04/24	5	335.30	4	339.63	341.50	1	8,641	0.01%
2018/04/23	5	352.90	2	358.50	350.50	3	8,560	0.04%
2018/04/20	4	355.25	4	355.00	354.50	0	8,487	0.00%
2018/04/19	7	365.57	7.1	363.67	360.50	-0.1	8,406	0.00%
2018/04/18	12	360.58	21	359.69	362.00	-9	8,208	-0.11%
2018/04/17	0	0.00	2	342.00	340.00	-2	7,840	-0.03%
2018/04/16	2	340.75	3	342.33	342.00	-1	7,853	-0.01%
2018/04/12	6	332.42	0	0.00	331.50	6	7,800	0.08%
2018/04/11	0	0.00	6	338.67	339.00	-6	7,785	-0.08%
2018/04/09	1	329.00	0	0.00	327.50	1	7,800	0.01%
2018/04/03	4	328.50	0	0.00	328.00	4	7,728	0.05%
2018/03/30	0	0.00	4	342.88	340.00	-4	7,745	-0.05%
2018/03/28	6	334.83	0	0.00	333.00	6	7,594	0.08%
2018/03/27	1	336.50	1	340.00	342.50	0	7,524	0.00%
2018/03/26	5	344.30	7	341.14	347.00	-2	7,360	-0.03%
2018/03/23	4	325.25	7	328.79	328.00	-3	7,205	-0.04%
2018/03/22	6	337.25	1	335.50	336.00	5	7,199	0.07%
2018/03/21	3	342.33	3	337.67	336.00	0	7,191	0.00%
2018/03/20	1	344.00	4	341.88	342.50	-3	7,183	-0.04%
2018/03/19	4	334.38	7	333.50	334.00	-3	6,988	-0.04%
2018/03/15	3	317.33	3	319.00	318.00	0	6,627	0.00%
2018/03/14	2	313.50	2	315.75	313.50	0	6,541	0.00%
2018/03/13	2	319.00	1	319.00	319.00	1	6,558	0.02%
2018/03/12	2	318.00	10	319.10	317.00	-8	6,573	-0.12%
2018/03/09	3	309.83	5	309.80	310.50	-2	6,656	-0.03%
2018/03/08	4	309.50	7	306.71	309.50	-3	6,591	-0.05%
2018/03/07	7	303.93	5	305.30	300.00	2	6,474	0.03%
2018/03/06	3	300.17	0	0.00	301.00	3	6,435	0.05%
2018/03/05	1	302.00	0	0.00	295.00	1	6,484	0.02%
2018/03/02	2	304.50	3	305.33	302.50	-1	6,432	-0.02%
2018/03/01	0	0.00	1	301.00	299.50	-1	6,373	-0.02%
2018/02/27	1	303.00	5	303.90	301.00	-4	6,282	-0.06%
2018/02/26	0	0.00	9	299.50	296.50	-9	6,211	-0.14%
2018/02/22	2	301.50	1	302.00	302.00	1	6,240	0.02%
2018/02/21	9	303.89	1	300.50	304.50	8	6,238	0.13%
2018/02/12	1	283.00	1	286.00	285.00	0	6,153	0.00%
2018/02/09	6	277.00	3	278.00	283.00	3	6,175	0.05%
2018/02/08	6	286.08	1	286.00	286.00	5	6,116	0.08%
2018/02/07	1	289.00	0	0.00	284.50	1	6,135	0.02%
2018/02/06	3	287.50	2	285.75	286.50	1	6,142	0.02%
2018/02/05	2	299.00	1	298.00	299.00	1	6,066	0.02%
2018/02/02	2	304.75	0	0.00	304.50	2	6,234	0.03%
2018/02/01	1	309.00	2	309.75	307.00	-1	6,236	-0.02%
2018/01/31	3	297.83	2	301.75	299.00	1	6,091	0.02%
2018/01/30	3.1	300.48	1	299.00	299.00	2.1	6,091	0.03%
2018/01/26	2	302.75	2	304.00	308.00	0	6,271	0.00%
2018/01/25	2	307.25	0	0.00	305.50	2	6,267	0.03%
2018/01/24	6	312.08	1	310.00	307.50	5	6,343	0.08%
2018/01/22	7	315.00	4	317.38	319.00	3	6,420	0.05%
2018/01/19	2	316.25	0	0.00	319.00	2	6,536	0.03%
2018/01/18	1	313.00	8	315.63	319.50	-7	6,576	-0.11%
2018/01/17	3	305.67	0	0.00	306.50	3	6,629	0.05%
2018/01/16	0	0.00	2	311.25	312.00	-2	6,604	-0.03%
2018/01/15	0	0.00	8	312.06	313.00	-8	6,650	-0.12%
2018/01/12	1	308.50	1	310.00	309.50	0	6,701	0.00%
2018/01/10	0	0.00	6	308.58	309.50	-6	6,822	-0.09%
2018/01/09	0	0.00	2	302.50	304.00	-2	6,854	-0.03%
2018/01/08	2	301.75	3	298.83	298.00	-1	7,070	-0.01%
2018/01/05	5	300.30	1	308.00	300.00	4	7,418	0.05%
2018/01/04	1	304.50	1	299.00	307.00	0	7,607	0.00%
2018/01/03	0	0.00	5	299.50	300.50	-5	7,797	-0.06%