聯發科 (2454)-台新-高雄券商分點個股進出

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
1190
漲跌
▲25
漲幅
+2.15%
成交量
6,027張
產業
上市半導體類股
3137人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1.3	1170.33	1.6	1177.50	1165.00	-0.3	7,888	0.00%
2024/05/16	7	1188.57	13.8	1192.69	1190.00	-6.8	7,852	-0.09%
2024/05/15	5.3	1158.65	9.8	1157.69	1155.00	-4.5	7,759	-0.06%
2024/05/14	9.3	1132.76	9	1136.28	1155.00	0.3	7,861	0.00%
2024/05/13	0.3	1104.70	0.4	1105.00	1115.00	-0.1	7,832	0.00%
2024/05/10	1.6	1093.24	2.4	1085.97	1095.00	-0.8	7,887	-0.01%
2024/05/09	7.5	1107.27	3.7	1109.56	1095.00	3.8	8,091	0.05%
2024/05/08	1.5	1073.01	10.7	1081.21	1095.00	-9.2	8,113	-0.11%
2024/05/07	2	1040.02	3.1	1040.08	1045.00	-1	8,104	-0.01%
2024/05/06	2.2	1054.33	4.1	1042.73	1035.00	-1.8	8,168	-0.02%
2024/05/03	5.5	1038.00	6.7	1042.43	1040.00	-1.2	8,181	-0.02%
2024/05/02	0.4	1002.78	3.2	1000.84	1000.00	-2.8	8,220	-0.03%
2024/04/30	1	1010.07	0.8	1022.81	992.00	0.2	8,260	0.00%
2024/04/29	7.6	1023.07	5.3	1012.74	1015.00	2.3	8,263	0.03%
2024/04/26	3.5	998.52	5.6	1000.45	1005.00	-2.1	8,286	-0.02%
2024/04/25	24.9	981.94	18.3	981.61	981.00	6.6	8,341	0.08%
2024/04/24	2	1011.00	5.3	1006.63	1010.00	-3.2	8,353	-0.04%
2024/04/23	6.3	976.86	2.3	973.04	972.00	4	8,440	0.05%
2024/04/22	21.7	969.81	27.1	967.65	966.00	-5.4	8,512	-0.06%
2024/04/19	31.4	994.53	10.6	995.74	993.00	20.8	8,431	0.25%
2024/04/18	6.5	1041.46	2.2	1042.12	1050.00	4.2	8,249	0.05%
2024/04/17	7.6	1054.91	0	0.00	1050.00	7.6	8,243	0.09%
2024/04/16	15.5	1058.87	14.8	1072.70	1055.00	0.8	8,185	0.01%
2024/04/15	13.1	1121.88	3.5	1151.41	1110.00	9.5	8,081	0.12%
2024/04/12	11.4	1174.73	4.2	1183.66	1180.00	7.2	8,021	0.09%
2024/04/11	19	1206.84	20.6	1204.86	1200.00	-1.6	8,026	-0.02%
2024/04/10	7.9	1198.38	16.7	1194.42	1195.00	-8.8	8,062	-0.11%
2024/04/09	1.1	1160.01	3	1163.34	1160.00	-2	8,165	-0.02%
2024/04/08	4.7	1151.82	1	1155.00	1150.00	3.7	8,276	0.04%
2024/04/03	1.3	1150.29	1	1170.07	1160.00	0.3	8,292	0.00%
2024/04/02	1.6	1163.50	2	1175.12	1165.00	-0.3	8,315	0.00%
2024/04/01	6.1	1165.93	4.2	1181.86	1160.00	1.9	8,388	0.02%
2024/03/29	3.2	1181.55	19.4	1182.90	1195.00	-16.2	8,352	-0.19%
2024/03/28	11.6	1163.50	2.9	1169.82	1160.00	8.7	8,270	0.11%
2024/03/27	2.8	1149.99	14.4	1164.06	1165.00	-11.6	8,209	-0.14%
2024/03/26	5.1	1150.66	2.1	1139.83	1130.00	3	8,183	0.04%
2024/03/25	2.4	1121.58	4.1	1122.57	1120.00	-1.6	8,181	-0.02%
2024/03/22	7.1	1127.20	8.9	1123.77	1125.00	-1.8	8,210	-0.02%
2024/03/21	6.5	1138.15	2.5	1135.88	1140.00	4	8,193	0.05%
2024/03/20	11.9	1139.96	4.6	1156.34	1130.00	7.3	8,283	0.09%
2024/03/19	13.4	1152.01	9	1151.68	1150.00	4.4	8,293	0.05%
2024/03/18	2.9	1166.88	0.1	1163.83	1170.00	2.7	8,246	0.03%
2024/03/15	5.5	1133.16	6.8	1135.57	1135.00	-1.3	8,223	-0.02%
2024/03/14	10	1181.18	3.3	1168.88	1150.00	6.7	8,175	0.08%
2024/03/13	5.4	1221.15	7.4	1228.68	1215.00	-2	8,048	-0.02%
2024/03/12	5.4	1207.61	3.5	1212.17	1215.00	1.9	7,983	0.02%
2024/03/11	8.2	1220.44	6.5	1226.83	1225.00	1.7	7,950	0.02%
2024/03/08	12.8	1239.26	16.1	1242.10	1230.00	-3.3	7,942	-0.04%
2024/03/07	11.9	1230.47	17.9	1231.35	1230.00	-6.1	7,757	-0.08%
2024/03/06	8.2	1159.41	22.3	1176.30	1190.00	-14.1	7,564	-0.19%
2024/03/05	10.3	1140.29	24.3	1154.69	1155.00	-14	7,525	-0.19%
2024/03/04	12.8	1130.43	11.6	1133.19	1150.00	1.2	7,470	0.02%
2024/03/01	16.7	1131.53	2.6	1133.15	1105.00	14	7,359	0.19%
2024/02/29	12.1	1138.65	12.4	1127.57	1140.00	-0.3	7,252	0.00%
2024/02/27	30.7	1131.78	30.8	1129.55	1115.00	-0.2	7,175	0.00%
2024/02/26	20.5	1100.87	27.5	1085.11	1115.00	-7	6,975	-0.10%
2024/02/23	18.1	1056.67	51.3	1064.20	1100.00	-33.3	6,882	-0.48%
2024/02/22	11.8	997.05	32.7	1004.24	1015.00	-20.9	6,651	-0.31%
2024/02/21	18.4	979.07	14	979.79	981.00	4.4	6,598	0.07%
2024/02/20	4.2	972.21	23.2	974.71	982.00	-19	6,589	-0.29%
2024/02/19	2.6	960.90	2.5	960.19	963.00	0.1	6,590	0.00%
2024/02/16	3.8	968.85	4.9	965.76	970.00	-1.1	6,661	-0.02%
2024/02/15	8.8	963.42	41.6	970.34	972.00	-32.8	6,666	-0.49%
2024/02/05	21.5	934.18	15.4	936.37	937.00	6.1	6,630	0.09%
2024/02/02	16.7	931.48	15.6	933.92	936.00	1.1	6,660	0.02%
2024/02/01	60.2	932.62	24.8	932.70	930.00	35.4	6,651	0.53%
2024/01/31	44.2	966.39	34.5	966.54	966.00	9.7	6,527	0.15%
2024/01/30	19.4	948.74	36.8	959.36	963.00	-17.4	6,494	-0.27%
2024/01/29	21.9	934.54	26.3	932.97	938.00	-4.4	6,457	-0.07%
2024/01/26	8.4	932.59	4.3	933.70	936.00	4.1	6,433	0.06%
2024/01/25	11.3	942.97	11	942.96	943.00	0.3	6,506	0.01%
2024/01/24	2.4	928.79	17.8	930.76	936.00	-15.4	6,471	-0.24%
2024/01/23	5.8	915.22	2	912.00	911.00	3.8	6,521	0.06%
2024/01/22	47.6	930.45	34	927.73	922.00	13.6	6,690	0.20%
2024/01/19	25.3	912.61	25.1	914.98	920.00	0.2	6,650	0.00%
2024/01/18	20.6	892.35	23.4	892.27	897.00	-2.8	6,590	-0.04%
2024/01/17	37.6	887.84	32.3	891.80	879.00	5.4	6,586	0.08%
2024/01/16	26.4	904.42	12.3	903.26	895.00	14.1	6,479	0.22%
2024/01/15	21.6	922.13	23.5	922.18	922.00	-1.9	6,397	-0.03%
2024/01/12	9.3	924.82	3.3	926.34	926.00	6	6,468	0.09%
2024/01/11	25.5	922.92	10.8	925.03	920.00	14.7	6,515	0.23%
2024/01/10	21.8	924.87	21.4	925.63	924.00	0.5	6,528	0.01%
2024/01/09	23.3	928.47	26.2	936.12	928.00	-2.9	6,595	-0.04%
2024/01/08	22.4	929.50	18.2	921.09	920.00	4.2	6,594	0.06%
2024/01/05	6.1	924.74	4.1	927.53	921.00	2.1	6,666	0.03%
2024/01/04	13.5	929.34	1.3	944.14	928.00	12.1	6,686	0.18%
2024/01/03	22.9	962.17	16	963.83	953.00	6.9	6,753	0.10%
2024/01/02	25	997.31	18.4	987.95	981.00	6.6	6,593	0.10%
2023/12/29	2.8	1019.67	6.7	1015.10	1015.00	-3.9	6,519	-0.06%
2023/12/28	13.5	1045.69	12.3	1026.78	1025.00	1.1	6,562	0.02%
2023/12/27	17.7	1041.80	26.8	1034.03	1040.00	-9.1	6,643	-0.14%
2023/12/26	11.2	999.98	16.6	999.97	1000.00	-5.4	6,565	-0.08%
2023/12/25	17.4	993.51	12	994.91	995.00	5.5	6,574	0.08%
2023/12/22	1.5	988.38	2.3	988.56	990.00	-0.8	6,583	-0.01%
2023/12/21	8.8	976.08	7.4	977.20	976.00	1.4	6,592	0.02%
2023/12/20	13.3	991.10	10	983.00	983.00	3.3	6,594	0.05%
2023/12/19	14.2	988.65	10.9	986.60	992.00	3.3	6,614	0.05%
2023/12/18	6.8	989.45	7.6	987.99	989.00	-0.8	6,614	-0.01%
2023/12/15	10.1	987.11	21.2	985.12	996.00	-11.1	6,618	-0.17%
2023/12/14	26.6	957.96	26.4	963.76	966.00	0.2	6,525	0.00%
2023/12/13	16.8	946.34	20.1	952.22	955.00	-3.2	6,615	-0.05%
2023/12/12	10.2	946.85	4.5	940.65	939.00	5.7	6,787	0.08%
2023/12/11	3.6	936.13	0.4	939.94	941.00	3.2	6,804	0.05%
2023/12/08	9.2	941.98	14.3	942.82	943.00	-5.1	6,863	-0.07%
2023/12/07	0.9	931.70	1.2	932.38	931.00	-0.3	6,890	0.00%
2023/12/06	1.1	925.29	2.5	928.41	927.00	-1.4	6,874	-0.02%
2023/12/05	15.3	927.72	14.6	923.91	929.00	0.7	6,897	0.01%
2023/12/04	23.1	935.15	17.1	936.04	933.00	6	6,864	0.09%
2023/12/01	11	943.99	11.1	946.78	947.00	0	6,830	0.00%
2023/11/30	11.3	948.25	11.1	944.64	945.00	0.2	6,854	0.00%
2023/11/29	17.6	940.68	27.2	944.62	948.00	-9.7	6,772	-0.14%
2023/11/28	22.4	938.22	32.2	939.24	942.00	-9.9	6,736	-0.15%
2023/11/27	13.7	943.88	10.3	933.82	931.00	3.4	6,738	0.05%
2023/11/24	5.3	944.16	9.5	942.86	945.00	-4.2	6,715	-0.06%
2023/11/22	65.1	936.14	45.7	939.17	942.00	19.4	6,738	0.29%
2023/11/21	18.7	925.53	24.3	926.72	926.00	-5.6	6,725	-0.08%
2023/11/20	20.1	910.79	20.4	913.64	912.00	-0.3	6,660	0.00%
2023/11/17	20.3	903.12	24.6	897.08	904.00	-4.2	6,577	-0.06%
2023/11/16	23.6	895.80	19.4	907.51	893.00	4.2	6,559	0.06%
2023/11/15	24	915.11	22.8	911.24	908.00	1.2	6,476	0.02%
2023/11/14	16.8	906.68	23.2	907.07	905.00	-6.4	6,389	-0.10%
2023/11/13	6.5	915.56	12.5	914.04	906.00	-6.1	6,386	-0.10%
2023/11/10	44.2	887.36	44.9	892.85	884.00	-0.7	6,327	-0.01%
2023/11/09	30.6	908.20	27.6	906.04	905.00	3	6,247	0.05%
2023/11/08	15.8	913.62	25.1	902.29	914.00	-9.3	6,192	-0.15%
2023/11/07	34.4	889.47	38.4	887.63	888.00	-4	6,118	-0.07%
2023/11/06	18.5	886.91	24.4	879.82	882.00	-5.9	6,072	-0.10%
2023/11/03	38.1	867.27	36.1	867.64	870.00	1.9	6,004	0.03%
2023/11/02	17.8	868.81	20.3	868.56	868.00	-2.5	6,004	-0.04%
2023/11/01	27.1	844.17	6.2	845.19	846.00	20.9	5,901	0.35%
2023/10/31	22.1	849.17	12.5	843.52	842.00	9.6	5,899	0.16%
2023/10/30	21.2	848.42	28.8	852.14	857.00	-7.5	5,868	-0.13%
2023/10/27	21.5	802.27	16	806.64	801.00	5.5	5,830	0.09%
2023/10/26	3.8	813.66	3.6	814.31	817.00	0.2	5,993	0.00%
2023/10/25	6	822.37	6.1	820.08	822.00	-0.1	5,972	0.00%
2023/10/24	25.3	815.02	24.5	812.48	816.00	0.7	5,942	0.01%
2023/10/23	12.2	821.22	14	818.57	821.00	-1.8	5,974	-0.03%
2023/10/20	61.2	826.13	59.4	826.11	828.00	1.8	6,001	0.03%
2023/10/19	3.2	827.93	20.9	828.53	830.00	-17.7	5,982	-0.30%
2023/10/18	13.3	812.67	15.8	812.61	813.00	-2.6	6,048	-0.04%
2023/10/17	16.6	839.50	12.5	838.01	825.00	4.1	5,962	0.07%
2023/10/16	34.3	836.82	31.1	840.17	840.00	3.2	5,928	0.05%
2023/10/13	25.3	828.61	40.3	836.50	842.00	-15	5,910	-0.25%
2023/10/12	29.4	811.79	29	811.19	815.00	0.4	5,818	0.01%
2023/10/11	14.3	812.67	26.8	807.18	814.00	-12.6	5,806	-0.22%
2023/10/06	10.4	785.02	15.2	787.16	786.00	-4.8	5,683	-0.08%
2023/10/05	19.1	782.16	33	783.93	786.00	-14	5,699	-0.25%
2023/10/04	13.4	779.66	15	769.30	780.00	-1.6	5,662	-0.03%
2023/10/03	17.8	777.65	26	774.18	772.00	-8.2	5,629	-0.15%
2023/10/02	1.6	742.35	5.3	744.85	745.00	-3.7	5,529	-0.07%
2023/09/28	15	737.86	14.4	734.72	735.00	0.6	5,534	0.01%
2023/09/27	11	736.44	30.2	730.54	737.00	-19.1	5,531	-0.35%
2023/09/26	41.3	739.27	31	737.90	737.00	10.3	5,530	0.19%
2023/09/25	17.3	753.46	18.5	755.40	755.00	-1.3	5,515	-0.02%
2023/09/22	34.9	741.28	34.2	737.83	746.00	0.7	5,511	0.01%
2023/09/21	12.6	748.72	6.7	748.11	746.00	5.9	5,456	0.11%
2023/09/20	14.2	760.84	10.1	758.10	759.00	4.1	5,441	0.08%
2023/09/19	19.3	775.48	21.7	771.53	773.00	-2.4	5,433	-0.04%
2023/09/18	14.9	779.17	56.9	779.83	782.00	-42	5,405	-0.78%
2023/09/15	15.5	753.23	52.2	753.35	763.00	-36.7	5,396	-0.68%
2023/09/14	2.4	731.68	3.7	729.36	733.00	-1.3	5,534	-0.02%
2023/09/13	17.5	733.18	23.8	736.78	732.00	-6.3	5,770	-0.11%
2023/09/12	2.1	712.92	13.6	723.23	728.00	-11.5	5,785	-0.20%
2023/09/11	0	710.27	6.1	710.99	714.00	-6.1	5,808	-0.10%
2023/09/08	5.4	704.05	1.9	705.20	709.00	3.5	5,861	0.06%
2023/09/07	1	714.00	1.1	715.87	717.00	-0.1	5,907	0.00%
2023/09/06	2.1	713.01	1.1	715.03	712.00	1	5,918	0.02%
2023/09/05	3.2	716.25	12.1	715.90	718.00	-8.9	5,943	-0.15%
2023/09/04	2	706.00	4.3	710.85	711.00	-2.3	5,984	-0.04%
2023/09/01	2	708.44	5.5	709.72	710.00	-3.4	6,032	-0.06%
2023/08/31	2	710.50	3.4	707.52	705.00	-1.4	6,053	-0.02%
2023/08/30	1.1	707.85	4.6	706.81	709.00	-3.5	6,044	-0.06%
2023/08/29	6.3	709.54	10.4	708.54	710.00	-4.1	6,080	-0.07%
2023/08/28	1.1	699.18	13.7	703.00	701.00	-12.6	6,097	-0.21%
2023/08/25	1.9	692.52	3.7	691.74	694.00	-1.9	6,199	-0.03%
2023/08/24	1.3	686.17	7.8	688.28	691.00	-6.5	6,377	-0.10%
2023/08/23	1.1	671.18	1.3	675.36	671.00	-0.2	6,451	0.00%
2023/08/22	2.2	671.43	2.7	678.86	672.00	-0.5	6,596	-0.01%
2023/08/21	5.3	668.38	1.2	671.16	669.00	4.1	6,612	0.06%
2023/08/18	2.4	674.09	2.5	675.50	674.00	-0.1	6,661	0.00%
2023/08/17	7.5	675.40	0	676.00	674.00	7.5	6,696	0.11%
2023/08/16	12.6	688.25	12.3	690.27	689.00	0.3	6,693	0.01%
2023/08/15	10.7	678.08	11.1	676.59	678.00	-0.4	6,677	-0.01%
2023/08/14	7.9	669.05	2.6	671.64	672.00	5.4	6,704	0.08%
2023/08/11	23.8	678.24	17.4	679.04	679.00	6.4	6,776	0.10%
2023/08/10	26.5	694.82	24.5	693.13	693.00	1.9	6,757	0.03%
2023/08/09	4.1	693.37	4	699.49	701.00	0.1	6,745	0.00%
2023/08/08	10.8	691.94	9.3	694.80	690.00	1.5	6,777	0.02%
2023/08/07	7.1	707.24	11.6	705.37	706.00	-4.5	6,736	-0.07%
2023/08/04	5.8	705.20	8.1	705.23	706.00	-2.3	6,741	-0.03%
2023/08/02	25.2	711.14	33	710.02	709.00	-7.8	6,665	-0.12%
2023/08/01	23.6	706.82	42.6	705.70	713.00	-19	6,565	-0.29%
2023/07/31	19.3	689.59	36.7	690.72	690.00	-17.4	6,386	-0.27%
2023/07/28	6.4	659.37	0.4	663.70	658.00	5.9	6,200	0.10%
2023/07/27	15.9	657.33	12.1	657.85	658.00	3.9	6,239	0.06%
2023/07/26	18.7	658.34	8.4	659.57	655.00	10.4	6,267	0.17%
2023/07/25	13.9	670.83	6.9	666.86	665.00	7	6,257	0.11%
2023/07/24	14.9	676.07	15.2	681.83	675.00	-0.2	6,219	0.00%
2023/07/21	41.2	672.77	23.4	671.92	682.00	17.8	6,214	0.29%
2023/07/20	5	692.12	1.4	693.94	692.00	3.6	6,162	0.06%
2023/07/19	8.5	695.44	16.2	695.85	696.00	-7.7	6,199	-0.12%
2023/07/18	9.9	681.21	6.7	684.32	683.00	3.3	6,180	0.05%
2023/07/17	24.3	685.06	14.6	683.35	683.00	9.7	6,267	0.15%
2023/07/14	4.5	690.20	9.6	692.41	692.00	-5.1	6,375	-0.08%
2023/07/13	10	686.64	2.8	687.94	680.00	7.3	6,507	0.11%
2023/07/12	4.2	685.37	0	685.00	685.00	4.2	6,656	0.06%
2023/07/11	6.6	684.76	6.3	681.10	686.00	0.4	6,664	0.01%
2023/07/10	19.4	675.31	10.1	683.96	673.00	9.4	6,692	0.14%
2023/07/07	8.3	682.45	1	680.08	682.00	7.3	6,657	0.11%
2023/07/06	11.1	690.69	9.2	692.69	690.00	1.9	6,660	0.03%
2023/07/05	2	698.99	0.4	698.50	697.00	1.6	6,686	0.02%
2023/07/04	14.6	693.68	15.5	699.53	700.00	-0.9	6,698	-0.01%
2023/07/03	11.6	692.39	11.2	691.39	691.00	0.4	6,780	0.01%
2023/06/30	13.9	688.53	5	688.05	688.00	8.8	6,804	0.13%
2023/06/29	4.7	700.74	9.6	700.00	696.00	-5	6,781	-0.07%
2023/06/28	7.6	692.79	12.8	689.53	695.00	-5.2	6,759	-0.08%
2023/06/27	13.8	681.45	11.5	681.28	681.00	2.3	6,755	0.03%
2023/06/26	9	686.67	1.1	687.09	685.00	8	6,729	0.12%
2023/06/21	20.2	691.10	10.3	691.44	693.00	9.9	6,725	0.15%
2023/06/20	83.7	707.83	44.2	694.65	691.00	39.5	6,613	0.60%
2023/06/19	12.4	780.87	28.1	785.66	785.00	-15.7	6,287	-0.25%
2023/06/16	8.9	755.31	14.5	754.47	751.00	-5.7	6,046	-0.09%
2023/06/15	28.6	767.98	12	766.59	766.00	16.6	5,965	0.28%
2023/06/14	1.7	778.05	10.7	780.63	780.00	-9	5,945	-0.15%
2023/06/13	2	777.99	14.1	777.40	779.00	-12.1	5,954	-0.20%
2023/06/12	1.2	765.10	4.4	766.07	767.00	-3.2	5,921	-0.05%
2023/06/09	7	764.86	7.4	764.78	764.00	-0.3	5,940	-0.01%
2023/06/08	11.7	770.28	14.6	768.32	768.00	-2.9	5,946	-0.05%
2023/06/07	2.1	761.03	6.8	764.37	768.00	-4.7	5,921	-0.08%
2023/06/06	10.2	757.62	8.7	757.59	757.00	1.5	5,920	0.03%
2023/06/05	11.5	765.15	16.9	760.16	759.00	-5.4	5,990	-0.09%
2023/06/02	17.7	757.42	15.7	752.92	751.00	1.9	5,988	0.03%
2023/06/01	17.8	753.05	15	749.23	748.00	2.7	6,005	0.05%
2023/05/31	25.3	756.89	26.1	758.28	759.00	-0.8	6,008	-0.01%
2023/05/30	38.5	765.23	43.6	765.35	763.00	-5	5,965	-0.08%
2023/05/29	15.1	754.04	15.4	741.76	738.00	-0.3	5,953	-0.01%
2023/05/26	9.7	722.39	10.3	727.08	730.00	-0.6	5,919	-0.01%
2023/05/25	16.3	712.94	15.6	709.04	708.00	0.7	5,864	0.01%
2023/05/24	21	707.74	16.4	710.56	711.00	4.6	5,857	0.08%
2023/05/23	12.5	710.72	14.5	717.80	716.00	-2	5,807	-0.03%
2023/05/22	13.1	705.93	26.7	705.49	705.00	-13.6	5,763	-0.24%
2023/05/19	9.7	695.27	22.9	695.60	698.00	-13.2	5,747	-0.23%
2023/05/18	12.3	687.67	19.5	689.88	689.00	-7.2	5,748	-0.13%
2023/05/17	17	681.96	13.2	685.37	685.00	3.8	5,785	0.07%
2023/05/16	14	680.85	13.3	683.13	680.00	0.6	5,709	0.01%
2023/05/15	13.3	679.59	15.4	679.51	680.00	-2.1	5,715	-0.04%
2023/05/12	10.6	669.40	10.2	663.13	673.00	0.4	5,708	0.01%
2023/05/11	10.2	668.01	10.1	669.01	668.00	0.1	5,688	0.00%
2023/05/10	16.5	667.97	11	669.82	668.00	5.5	5,765	0.10%
2023/05/09	12.2	678.80	15.7	677.08	677.00	-3.5	5,820	-0.06%
2023/05/08	13.7	681.83	15.1	676.30	675.00	-1.5	5,909	-0.02%
2023/05/05	16.1	674.76	15.1	675.07	675.00	1	5,965	0.02%
2023/05/04	20.5	668.48	16.1	668.45	668.00	4.4	6,096	0.07%
2023/05/03	14.5	678.90	20.4	674.19	680.00	-5.9	6,099	-0.10%
2023/05/02	17.3	670.68	15.1	661.92	671.00	2.2	6,171	0.04%
2023/04/28	28	665.45	40.4	667.75	665.00	-12.4	6,300	-0.20%
2023/04/27	6.9	661.04	6.2	662.78	662.00	0.7	6,268	0.01%
2023/04/26	34.8	643.38	9.3	640.95	649.00	25.4	6,271	0.41%
2023/04/25	36.5	655.99	19.6	667.72	650.00	16.8	6,263	0.27%
2023/04/24	24.9	678.53	30.4	676.67	676.00	-5.5	6,226	-0.09%
2023/04/21	22.7	674.05	15.4	670.38	665.00	7.2	6,262	0.12%
2023/04/20	25.7	674.58	17.2	674.58	673.00	8.5	6,320	0.13%
2023/04/19	26.5	677.94	13.3	678.97	675.00	13.1	6,272	0.21%
2023/04/18	45.4	694.32	14.1	689.35	688.00	31.4	6,207	0.51%
2023/04/17	44.3	706.32	13.2	707.95	709.00	31.1	6,062	0.51%
2023/04/14	19.8	752.82	19	748.47	748.00	0.8	5,874	0.01%
2023/04/13	9.8	750.35	9.2	753.78	750.00	0.6	5,876	0.01%
2023/04/12	8.1	754.51	7.3	757.79	758.00	0.9	5,830	0.01%
2023/04/11	11.4	749.41	11.6	755.91	756.00	-0.2	5,831	0.00%
2023/04/10	24.4	742.39	19.4	744.86	742.00	5	5,902	0.08%
2023/04/07	23.7	748.97	37	748.92	749.00	-13.3	5,839	-0.23%
2023/04/06	42.9	759.02	15	756.20	753.00	27.9	5,791	0.48%
2023/03/31	6.6	787.52	13	786.72	787.00	-6.3	5,686	-0.11%
2023/03/30	2.2	779.32	5.1	780.22	778.00	-2.9	5,681	-0.05%
2023/03/29	2.3	770.89	2.1	769.51	773.00	0.2	5,709	0.00%
2023/03/28	14.5	775.62	11	766.18	766.00	3.5	5,757	0.06%
2023/03/27	8.1	781.74	5.1	780.09	780.00	3	5,800	0.05%
2023/03/24	15.1	790.25	14.6	787.42	790.00	0.5	5,961	0.01%
2023/03/23	20.4	783.22	13.4	791.47	793.00	7	6,115	0.11%
2023/03/22	11.2	776.43	22.3	781.65	781.00	-11.1	6,119	-0.18%
2023/03/21	5.2	768.77	3.1	770.57	771.00	2.1	6,130	0.03%
2023/03/20	8.3	770.53	6.6	774.06	770.00	1.7	6,125	0.03%
2023/03/17	14.1	774.27	16.4	773.19	773.00	-2.3	6,110	-0.04%
2023/03/16	20.3	759.51	21.2	757.39	756.00	-0.9	6,067	-0.01%
2023/03/15	12.1	768.41	12.7	760.09	758.00	-0.6	6,057	-0.01%
2023/03/14	14.3	761.67	14.4	761.33	761.00	-0.1	6,053	0.00%
2023/03/13	18.5	763.27	19.8	754.51	764.00	-1.3	6,044	-0.02%
2023/03/10	16.2	756.11	12.2	757.49	756.00	4	6,029	0.07%
2023/03/09	12.7	772.40	11.3	767.40	767.00	1.4	6,046	0.02%
2023/03/08	30.6	769.49	14.1	768.22	768.00	16.5	6,112	0.27%
2023/03/07	15.9	784.29	11.1	788.00	788.00	4.9	6,058	0.08%
2023/03/06	21.4	785.88	44.3	784.98	784.00	-22.9	6,062	-0.38%
2023/03/03	17.7	784.57	20	777.45	775.00	-2.3	6,033	-0.04%
2023/03/02	25.4	777.90	20.2	778.36	775.00	5.2	6,049	0.09%
2023/03/01	49.8	774.13	42.8	782.34	791.00	7.1	5,944	0.12%
2023/02/24	16.8	745.55	14	730.45	723.00	2.8	5,788	0.05%
2023/02/23	16.4	732.03	29.2	741.37	745.00	-12.8	5,727	-0.22%
2023/02/22	10.3	716.98	10	713.00	713.00	0.3	5,693	0.01%
2023/02/21	1.2	729.95	1.1	730.90	725.00	0.1	5,736	0.00%
2023/02/20	1.2	728.98	1.3	729.91	726.00	-0.2	5,857	0.00%
2023/02/17	3.4	720.88	5.1	718.38	723.00	-1.6	6,042	-0.03%
2023/02/16	16.8	711.81	13	712.92	711.00	3.7	6,143	0.06%
2023/02/15	21.5	722.30	16.1	710.05	710.00	5.4	6,321	0.09%
2023/02/14	10.1	737.98	10.1	732.02	732.00	0.1	6,331	0.00%
2023/02/13	17.6	730.62	18	727.29	731.00	-0.4	6,477	-0.01%
2023/02/10	9	741.22	3	741.67	740.00	6	6,539	0.09%
2023/02/09	24	742.54	15.5	748.81	749.00	8.6	6,621	0.13%
2023/02/08	19.2	741.81	20.7	743.02	744.00	-1.5	6,629	-0.02%
2023/02/07	21.9	718.09	16.2	726.45	717.00	5.7	6,606	0.09%
2023/02/06	22.3	739.67	18	731.00	731.00	4.3	6,599	0.06%
2023/02/03	11.2	750.88	13.9	748.55	751.00	-2.7	6,601	-0.04%
2023/02/02	29.6	748.86	33.9	747.30	747.00	-4.3	6,768	-0.06%
2023/02/01	11.9	723.90	10.1	723.99	724.00	1.8	6,685	0.03%
2023/01/31	17.3	736.11	14.1	724.87	718.00	3.2	6,691	0.05%
2023/01/30	15.2	722.57	30.4	720.36	739.00	-15.2	6,619	-0.23%
2023/01/17	18.1	701.03	18.2	693.28	693.00	-0.1	6,490	0.00%
2023/01/16	13	704.00	13.5	704.32	704.00	-0.5	6,511	-0.01%
2023/01/13	70.4	696.27	72.6	698.95	694.00	-2.3	6,514	-0.03%
2023/01/12	21.5	712.05	20	714.67	715.00	1.5	6,545	0.02%
2023/01/11	14.3	701.78	22.1	704.83	707.00	-7.8	6,540	-0.12%
2023/01/10	16.3	687.05	24.8	693.22	694.00	-8.5	6,535	-0.13%
2023/01/09	23.6	672.46	22	673.36	675.00	1.5	6,501	0.02%
2023/01/06	21	647.58	32.4	654.15	660.00	-11.3	6,538	-0.17%
2023/01/05	25.5	635.23	13	627.69	631.00	12.5	6,535	0.19%
2023/01/04	20.2	636.91	20	641.25	636.00	0.2	6,561	0.00%
2023/01/03	17.1	641.98	19.2	624.82	644.00	-2.1	6,650	-0.03%
2022/12/30	12.6	626.72	14.1	633.35	625.00	-1.5	6,675	-0.02%
2022/12/29	16.1	628.94	12	626.33	629.00	4.1	6,750	0.06%
2022/12/28	28.6	634.14	64.5	635.01	638.00	-35.9	6,848	-0.52%
2022/12/27	13.6	659.17	12	657.00	656.00	1.6	6,776	0.02%
2022/12/26	14.3	651.66	15	652.73	651.00	-0.7	6,798	-0.01%
2022/12/23	2	654.54	2.9	654.73	660.00	-0.9	6,869	-0.01%
2022/12/22	17.7	663.19	16.2	661.84	661.00	1.4	6,962	0.02%
2022/12/21	16.7	653.74	18.1	650.96	654.00	-1.4	7,014	-0.02%
2022/12/20	13.4	647.10	18.2	652.92	646.00	-4.8	7,009	-0.07%
2022/12/19	17.4	656.25	16.1	656.39	656.00	1.3	6,997	0.02%
2022/12/16	43.9	657.27	23	659.26	660.00	20.9	6,957	0.30%
2022/12/15	49.6	694.76	22.1	687.55	681.00	27.5	6,838	0.40%
2022/12/14	13	717.85	12	715.17	718.00	1	6,685	0.02%
2022/12/13	12.1	715.57	12.2	713.76	709.00	-0.2	6,656	0.00%
2022/12/12	23.7	709.97	14	712.14	712.00	9.7	6,633	0.15%
2022/12/09	18.1	725.98	24.1	720.35	729.00	-6.1	6,683	-0.09%
2022/12/08	14.6	705.87	11	714.82	705.00	3.6	6,669	0.05%
2022/12/07	13.1	718.09	15.4	718.32	716.00	-2.3	6,703	-0.03%
2022/12/06	13.7	726.28	15.3	733.87	725.00	-1.6	6,687	-0.02%
2022/12/05	25.2	742.41	24.4	744.96	739.00	0.8	6,688	0.01%
2022/12/02	14.2	742.61	14.1	739.38	739.00	0.1	6,670	0.00%
2022/12/01	18.3	748.72	18.7	745.42	741.00	-0.5	6,687	-0.01%
2022/11/30	17.1	732.81	29.6	728.37	733.00	-12.4	6,640	-0.19%
2022/11/29	18.1	710.59	18.1	704.27	713.00	0	6,585	0.00%
2022/11/28	13.5	704.12	12.4	710.61	703.00	1.1	6,658	0.02%
2022/11/25	21.7	731.10	27.2	728.65	727.00	-5.5	6,686	-0.08%
2022/11/24	19.3	718.44	26.4	728.60	728.00	-7	6,662	-0.11%
2022/11/23	17.6	715.72	18.5	706.80	705.00	-1	6,614	-0.02%
2022/11/22	15.8	710.86	19.3	708.47	713.00	-3.5	6,640	-0.05%
2022/11/21	10.1	719.97	10.4	714.07	720.00	-0.4	6,585	-0.01%
2022/11/18	23.2	731.85	19.1	724.07	722.00	4.2	6,562	0.06%
2022/11/17	15	724.87	18.3	723.79	725.00	-3.3	6,538	-0.05%
2022/11/16	19.3	731.80	25.3	728.86	729.00	-6	6,483	-0.09%
2022/11/15	32.1	717.33	38.4	724.35	722.00	-6.3	6,409	-0.10%
2022/11/14	20	700.40	25.1	701.12	697.00	-5.1	6,249	-0.08%
2022/11/11	24.4	695.71	36.7	690.87	700.00	-12.4	6,158	-0.20%
2022/11/10	14.1	658.12	28.2	649.12	660.00	-14.1	5,973	-0.24%
2022/11/09	22.1	637.05	40.9	644.87	650.00	-18.9	5,943	-0.32%
2022/11/08	16.1	624.56	17.2	622.63	620.00	-1.1	5,823	-0.02%
2022/11/07	6.3	613.72	23.1	611.99	620.00	-16.8	5,766	-0.29%
2022/11/04	22.4	593.41	17.1	590.31	597.00	5.3	5,782	0.09%
2022/11/03	28.9	597.33	28	594.82	600.00	0.9	5,814	0.02%
2022/11/02	29.4	597.60	25.2	600.15	599.00	4.1	5,796	0.07%
2022/11/01	23	596.74	24	599.25	599.00	-1	5,769	-0.02%
2022/10/31	19.3	590.88	35.7	589.93	590.00	-16.4	5,758	-0.28%
2022/10/28	29.5	567.23	21	570.57	565.00	8.5	5,543	0.15%
2022/10/27	23.6	587.45	19.4	585.55	589.00	4.2	5,502	0.08%
2022/10/26	19.3	573.94	17.3	570.05	579.00	2	5,503	0.04%
2022/10/25	32.4	573.97	20	573.50	563.00	12.4	5,501	0.22%
2022/10/24	35.2	590.89	34	589.31	588.00	1.2	5,510	0.02%
2022/10/21	20.1	569.21	16.1	566.67	567.00	4	5,493	0.07%
2022/10/20	13.5	564.44	13	568.38	570.00	0.5	5,520	0.01%
2022/10/19	19	586.05	20	578.85	577.00	-1	5,467	-0.02%
2022/10/18	20.2	585.13	23	582.91	588.00	-2.9	5,468	-0.05%
2022/10/17	15.1	576.10	13	568.17	578.00	2.1	5,498	0.04%
2022/10/14	12.3	584.08	22.7	569.09	585.00	-10.4	5,580	-0.19%
2022/10/13	16	549.16	24.2	544.68	544.00	-8.3	5,561	-0.15%
2022/10/12	29.3	550.25	16	548.20	549.00	13.3	5,527	0.24%
2022/10/11	17.4	561.11	19.3	553.73	553.00	-1.9	5,544	-0.03%
2022/10/07	19.3	567.27	17	575.18	566.00	2.3	5,540	0.04%
2022/10/06	19.2	592.73	16	587.19	587.00	3.2	5,531	0.06%
2022/10/05	6.1	601.80	19.7	600.23	599.00	-13.6	5,528	-0.25%
2022/10/04	23.2	568.05	19.1	571.38	573.00	4	5,491	0.07%
2022/10/03	16.2	548.30	18.1	544.36	548.00	-1.9	5,503	-0.03%
2022/09/30	18.3	541.35	19.2	548.80	551.00	-0.9	5,600	-0.02%
2022/09/29	14.1	545.09	19.1	557.01	543.00	-5.1	5,648	-0.09%
2022/09/28	31.6	550.96	29.2	560.80	545.00	2.4	5,643	0.04%
2022/09/27	14.2	568.15	14	567.57	568.00	0.1	5,673	0.00%
2022/09/26	12.8	569.58	16.9	569.95	569.00	-4.2	5,749	-0.07%
2022/09/23	8.5	581.12	6.5	580.50	580.00	2	5,832	0.03%
2022/09/22	20.1	590.82	19.3	593.93	591.00	0.7	5,925	0.01%
2022/09/21	13.4	605.58	13.1	606.99	605.00	0.2	6,057	0.00%
2022/09/20	16.5	605.74	15	607.07	605.00	1.5	6,255	0.02%
2022/09/19	10.3	604.01	10.1	607.99	604.00	0.3	6,370	0.00%
2022/09/16	18.8	602.40	12.5	608.21	600.00	6.3	6,541	0.10%
2022/09/15	9.3	615.56	11.1	616.45	616.00	-1.8	6,915	-0.03%
2022/09/14	9.5	607.57	8.7	613.95	615.00	0.8	7,098	0.01%
2022/09/13	13.1	633.00	14.1	627.32	626.00	-0.9	7,118	-0.01%
2022/09/12	17.4	632.30	15.1	628.89	627.00	2.3	7,161	0.03%
2022/09/08	14.4	624.49	15.1	622.47	623.00	-0.6	7,293	-0.01%
2022/09/07	12.6	619.48	12.3	611.75	619.00	0.3	7,319	0.00%
2022/09/06	17.2	633.21	15.3	629.46	629.00	1.9	7,319	0.03%
2022/09/05	21	628.15	17.8	628.86	631.00	3.2	7,359	0.04%
2022/09/02	27.5	629.81	11	634.00	620.00	16.5	7,407	0.22%
2022/09/01	19.3	653.60	12.5	648.07	648.00	6.8	7,329	0.09%
2022/08/31	11.1	657.92	11	666.55	667.00	0.1	7,309	0.00%
2022/08/30	15.6	654.80	16	655.94	657.00	-0.4	7,411	-0.01%
2022/08/29	10.6	654.43	10.1	653.32	653.00	0.5	7,427	0.01%
2022/08/26	15.2	680.31	13.9	679.51	678.00	1.2	7,444	0.02%
2022/08/25	10.2	670.07	12	674.83	670.00	-1.8	7,460	-0.02%
2022/08/24	16.4	670.24	13.5	675.54	667.00	3	7,497	0.04%
2022/08/23	13.5	675.95	10.7	668.51	676.00	2.8	7,601	0.04%
2022/08/22	28.9	678.53	20	672.00	672.00	8.9	7,628	0.12%
2022/08/19	10.5	696.15	5.1	695.11	693.00	5.4	7,590	0.07%
2022/08/18	23.4	699.28	18.2	698.14	702.00	5.3	7,581	0.07%
2022/08/17	7.3	706.60	4.4	702.82	703.00	2.8	7,566	0.04%
2022/08/16	13.2	712.01	15.3	708.55	706.00	-2.1	7,537	-0.03%
2022/08/15	9.4	699.70	20	701.19	706.00	-10.6	7,502	-0.14%
2022/08/12	16.5	682.15	18.9	675.11	684.00	-2.4	7,480	-0.03%
2022/08/11	32.6	670.26	24.2	668.12	670.00	8.5	7,486	0.11%
2022/08/10	23.9	671.47	13.5	672.00	668.00	10.5	7,426	0.14%
2022/08/09	26.5	695.77	21.1	695.82	694.00	5.5	7,387	0.07%
2022/08/08	13.1	713.69	14.7	710.31	709.00	-1.6	7,382	-0.02%
2022/08/05	8.3	712.63	124.2	709.53	717.00	-115.9	7,373	-1.57%	大賣/鉅額交易
2022/08/04	5	684.01	7.1	686.00	684.00	-2.1	7,325	-0.03%
2022/08/03	8.7	684.76	13.1	685.98	686.00	-4.4	7,330	-0.06%
2022/08/02	27.6	676.47	18.1	682.32	683.00	9.5	7,368	0.13%
2022/08/01	9.4	685.99	17.6	688.96	694.00	-8.3	7,318	-0.11%
2022/07/29	16.6	687.32	13.4	691.95	683.00	3.2	7,306	0.04%
2022/07/28	18.6	687.11	16.8	682.60	682.00	1.8	7,275	0.02%
2022/07/27	29.3	669.20	26	669.38	677.00	3.3	7,257	0.04%
2022/07/26	13.5	681.72	14	682.21	681.00	-0.5	7,285	-0.01%
2022/07/25	22.3	692.08	17	688.42	688.00	5.3	7,307	0.07%
2022/07/22	32.4	712.29	31.2	706.03	705.00	1.2	7,416	0.02%
2022/07/21	19.2	706.15	32.6	696.77	716.00	-13.4	7,419	-0.18%
2022/07/20	17.2	683.01	22.1	673.95	671.00	-4.9	7,345	-0.07%
2022/07/19	13.1	662.16	11	662.18	662.00	2.1	7,309	0.03%
2022/07/18	17.4	661.91	21	663.78	661.00	-3.6	7,327	-0.05%
2022/07/15	6.2	643.60	5.4	648.55	648.00	0.8	7,272	0.01%
2022/07/14	25.3	637.78	21.2	645.83	646.00	4.1	7,234	0.06%
2022/07/13	17.3	642.44	18.3	636.99	634.00	-1.1	7,247	-0.01%
2022/07/12	19.3	614.47	15.1	622.60	614.00	4.2	7,202	0.06%
2022/07/11	12.4	638.81	10	645.00	637.00	2.4	7,198	0.03%
2022/07/08	15.5	647.56	27.7	649.72	651.00	-12.2	7,217	-0.17%
2022/07/07	21.3	633.15	22.3	617.50	636.00	-0.9	7,234	-0.01%
2022/07/06	16.1	606.51	15	616.13	605.00	1.1	7,219	0.02%
2022/07/05	28.7	611.98	24.4	616.01	615.00	4.3	7,194	0.06%
2022/07/04	14.1	612.29	12.4	606.75	611.00	1.7	7,257	0.02%
2022/07/01	29.1	622.51	31.7	631.24	612.00	-2.6	7,312	-0.04%
2022/06/30	25.3	653.03	18.3	654.02	651.00	7	7,366	0.09%
2022/06/29	30.6	660.05	32.8	656.59	661.00	-2.2	7,359	-0.03%
2022/06/28	18	655.87	14.3	652.38	651.00	3.7	7,274	0.05%
2022/06/27	31.9	687.80	28	683.15	678.00	3.9	7,189	0.05%
2022/06/24	35.3	683.17	23.6	673.83	670.00	11.7	7,235	0.16%
2022/06/23	69.3	699.10	42.4	691.93	689.00	26.9	7,038	0.38%
2022/06/22	26.4	827.36	14.1	811.02	807.00	12.3	6,590	0.19%
2022/06/21	16	849.50	18.5	864.54	868.00	-2.5	6,426	-0.04%
2022/06/20	22.4	842.23	22.5	839.51	840.00	-0.2	6,372	0.00%
2022/06/17	44.9	837.51	32.1	841.17	831.00	12.7	6,323	0.20%
2022/06/16	22.4	893.95	24.1	876.54	873.00	-1.6	6,172	-0.03%
2022/06/15	20.3	884.90	23	884.74	884.00	-2.7	6,199	-0.04%
2022/06/14	25.9	874.50	24.1	874.53	880.00	1.8	6,271	0.03%
2022/06/13	43.3	892.25	25.3	899.64	887.00	18	6,289	0.29%
2022/06/10	10.3	926.96	13.6	929.42	930.00	-3.3	6,300	-0.05%
2022/06/09	22.2	930.84	20.3	925.70	924.00	1.9	6,361	0.03%
2022/06/08	26.1	919.72	29.5	925.72	930.00	-3.4	6,356	-0.05%
2022/06/07	27.8	897.18	21.3	890.07	890.00	6.4	6,282	0.10%
2022/06/06	12.2	904.25	15.6	898.02	905.00	-3.4	6,289	-0.05%
2022/06/02	16.2	898.57	17.1	899.95	898.00	-1	6,316	-0.02%
2022/06/01	18.2	901.58	18.3	904.99	905.00	-0.1	6,430	0.00%
2022/05/31	21.6	880.08	29.6	897.41	905.00	-7.9	6,447	-0.12%
2022/05/30	2	874.51	1.1	871.06	878.00	0.9	6,341	0.01%
2022/05/27	14	844.51	18.3	849.67	851.00	-4.2	6,316	-0.07%
2022/05/26	23.3	839.21	22.1	833.33	833.00	1.2	6,351	0.02%
2022/05/25	15.1	839.91	18	835.00	843.00	-2.9	6,412	-0.05%
2022/05/24	4.1	838.51	2.3	835.91	830.00	1.8	6,489	0.03%
2022/05/23	2.2	849.54	2.3	850.85	843.00	-0.1	6,499	0.00%
2022/05/20	14.2	844.23	17.3	840.62	846.00	-3	6,525	-0.05%
2022/05/19	14.6	844.03	12	843.32	845.00	2.6	6,518	0.04%
2022/05/18	18.1	853.29	17.5	849.86	855.00	0.7	6,480	0.01%
2022/05/17	12.1	841.00	16.2	841.17	841.00	-4.1	6,440	-0.06%
2022/05/16	16.6	849.14	21	833.05	825.00	-4.4	6,422	-0.07%
2022/05/13	15	839.13	17.6	840.84	843.00	-2.5	6,394	-0.04%
2022/05/12	12.2	821.37	12.1	826.81	820.00	0.1	6,408	0.00%
2022/05/11	11.1	821.85	12	828.08	829.00	-0.9	6,423	-0.01%
2022/05/10	18.5	808.06	19.3	817.06	820.00	-0.8	6,503	-0.01%
2022/05/09	20.3	819.78	11	814.02	813.00	9.3	6,538	0.14%
2022/05/06	25.7	817.68	24.2	828.17	834.00	1.6	6,633	0.02%
2022/05/05	17.4	841.26	22	843.18	841.00	-4.6	6,852	-0.07%
2022/05/04	14.1	829.50	11.1	829.01	829.00	3.1	6,852	0.04%
2022/05/03	21.4	815.90	19.1	821.22	820.00	2.3	6,867	0.03%
2022/04/29	17	832.66	15	837.20	830.00	2	6,813	0.03%
2022/04/28	20.5	835.32	26.9	832.72	828.00	-6.4	6,800	-0.09%
2022/04/27	10.7	806.44	1.4	804.97	808.00	9.3	6,680	0.14%
2022/04/26	16.7	831.74	14.2	830.63	833.00	2.5	6,617	0.04%
2022/04/25	7.4	834.13	5.5	835.01	837.00	1.9	6,582	0.03%
2022/04/22	13.7	851.21	10	852.00	854.00	3.7	6,574	0.06%
2022/04/21	11.9	868.01	13.5	867.20	868.00	-1.6	6,571	-0.02%
2022/04/20	9.3	853.67	13.1	847.55	856.00	-3.7	6,581	-0.06%
2022/04/19	9.6	845.13	9.3	854.57	838.00	0.4	6,539	0.01%
2022/04/18	10.1	833.00	12.1	838.28	833.00	-2	6,509	-0.03%
2022/04/15	30.4	839.86	7.6	836.33	832.00	22.8	6,561	0.35%
2022/04/14	30	863.53	26.3	864.80	861.00	3.7	6,580	0.06%
2022/04/13	35.6	859.49	42.6	870.49	880.00	-7	6,612	-0.11%
2022/04/12	33.8	839.88	27.1	841.52	842.00	6.7	6,561	0.10%
2022/04/11	24.3	837.65	18.8	837.73	836.00	5.5	6,543	0.08%
2022/04/08	49	846.52	36.1	840.36	840.00	12.9	6,563	0.20%
2022/04/07	45.8	862.82	25.3	855.55	850.00	20.6	6,415	0.32%
2022/04/06	62.9	871.41	35.2	866.05	882.00	27.8	6,295	0.44%
2022/04/01	27.8	901.31	17	900.12	900.00	10.8	6,156	0.18%
2022/03/31	75.3	910.31	17	910.36	905.00	58.3	6,142	0.95%
2022/03/30	46.1	911.82	22.2	914.48	915.00	23.9	6,086	0.39%
2022/03/29	61.2	928.50	46	916.52	912.00	15.2	5,947	0.26%
2022/03/28	15.6	956.33	6	952.35	964.00	9.6	5,753	0.17%
2022/03/25	4.3	969.29	3	970.00	971.00	1.2	5,782	0.02%
2022/03/24	11	970.56	0.1	972.18	972.00	10.9	5,778	0.19%
2022/03/23	5.4	982.61	2.4	985.30	977.00	3	5,770	0.05%
2022/03/22	4.6	972.65	1	977.98	975.00	3.6	5,765	0.06%
2022/03/21	1.4	981.77	3.4	981.70	978.00	-1.9	5,750	-0.03%
2022/03/18	6.2	963.96	4.2	966.12	969.00	2	5,753	0.03%
2022/03/17	7.6	965.56	32.6	959.32	968.00	-25	5,699	-0.44%
2022/03/16	20.1	905.40	2.2	914.27	907.00	17.9	5,592	0.32%
2022/03/15	20.2	909.21	10.4	905.05	904.00	9.7	5,508	0.18%
2022/03/14	8.7	944.75	4	951.19	944.00	4.6	5,475	0.08%
2022/03/11	23.7	971.07	10.1	963.19	963.00	13.6	5,435	0.25%
2022/03/10	8.4	990.03	8.2	997.05	995.00	0.2	5,418	0.00%
2022/03/09	8.1	966.47	5.1	969.96	966.00	3	5,399	0.06%
2022/03/08	6.6	971.59	5.8	966.49	963.00	0.8	5,418	0.01%
2022/03/07	16.3	975.68	9.5	981.88	972.00	6.8	5,403	0.13%
2022/03/04	18.6	1038.67	13.2	1036.59	1025.00	5.4	5,361	0.10%
2022/03/03	8.1	1076.28	14	1076.07	1080.00	-5.9	5,320	-0.11%
2022/03/02	2.7	1076.89	3	1080.00	1080.00	-0.3	5,327	-0.01%
2022/03/01	6.1	1104.16	9.8	1111.12	1100.00	-3.8	5,316	-0.07%
2022/02/25	2.7	1070.50	8.6	1077.14	1085.00	-5.9	5,296	-0.11%
2022/02/24	14.6	1079.28	4.5	1064.75	1060.00	10	5,279	0.19%
2022/02/23	4.2	1109.84	1.1	1115.00	1120.00	3.1	5,229	0.06%
2022/02/22	4.7	1098.22	6	1105.00	1110.00	-1.3	5,336	-0.02%
2022/02/21	7	1122.86	4.2	1130.00	1130.00	2.8	5,465	0.05%
2022/02/18	4.2	1112.91	4	1118.76	1120.00	0.2	5,526	0.00%
2022/02/17	3	1129.99	3.1	1129.95	1130.00	-0.1	5,579	0.00%
2022/02/16	4.2	1124.92	8.3	1124.97	1130.00	-4.1	5,713	-0.07%
2022/02/15	7.2	1104.28	17.1	1109.74	1100.00	-9.9	5,736	-0.17%
2022/02/14	16.9	1111.08	15	1117.33	1105.00	1.9	5,745	0.03%
2022/02/11	21.2	1157.81	11	1154.55	1150.00	10.1	5,713	0.18%
2022/02/10	9.1	1144.47	8.2	1155.97	1160.00	1	5,744	0.02%
2022/02/09	17.5	1122.26	8.4	1123.32	1130.00	9.1	5,775	0.16%
2022/02/08	5.1	1107.85	7	1099.31	1095.00	-1.9	5,700	-0.03%
2022/02/07	14.3	1113.55	6	1110.89	1100.00	8.2	5,594	0.15%
2022/01/26	7.2	1080.75	8.2	1085.57	1075.00	-1	5,331	-0.02%
2022/01/25	6.2	1078.36	6.1	1077.53	1085.00	0.2	5,295	0.00%
2022/01/24	5.2	1074.67	5	1089.87	1090.00	0.1	5,269	0.00%
2022/01/21	8.1	1065.92	11	1069.09	1070.00	-2.9	5,274	-0.06%
2022/01/20	14.5	1090.18	5	1076.00	1090.00	9.5	5,240	0.18%
2022/01/19	6.3	1100.92	31	1095.66	1100.00	-24.7	5,285	-0.47%
2022/01/18	4.4	1134.01	4	1130.07	1105.00	0.4	5,311	0.01%
2022/01/17	21.1	1094.85	2.1	1105.24	1115.00	19	5,315	0.36%
2022/01/14	8.7	1069.76	10	1064.00	1065.00	-1.3	5,299	-0.02%
2022/01/13	4.2	1097.48	3.1	1093.38	1100.00	1.1	5,304	0.02%
2022/01/12	13.3	1086.76	12	1084.58	1085.00	1.3	5,294	0.03%
2022/01/11	2.4	1073.68	5	1082.00	1080.00	-2.6	5,343	-0.05%
2022/01/10	7.6	1080.13	2	1087.50	1095.00	5.6	5,369	0.10%
2022/01/07	7.2	1101.95	14.4	1100.41	1100.00	-7.2	5,353	-0.13%
2022/01/06	21.2	1135.60	2.9	1135.18	1135.00	18.3	5,359	0.34%
2022/01/05	26.2	1167.71	29	1168.97	1175.00	-2.9	5,315	-0.05%
2022/01/04	14	1157.14	7.4	1164.42	1165.00	6.6	5,303	0.13%
2022/01/03	15.1	1166.26	2.1	1171.12	1150.00	12.9	5,262	0.25%
2021/12/30	6	1187.50	4.1	1188.74	1190.00	2	5,246	0.04%
2021/12/29	13	1181.54	16.7	1187.12	1185.00	-3.6	5,271	-0.07%
2021/12/28	14.2	1163.64	23.2	1172.16	1175.00	-9	5,331	-0.17%
2021/12/27	11.8	1150.95	6.3	1156.01	1145.00	5.5	5,325	0.10%
2021/12/24	3.3	1120.29	5	1120.99	1120.00	-1.7	5,289	-0.03%
2021/12/23	10.4	1093.88	7.8	1093.33	1095.00	2.6	5,333	0.05%
2021/12/22	7	1084.99	6.5	1092.71	1085.00	0.5	5,426	0.01%
2021/12/21	4	1077.50	5.1	1094.62	1090.00	-1.1	5,524	-0.02%
2021/12/20	1.4	1060.73	0	0.00	1055.00	1.4	5,628	0.03%
2021/12/17	3.3	1076.58	10.3	1076.60	1075.00	-7	5,654	-0.12%
2021/12/16	2	1085.00	5.1	1084.94	1090.00	-3.1	5,672	-0.05%
2021/12/15	5.2	1056.92	0.2	1055.00	1060.00	5.1	5,747	0.09%
2021/12/14	1.3	1060.46	0.2	1055.00	1070.00	1.1	5,818	0.02%
2021/12/13	2	1075.00	6.1	1081.60	1075.00	-4.1	5,796	-0.07%
2021/12/10	1.1	1074.54	0.1	1080.00	1075.00	1	5,826	0.02%
2021/12/09	4.5	1081.04	1	1095.00	1085.00	3.5	5,911	0.06%
2021/12/08	5	1089.98	19.6	1097.33	1095.00	-14.6	5,919	-0.25%
2021/12/07	13.3	1062.67	2.1	1062.59	1065.00	11.2	5,877	0.19%
2021/12/06	11.4	1054.85	13.1	1073.05	1085.00	-1.7	5,880	-0.03%
2021/12/03	22.6	1074.66	11	1061.85	1060.00	11.6	5,875	0.20%
2021/12/02	13.1	1053.93	20.1	1073.47	1080.00	-7	5,860	-0.12%
2021/12/01	5.2	1063.93	17.6	1049.64	1065.00	-12.4	5,877	-0.21%
2021/11/30	12.3	1015.68	6	1042.50	1010.00	6.3	5,869	0.11%
2021/11/29	2	1007.90	4.1	1011.02	1030.00	-2.1	5,829	-0.04%
2021/11/26	1.5	1001.46	1.1	1018.32	1005.00	0.4	5,918	0.01%
2021/11/25	13	1045.72	12	1030.41	1035.00	1	5,973	0.02%
2021/11/24	9.2	1037.24	4.2	1042.09	1040.00	5	5,991	0.08%
2021/11/23	26.1	1075.15	21.4	1060.72	1055.00	4.7	6,013	0.08%
2021/11/22	6	1088.34	6.2	1092.51	1080.00	-0.2	6,066	0.00%
2021/11/19	49.2	1089.34	44.2	1091.66	1090.00	5	6,050	0.08%
2021/11/18	5.2	1084.48	25	1076.21	1085.00	-19.8	5,931	-0.33%
2021/11/17	9.2	1041.57	23.9	1035.05	1030.00	-14.7	5,811	-0.25%
2021/11/16	66.1	1025.08	48.4	1033.93	1035.00	17.7	5,789	0.31%
2021/11/15	49.3	1010.35	86.6	1025.10	1025.00	-37.3	5,786	-0.64%
2021/11/12	3.3	976.91	10.5	982.39	983.00	-7.3	5,702	-0.13%
2021/11/11	2	939.03	8.3	944.43	954.00	-6.3	5,713	-0.11%
2021/11/10	3.4	963.36	5.2	962.82	958.00	-1.8	5,712	-0.03%
2021/11/09	4.2	989.98	5.6	993.43	978.00	-1.5	5,731	-0.03%
2021/11/08	6.2	962.23	24.4	967.13	980.00	-18.1	5,687	-0.32%
2021/11/05	1	939.92	13.4	938.63	940.00	-12.4	5,588	-0.22%
2021/11/04	3.1	931.98	3	942.97	928.00	0	5,571	0.00%
2021/11/03	1	930.99	7.4	933.88	932.00	-6.3	5,605	-0.11%
2021/11/02	13.1	929.24	8.3	926.89	928.00	4.8	5,617	0.08%
2021/11/01	4	921.25	5.3	923.84	922.00	-1.3	5,680	-0.02%
2021/10/29	7.2	920.47	6.5	918.61	913.00	0.7	5,733	0.01%
2021/10/28	9.3	936.81	7.2	932.04	936.00	2.1	5,692	0.04%
2021/10/27	39.5	938.35	35.7	946.31	942.00	3.7	5,694	0.07%
2021/10/26	35.1	946.33	28.2	947.20	946.00	7	5,657	0.12%
2021/10/25	21.2	921.04	24.7	935.76	938.00	-3.5	5,704	-0.06%
2021/10/22	13.5	913.98	20.1	922.97	926.00	-6.6	5,890	-0.11%
2021/10/21	2.1	910.94	8.1	914.43	913.00	-6	5,948	-0.10%
2021/10/20	3.1	905.95	5.3	907.73	901.00	-2.2	5,922	-0.04%
2021/10/19	4.2	897.23	17.6	895.90	898.00	-13.3	5,922	-0.23%
2021/10/18	2.9	869.87	7	871.01	867.00	-4.1	5,893	-0.07%
2021/10/15	7.9	853.35	5	853.00	857.00	2.9	5,876	0.05%
2021/10/14	19.5	848.73	3	859.00	840.00	16.5	5,826	0.28%
2021/10/13	8.7	871.45	1	888.00	862.00	7.7	5,799	0.13%
2021/10/12	5.6	892.34	2	890.00	887.00	3.6	5,805	0.06%
2021/10/08	20	915.99	21.2	913.28	910.00	-1.1	5,823	-0.02%
2021/10/07	5	904.40	10.9	903.19	911.00	-5.9	5,809	-0.10%
2021/10/06	4.3	877.12	8.2	877.57	871.00	-4	5,818	-0.07%
2021/10/05	25.6	867.90	11.4	867.73	867.00	14.2	5,823	0.24%
2021/10/04	5	892.59	11.4	889.77	892.00	-6.4	5,764	-0.11%
2021/10/01	10.2	890.67	4	899.00	885.00	6.2	5,787	0.11%
2021/09/30	15.8	905.11	5.1	902.69	905.00	10.7	5,769	0.19%
2021/09/29	14.6	928.64	6.2	926.72	913.00	8.4	5,757	0.15%
2021/09/28	6.1	957.99	7.3	963.24	957.00	-1.2	5,742	-0.02%
2021/09/27	3.4	951.50	20.9	950.03	959.00	-17.5	5,698	-0.31%
2021/09/24	2.3	918.09	2.6	916.92	920.00	-0.3	5,614	-0.01%
2021/09/23	5.3	909.29	3.2	914.83	915.00	2.1	5,707	0.04%
2021/09/22	14.3	907.54	10	909.94	911.00	4.3	5,709	0.07%
2021/09/17	1.1	938.04	6.4	944.36	940.00	-5.3	5,634	-0.09%
2021/09/16	1.2	930.06	1.6	934.19	936.00	-0.4	5,597	-0.01%
2021/09/15	14.2	933.97	13.1	934.69	935.00	1.1	5,608	0.02%
2021/09/14	15.4	944.02	29.3	943.66	947.00	-13.9	5,671	-0.25%
2021/09/13	14.2	926.89	14.2	922.47	927.00	0.1	5,770	0.00%
2021/09/10	11.5	906.47	22.5	920.84	925.00	-11	5,907	-0.19%
2021/09/09	18.3	900.59	14	901.14	901.00	4.3	5,926	0.07%
2021/09/08	14	910.20	16.1	903.37	912.00	-2	5,924	-0.03%
2021/09/07	10.1	902.97	13	903.77	903.00	-2.9	5,934	-0.05%
2021/09/06	16.8	909.96	13.4	896.58	896.00	3.4	5,959	0.06%
2021/09/03	19.3	921.61	11.1	923.36	919.00	8.2	5,922	0.14%
2021/09/02	21.4	935.81	26.4	934.45	933.00	-5	5,974	-0.08%
2021/09/01	14	921.85	26.5	922.37	927.00	-12.5	5,945	-0.21%
2021/08/31	17.7	890.46	11.1	895.99	901.00	6.6	5,851	0.11%
2021/08/30	3	908.67	12.7	905.45	912.00	-9.7	5,815	-0.17%
2021/08/27	3.2	885.87	8.2	890.93	896.00	-4.9	5,814	-0.08%
2021/08/26	29.6	882.78	17.1	887.97	888.00	12.6	5,801	0.22%
2021/08/25	3.1	910.32	2.1	913.86	911.00	1	5,763	0.02%
2021/08/24	5.2	910.12	5.2	911.86	909.00	0	5,818	0.00%
2021/08/23	5.1	896.40	12.2	902.60	911.00	-7.1	5,929	-0.12%
2021/08/20	17.7	876.20	14.4	883.76	873.00	3.3	5,968	0.05%
2021/08/19	17.7	906.60	13	888.23	888.00	4.7	6,030	0.08%
2021/08/18	19.4	904.42	25.2	881.75	912.00	-5.8	6,036	-0.10%
2021/08/17	52.5	887.37	48	886.81	880.00	4.5	6,081	0.07%
2021/08/16	21.1	912.21	21.1	902.86	901.00	0	6,099	0.00%
2021/08/13	22	908.91	28.2	910.70	910.00	-6.2	6,266	-0.10%
2021/08/12	6.3	905.23	3	920.00	904.00	3.3	6,367	0.05%
2021/08/11	15.1	912.47	15.1	910.48	910.00	0	6,505	0.00%
2021/08/10	16.1	920.13	18	922.34	922.00	-2	6,700	-0.03%
2021/08/09	19.2	920.19	16	921.25	921.00	3.2	6,930	0.05%
2021/08/06	23.2	936.90	14	943.64	936.00	9.2	7,054	0.13%
2021/08/05	12.1	961.81	16.6	956.63	961.00	-4.5	7,268	-0.06%
2021/08/04	14.1	948.43	16.8	949.34	950.00	-2.8	7,673	-0.04%
2021/08/03	12.3	943.32	16.2	938.51	938.00	-3.9	7,987	-0.05%
2021/08/02	15	928.73	23.3	930.53	934.00	-8.3	8,252	-0.10%
2021/07/30	37.7	917.51	27.3	911.66	910.00	10.4	8,341	0.12%
2021/07/29	27.3	916.86	46.4	912.79	933.00	-19.1	8,488	-0.23%
2021/07/28	67.4	899.17	31.1	891.75	890.00	36.3	8,566	0.42%
2021/07/27	11.1	938.01	24.5	938.73	938.00	-13.5	8,595	-0.16%
2021/07/26	20.3	925.26	15	924.13	923.00	5.3	8,877	0.06%
2021/07/23	15.1	930.65	21.1	931.85	933.00	-6	8,908	-0.07%
2021/07/22	8.3	916.08	12	923.75	919.00	-3.8	8,983	-0.04%
2021/07/21	29.6	911.64	23.2	916.08	912.00	6.4	9,049	0.07%
2021/07/20	10.2	920.03	13	918.31	920.00	-2.8	9,156	-0.03%
2021/07/19	47.8	925.18	31	919.29	919.00	16.8	9,287	0.18%
2021/07/16	12.4	954.99	19.3	954.71	957.00	-6.9	9,267	-0.07%
2021/07/15	8.6	938.30	24.8	945.87	951.00	-16.1	9,280	-0.17%
2021/07/14	8.3	928.94	11.3	931.98	930.00	-3	9,319	-0.03%
2021/07/13	39.9	930.44	28.3	930.56	926.00	11.6	9,339	0.12%
2021/07/12	13.1	938.72	19.2	936.73	935.00	-6.1	9,329	-0.07%
2021/07/09	24.3	917.75	23.3	920.64	919.00	1.1	9,333	0.01%
2021/07/08	18.2	923.33	19	921.73	920.00	-0.9	9,393	-0.01%
2021/07/07	17.2	921.20	13	917.62	917.00	4.2	9,453	0.04%
2021/07/06	13.9	926.55	6.1	931.35	922.00	7.8	9,539	0.08%
2021/07/05	18.3	962.00	15.3	960.29	957.00	3	9,531	0.03%
2021/07/02	6.1	957.84	9	960.45	957.00	-2.8	9,541	-0.03%
2021/07/01	10.5	958.68	4.2	964.45	955.00	6.3	9,556	0.07%
2021/06/30	4.1	957.88	16.8	957.28	962.00	-12.7	9,666	-0.13%
2021/06/29	7.1	939.87	10.2	943.27	935.00	-3.1	9,587	-0.03%
2021/06/28	3.2	929.34	2.2	932.38	935.00	1	9,649	0.01%
2021/06/25	24.1	935.22	20.3	929.83	927.00	3.9	9,792	0.04%
2021/06/24	6.4	931.03	7.2	932.97	929.00	-0.8	9,868	-0.01%
2021/06/23	24.6	929.67	30.9	916.66	941.00	-6.4	10,004	-0.06%
2021/06/22	54.4	899.95	45.3	904.16	903.00	9.2	10,129	0.09%
2021/06/21	61.5	940.42	21.1	919.35	918.00	40.4	10,011	0.40%
2021/06/18	9.5	979.82	6.1	976.21	965.00	3.3	9,964	0.03%
2021/06/17	20.3	974.76	18.2	972.96	978.00	2.1	9,985	0.02%
2021/06/16	11.2	985.20	11.1	988.62	985.00	0.1	10,009	0.00%
2021/06/15	15.3	991.82	13.2	993.98	989.00	2.1	10,003	0.02%
2021/06/11	32.6	986.68	19	986.29	980.00	13.5	10,014	0.13%
2021/06/10	17.2	996.13	30	994.32	998.00	-12.8	10,027	-0.13%
2021/06/09	16.1	973.54	18.4	970.74	967.00	-2.3	9,991	-0.02%
2021/06/08	3.1	969.36	2.2	967.32	966.00	0.9	10,056	0.01%
2021/06/07	8.4	961.00	5	969.00	973.00	3.4	10,154	0.03%
2021/06/04	1.3	968.82	2.2	972.76	977.00	-0.9	10,221	-0.01%
2021/06/03	15.3	978.15	18.4	972.15	981.00	-3	10,310	-0.03%
2021/06/02	24.5	964.07	14.3	972.97	959.00	10.2	10,390	0.10%
2021/06/01	42.1	992.38	36.3	980.73	977.00	5.8	10,446	0.06%
2021/05/31	23.1	978.13	23.5	990.20	995.00	-0.4	10,530	0.00%
2021/05/28	28.2	949.09	37.4	957.36	961.00	-9.2	10,516	-0.09%
2021/05/27	14.4	936.63	16.2	939.25	935.00	-1.8	10,614	-0.02%
2021/05/26	9.2	953.64	14.2	959.17	951.00	-5	10,714	-0.05%
2021/05/25	19.2	958.80	16.1	961.36	952.00	3	10,736	0.03%
2021/05/24	35.3	949.27	31	944.65	943.00	4.3	10,717	0.04%
2021/05/21	10.5	954.88	13.7	954.65	955.00	-3.2	10,746	-0.03%
2021/05/20	21.3	934.64	26.1	933.24	930.00	-4.9	10,640	-0.05%
2021/05/19	22.6	960.73	6.3	962.94	943.00	16.3	10,583	0.15%
2021/05/18	17.1	967.91	28.9	972.27	994.00	-11.8	10,480	-0.11%
2021/05/17	17.4	914.14	22.6	914.47	914.00	-5.2	10,407	-0.05%
2021/05/14	20.1	900.21	19.2	904.49	895.00	0.9	10,391	0.01%
2021/05/13	10.1	885.76	9.7	886.26	873.00	0.4	10,414	0.00%
2021/05/12	86.3	873.55	137.8	897.81	888.00	-51.5	10,317	-0.50%	大賣/
2021/05/11	16.8	915.16	17.3	916.21	911.00	-0.5	10,040	0.00%
2021/05/10	67.3	995.90	22	984.20	979.00	45.2	9,850	0.46%
2021/05/07	20.2	1047.29	7.2	1036.80	1060.00	13.1	9,827	0.13%
2021/05/06	14.4	1021.24	20	1033.50	1055.00	-5.6	9,967	-0.06%
2021/05/05	38.4	1064.41	26.6	1020.32	1005.00	11.9	9,906	0.12%
2021/05/04	37.7	1073.11	35.1	1070.87	1085.00	2.6	9,843	0.03%
2021/05/03	40.5	1127.08	21.1	1105.76	1105.00	19.4	9,692	0.20%
2021/04/29	1.2	1185.00	33.1	1185.00	1185.00	-31.9	9,546	-0.33%
2021/04/28	18.1	1071.39	22.3	1076.01	1080.00	-4.2	9,736	-0.04%
2021/04/27	74.2	1078.44	44.1	1069.25	1065.00	30	9,769	0.31%
2021/04/26	8	1057.52	14.8	1068.02	1070.00	-6.8	9,764	-0.07%
2021/04/23	17.1	991.76	48.7	1014.73	1035.00	-31.6	9,723	-0.32%
2021/04/22	21.2	999.14	25.2	986.70	984.00	-3.9	9,703	-0.04%
2021/04/21	37	995.05	33.2	988.29	988.00	3.8	9,793	0.04%
2021/04/20	26.3	981.48	38.3	996.36	998.00	-12	9,936	-0.12%
2021/04/19	27.2	965.81	23.8	964.49	963.00	3.3	9,945	0.03%
2021/04/16	23.2	979.54	22.1	974.97	975.00	1.1	10,002	0.01%
2021/04/15	22.3	967.92	29.2	977.73	985.00	-6.9	10,117	-0.07%
2021/04/14	40.6	953.51	40.1	950.79	965.00	0.5	10,142	0.01%
2021/04/13	46.3	965.51	46.5	974.62	961.00	-0.2	10,151	0.00%
2021/04/12	71	984.21	37.6	968.64	960.00	33.4	10,145	0.33%
2021/04/09	21.7	1016.47	21.4	999.60	999.00	0.3	10,206	0.00%
2021/04/08	45.4	996.35	47.8	1016.25	1020.00	-2.4	10,176	-0.02%
2021/04/07	36	1001.30	22.2	998.16	998.00	13.9	10,136	0.14%
2021/04/06	30.6	995.67	41.3	1002.06	995.00	-10.7	10,121	-0.11%
2021/04/01	27.6	969.87	15.2	964.32	961.00	12.4	10,094	0.12%
2021/03/31	28.7	973.96	27.9	970.58	969.00	0.8	10,037	0.01%
2021/03/30	22.7	969.23	64.2	961.50	971.00	-41.5	9,940	-0.42%
2021/03/29	41.3	958.86	40	952.32	941.00	1.3	9,822	0.01%
2021/03/26	51.4	942.14	32.6	943.01	943.00	18.9	9,770	0.19%
2021/03/25	33.6	924.18	65.4	935.20	949.00	-31.8	9,665	-0.33%
2021/03/24	1	893.80	10.1	890.98	894.00	-9	9,473	-0.10%
2021/03/23	28.6	885.25	20	873.25	870.00	8.6	9,459	0.09%
2021/03/22	3.3	880.89	7	882.68	881.00	-3.7	9,423	-0.04%
2021/03/19	10.8	889.09	1.1	888.28	885.00	9.7	9,389	0.10%
2021/03/18	14.7	913.59	14	907.73	903.00	0.6	9,326	0.01%
2021/03/17	27.3	909.61	22.1	917.29	908.00	5.2	9,374	0.06%
2021/03/16	23.3	918.50	28.4	914.69	919.00	-5.1	9,405	-0.05%
2021/03/15	27.1	909.87	27.1	907.29	907.00	0	9,424	0.00%
2021/03/12	24.3	905.04	76.5	897.15	899.00	-52.2	9,477	-0.55%
2021/03/11	31.3	885.27	34.3	886.28	888.00	-2.9	9,437	-0.03%
2021/03/10	45.9	869.70	32	869.97	864.00	13.8	9,369	0.15%
2021/03/09	30.2	869.50	30.5	877.08	879.00	-0.3	9,330	0.00%
2021/03/08	56.7	892.86	57.1	872.70	867.00	-0.4	9,312	0.00%
2021/03/05	39	885.52	35.1	882.78	883.00	3.9	9,295	0.04%
2021/03/04	21	902.40	14.1	903.82	897.00	6.8	9,343	0.07%
2021/03/03	0	904.00	9.1	919.03	930.00	-9	9,196	-0.10%
2021/03/02	13.5	916.56	15.9	922.67	900.00	-2.4	9,113	-0.03%
2021/02/26	25	913.08	14	916.14	896.00	11	9,006	0.12%
2021/02/25	36.5	950.47	37.1	943.95	944.00	-0.6	8,849	-0.01%
2021/02/24	38.2	957.24	33	941.43	940.00	5.2	8,846	0.06%
2021/02/23	50.2	963.52	73.7	944.04	965.00	-23.5	8,911	-0.26%
2021/02/22	49.5	971.81	42.5	951.79	951.00	7	8,928	0.08%
2021/02/19	46	963.49	43.5	966.22	964.00	2.5	9,154	0.03%
2021/02/18	63.2	978.34	59.5	977.03	978.00	3.7	9,139	0.04%
2021/02/17	53.9	979.53	54.6	986.89	980.00	-0.7	9,139	-0.01%
2021/02/05	63.4	963.03	60.8	954.26	950.00	2.6	9,019	0.03%
2021/02/04	54.2	939.90	54.1	945.63	946.00	0	8,834	0.00%
2021/02/03	46.5	952.39	45.9	949.85	950.00	0.6	8,748	0.01%
2021/02/02	56.6	929.76	56.9	933.14	931.00	-0.3	8,668	0.00%
2021/02/01	69.1	902.11	51.4	884.97	905.00	17.7	8,536	0.21%
2021/01/29	43.7	877.36	46.3	890.76	875.00	-2.6	8,433	-0.03%
2021/01/28	56.7	869.38	45.1	872.83	869.00	11.6	8,337	0.14%
2021/01/27	44.2	896.30	52.1	889.51	897.00	-7.9	8,198	-0.10%
2021/01/26	54.8	903.54	43.3	876.50	871.00	11.5	8,153	0.14%
2021/01/25	51.4	914.40	50.2	909.59	910.00	1.2	8,217	0.01%
2021/01/22	75.2	928.32	49.2	918.70	917.00	26	8,174	0.32%
2021/01/21	55.5	905.16	71.2	926.26	934.00	-15.7	7,980	-0.20%
2021/01/20	52.6	887.90	49.4	872.37	872.00	3.2	7,790	0.04%
2021/01/19	54.5	865.70	59.5	874.54	879.00	-5	7,707	-0.06%
2021/01/18	46.6	841.67	42	835.29	844.00	4.6	7,647	0.06%
2021/01/15	61.6	854.01	75.3	863.56	850.00	-13.7	7,581	-0.18%
2021/01/14	51.8	872.40	46.1	861.28	861.00	5.6	7,503	0.08%
2021/01/13	55.5	876.61	58.2	884.22	884.00	-2.7	7,403	-0.04%
2021/01/12	47.6	857.47	45.8	846.81	846.00	1.9	7,230	0.03%
2021/01/11	48.5	848.41	45.4	850.57	851.00	3.2	7,124	0.04%
2021/01/08	50.7	814.16	37.1	833.57	838.00	13.6	7,075	0.19%
2021/01/07	42.5	795.15	49.1	799.36	799.00	-6.6	6,971	-0.09%
2021/01/06	38.3	801.75	35.2	792.81	792.00	3.1	6,942	0.04%
2021/01/05	31.6	795.54	30.6	784.08	797.00	1	6,919	0.01%
2021/01/04	42.5	768.18	51.7	784.30	792.00	-9.1	7,122	-0.13%
2020/12/31	21	750.28	25	747.08	747.00	-4	7,147	-0.06%
2020/12/30	42.3	745.76	47.3	739.04	746.00	-5	7,365	-0.07%
2020/12/29	40.2	743.03	34.2	734.42	734.00	6	7,338	0.08%
2020/12/28	41	728.56	49.4	737.81	740.00	-8.4	7,345	-0.11%
2020/12/25	21	717.71	22	715.23	715.00	-1	7,269	-0.01%
2020/12/24	35	721.57	35.9	714.38	714.00	-0.9	7,323	-0.01%
2020/12/23	21	712.39	50.6	716.57	720.00	-29.5	7,396	-0.40%
2020/12/22	31	709.16	88.3	712.60	703.00	-57.3	7,438	-0.77%
2020/12/21	25.2	704.61	22	692.82	708.00	3.2	7,475	0.04%
2020/12/18	33.2	704.29	20.1	699.02	699.00	13.1	7,494	0.17%
2020/12/17	20.3	704.98	21	704.00	704.00	-0.7	7,540	-0.01%
2020/12/16	23.1	704.24	21.1	709.59	701.00	2	7,575	0.03%
2020/12/15	22.6	699.13	20.5	701.02	701.00	2.1	7,661	0.03%
2020/12/14	24.2	707.44	22.1	702.37	702.00	2.2	7,785	0.03%
2020/12/11	31.1	704.99	82	708.12	707.00	-50.9	7,897	-0.64%
2020/12/10	71.5	714.42	19.8	710.42	709.00	51.6	7,895	0.65%
2020/12/09	26.1	741.35	29.5	735.56	734.00	-3.4	7,911	-0.04%
2020/12/08	66.5	717.30	34.5	723.19	730.00	31.9	7,906	0.40%
2020/12/07	10.1	698.81	9.8	702.61	704.00	0.3	7,861	0.00%
2020/12/04	22.4	700.37	24.1	702.59	705.00	-1.6	7,938	-0.02%
2020/12/03	27.2	702.70	2	710.00	700.00	25.2	7,959	0.32%
2020/12/02	15	711.90	17.2	705.74	712.00	-2.2	7,960	-0.03%
2020/12/01	29.4	698.72	18.1	697.68	697.00	11.3	8,051	0.14%
2020/11/30	17.6	711.03	8	704.01	704.00	9.6	8,134	0.12%
2020/11/27	18.2	725.29	9	726.11	725.00	9.2	8,228	0.11%
2020/11/26	10.2	729.79	13	729.23	730.00	-2.9	8,349	-0.03%
2020/11/25	22.1	729.37	29	734.31	724.00	-6.9	8,574	-0.08%
2020/11/24	18	741.83	20.1	743.39	742.00	-2.1	8,675	-0.02%
2020/11/23	31.1	748.51	25.3	744.35	743.00	5.8	8,827	0.07%
2020/11/20	16.1	743.83	19	738.80	747.00	-2.9	8,889	-0.03%
2020/11/19	31.2	732.22	35	732.74	733.00	-3.8	8,864	-0.04%
2020/11/18	66.3	714.96	72.7	717.86	728.00	-6.4	8,965	-0.07%
2020/11/17	20	696.25	21	695.81	696.00	-1	8,975	-0.01%
2020/11/16	12	685.25	15.7	691.26	694.00	-3.7	9,437	-0.04%
2020/11/13	12.2	670.12	24	674.83	675.00	-11.8	9,725	-0.12%
2020/11/12	13.2	678.99	10	673.00	673.00	3.2	10,351	0.03%
2020/11/11	21.5	675.09	23.2	672.00	676.00	-1.7	10,383	-0.02%
2020/11/10	16.2	686.38	11	694.09	686.00	5.1	10,411	0.05%
2020/11/09	47.1	705.18	16.1	701.87	702.00	31	10,500	0.30%
2020/11/06	21	697.81	28.2	698.53	700.00	-7.1	10,576	-0.07%
2020/11/05	16	694.43	24.5	686.57	696.00	-8.5	10,619	-0.08%
2020/11/04	18	674.95	25	675.32	677.00	-7	10,610	-0.07%
2020/11/03	20.1	664.65	24.2	666.95	665.00	-4.1	10,699	-0.04%
2020/11/02	29.3	663.91	31	667.48	653.00	-1.7	10,776	-0.02%
2020/10/30	16	676.88	19	678.16	678.00	-3	10,763	-0.03%
2020/10/29	15.1	681.37	14	670.93	684.00	1.1	10,976	0.01%
2020/10/28	9.1	683.79	9	683.56	681.00	0.1	11,330	0.00%
2020/10/27	13.1	683.15	15	678.20	685.00	-1.9	11,469	-0.02%
2020/10/26	21.1	675.11	13	680.31	674.00	8.1	11,597	0.07%
2020/10/23	28.2	680.55	20	685.10	678.00	8.2	11,765	0.07%
2020/10/22	12	688.42	12	687.50	688.00	0	12,285	0.00%
2020/10/21	23	701.30	33	698.12	691.00	-10	12,554	-0.08%
2020/10/20	37.1	690.82	19.1	695.05	697.00	18	12,874	0.14%
2020/10/19	11.2	691.55	29	690.45	692.00	-17.9	13,079	-0.14%
2020/10/16	37	685.97	25.1	688.46	680.00	11.9	13,311	0.09%
2020/10/15	31	695.71	18.1	692.65	689.00	12.9	13,490	0.10%
2020/10/14	25.1	690.04	22	691.95	689.00	3.1	13,524	0.02%
2020/10/13	39	699.33	31.1	702.61	699.00	8	13,578	0.06%
2020/10/12	25	712.80	31.1	708.77	714.00	-6.1	13,570	-0.04%
2020/10/08	29	666.34	38.1	668.29	670.00	-9.1	13,458	-0.07%
2020/10/07	51.1	649.43	63	638.19	647.00	-12	13,352	-0.09%
2020/10/06	18	616.78	13	615.15	615.00	5	13,230	0.04%
2020/10/05	11	611.09	19	613.47	611.00	-8	13,446	-0.06%
2020/09/30	15	608.67	14	612.50	607.00	1	13,648	0.01%
2020/09/29	14	609.14	20.1	609.80	610.00	-6.1	13,911	-0.04%
2020/09/28	11	588.82	20	599.70	603.00	-9	14,142	-0.06%
2020/09/25	28	595.18	16	586.56	585.00	12	14,134	0.08%
2020/09/24	40	606.15	40	601.48	600.00	0	14,148	0.00%
2020/09/23	15	613.27	21	616.52	617.00	-6	14,104	-0.04%
2020/09/22	25.1	603.56	27.1	604.70	603.00	-2	14,121	-0.01%
2020/09/21	12	618.75	21	617.29	616.00	-9	14,152	-0.06%
2020/09/18	23	605.48	37	600.49	611.00	-14	14,216	-0.10%
2020/09/17	35	599.00	18.1	601.71	599.00	16.9	14,178	0.12%
2020/09/16	16	619.94	36.1	622.44	617.00	-20.1	14,226	-0.14%
2020/09/15	12	610.58	13	608.00	611.00	-1	14,345	-0.01%
2020/09/14	26.1	606.89	22	602.18	609.00	4.1	14,584	0.03%
2020/09/11	36	591.78	32	593.94	595.00	4	14,529	0.03%
2020/09/10	17	602.88	30	600.70	599.00	-13	14,506	-0.09%
2020/09/09	33	594.42	21	594.67	595.00	12	14,579	0.08%
2020/09/08	14	604.43	19	605.05	604.00	-5	14,531	-0.03%
2020/09/07	18	598.44	19	600.63	598.00	-1	14,617	-0.01%
2020/09/04	27.1	600.97	24.1	591.28	603.00	2.9	14,678	0.02%
2020/09/03	22.1	606.36	43	610.09	603.00	-20.9	14,559	-0.14%
2020/09/02	47.1	598.79	32	597.78	596.00	15.1	14,467	0.10%
2020/09/01	27	560.59	32	567.28	576.00	-5	14,314	-0.03%
2020/08/31	43	564.56	33	556.61	556.00	10	14,274	0.07%
2020/08/28	23	568.39	26.1	563.99	574.00	-3.1	14,125	-0.02%
2020/08/27	51	563.80	67.1	564.07	558.00	-16.1	14,063	-0.11%
2020/08/26	28.1	577.37	33.1	578.43	578.00	-5	14,098	-0.04%
2020/08/25	48.1	587.80	30	588.90	589.00	18.1	14,064	0.13%
2020/08/24	49	589.84	39	587.69	585.00	10	14,058	0.07%
2020/08/21	47	595.75	58.2	592.19	604.00	-11.2	13,992	-0.08%
2020/08/20	94.2	584.06	123	580.87	565.00	-28.8	13,769	-0.21%	大賣/
2020/08/19	61.2	616.95	72	613.55	609.00	-10.8	13,312	-0.08%
2020/08/18	118.4	620.89	97	621.16	617.00	21.4	13,108	0.16%	大買/
2020/08/17	12	682.58	13	683.62	685.00	-1	12,659	-0.01%
2020/08/14	34.1	673.31	32	676.84	680.00	2.1	12,709	0.02%
2020/08/13	54.1	682.80	44	691.07	684.00	10.1	12,854	0.08%
2020/08/12	44	683.43	26.6	681.48	680.00	17.4	13,029	0.13%
2020/08/11	21.1	701.42	29	695.59	693.00	-7.9	13,265	-0.06%
2020/08/10	47.1	704.39	35	704.74	706.00	12.1	13,196	0.09%
2020/08/07	48.1	714.61	56.1	713.61	705.00	-8	13,149	-0.06%
2020/08/06	57	737.38	57	737.18	732.00	0	13,080	0.00%
2020/08/05	92.1	731.49	53	730.87	730.00	39.1	12,950	0.30%
2020/08/04	27.1	713.96	50.1	717.42	732.00	-23	12,842	-0.18%
2020/08/03	113	709.22	78.1	709.59	696.00	34.9	12,632	0.28%	大買/
2020/07/31	47.3	682.32	65.1	690.59	701.00	-17.8	12,338	-0.14%
2020/07/30	72.3	680.68	59	681.75	683.00	13.3	12,239	0.11%
2020/07/29	51.6	681.37	40	679.45	682.00	11.6	12,132	0.10%
2020/07/28	99.6	719.93	108	702.03	680.00	-8.4	12,087	-0.07%	大賣/
2020/07/27	66.2	713.55	50.1	712.70	728.00	16.2	11,849	0.14%
2020/07/24	38.1	686.42	45.2	686.14	675.00	-7.1	12,020	-0.06%
2020/07/23	38.2	671.96	36.1	670.38	677.00	2.1	11,790	0.02%
2020/07/22	37.2	661.58	59	662.73	664.00	-21.8	11,722	-0.19%
2020/07/21	61.4	632.41	39.8	626.81	637.00	21.6	11,526	0.19%
2020/07/20	27	594.48	29	597.07	601.00	-2	11,410	-0.02%
2020/07/17	15.1	605.22	27	602.07	607.00	-11.9	11,461	-0.10%
2020/07/16	29	601.62	25.4	606.91	599.00	3.6	11,498	0.03%
2020/07/15	32.5	608.39	29.2	609.96	609.00	3.3	11,468	0.03%
2020/07/14	42	613.48	30.1	616.35	611.00	11.9	11,446	0.10%
2020/07/13	27.3	627.02	35.2	629.88	629.00	-7.9	11,402	-0.07%
2020/07/10	65	629.31	53	625.75	616.00	12	11,372	0.11%
2020/07/09	43.1	653.40	25	651.24	651.00	18.1	11,313	0.16%
2020/07/08	44.1	656.49	35.1	660.80	661.00	9.1	11,147	0.08%
2020/07/07	12.1	611.02	19	606.47	618.00	-7	10,896	-0.06%
2020/07/06	15.1	584.50	46	587.39	589.00	-30.9	10,711	-0.29%
2020/07/03	8	581.38	22	581.86	585.00	-14	10,705	-0.13%
2020/07/02	14	576.50	15	577.00	574.00	-1	10,704	-0.01%
2020/07/01	49	581.84	17	580.70	577.00	32	10,742	0.30%
2020/06/30	20	575.25	25.1	574.54	579.00	-5.1	10,725	-0.05%
2020/06/29	40.2	567.04	17.1	568.46	565.00	23.1	10,747	0.22%
2020/06/24	20.1	577.46	22.1	576.37	580.00	-2	10,726	-0.02%
2020/06/23	50	575.66	46	577.41	574.00	4	10,795	0.04%
2020/06/22	42.5	564.08	30.4	570.99	576.00	12.1	10,730	0.11%
2020/06/19	24	546.79	34.1	531.19	546.00	-10.1	10,772	-0.09%
2020/06/18	19.5	512.66	23	513.04	513.00	-3.5	10,633	-0.03%
2020/06/17	21.5	509.02	14	510.07	510.00	7.5	10,881	0.07%
2020/06/16	21	496.98	56	504.81	510.00	-35	11,062	-0.32%
2020/06/15	39	494.74	18	496.39	492.50	21	11,296	0.19%
2020/06/12	21	488.93	18	483.92	492.50	3	11,410	0.03%
2020/06/11	23	499.82	18	503.44	496.50	5	11,450	0.04%
2020/06/10	24	498.75	21	498.81	500.00	3	11,475	0.03%
2020/06/09	27.1	493.95	18	494.08	497.50	9.1	11,757	0.08%
2020/06/08	27	495.72	15	496.10	494.50	12	11,945	0.10%
2020/06/05	21.1	494.52	14	495.14	494.00	7.1	11,941	0.06%
2020/06/04	26.3	488.61	33	487.79	490.00	-6.7	11,999	-0.06%
2020/06/03	23.3	490.55	37	490.05	490.00	-13.7	12,054	-0.11%
2020/06/02	28.1	484.53	44.2	485.46	485.00	-16.1	12,020	-0.13%
2020/06/01	29	466.88	14	465.50	461.50	15	11,915	0.13%
2020/05/29	14	461.64	13.1	456.52	463.00	1	11,951	0.01%
2020/05/28	31	465.98	28.1	459.04	460.00	2.9	11,959	0.02%
2020/05/27	14	464.32	15	461.70	464.50	-1	11,968	-0.01%
2020/05/26	22	460.07	27	461.70	460.00	-5	12,078	-0.04%
2020/05/25	42	453.99	45	455.29	460.00	-3	12,147	-0.02%
2020/05/22	35.2	448.02	34	442.81	442.00	1.2	12,130	0.01%
2020/05/21	20.1	466.41	26	464.50	464.50	-5.9	12,091	-0.05%
2020/05/20	24	470.31	63.2	468.69	470.00	-39.2	12,071	-0.32%
2020/05/19	26.6	460.39	41.1	461.17	462.00	-14.5	11,901	-0.12%
2020/05/18	3	442.50	48	445.50	440.50	-45	11,685	-0.39%
2020/05/15	22	410.09	21	412.05	411.00	1	11,390	0.01%
2020/05/14	28	413.21	19	411.39	411.00	9	11,447	0.08%
2020/05/13	23	416.67	55.2	413.16	420.00	-32.2	11,461	-0.28%
2020/05/12	30	407.33	35	407.57	407.00	-5	11,544	-0.04%
2020/05/11	64	412.11	37	410.61	410.00	27	11,685	0.23%
2020/05/08	23	412.72	22.1	413.55	411.50	0.9	11,764	0.01%
2020/05/07	27	412.16	21.2	412.33	411.00	5.8	11,832	0.05%
2020/05/06	24	406.71	27	407.61	408.00	-3	11,867	-0.03%
2020/05/05	62.2	401.52	44	401.41	401.50	18.2	11,894	0.15%
2020/05/04	58	399.61	43	400.24	399.50	15	12,042	0.12%
2020/04/30	29	412.76	55	410.60	415.00	-26	12,003	-0.22%
2020/04/29	41.1	395.52	59	393.83	398.00	-17.9	11,815	-0.15%
2020/04/28	62	371.06	60	372.61	375.00	2	11,461	0.02%
2020/04/27	26	363.15	69	363.24	372.00	-43	11,656	-0.37%
2020/04/24	28	349.23	35	351.11	348.50	-7	11,531	-0.06%
2020/04/23	28	349.89	35	349.20	351.00	-7	11,572	-0.06%
2020/04/22	48	346.10	24	345.88	346.00	24	11,643	0.21%
2020/04/21	55	357.36	20	364.58	353.50	35	11,874	0.29%
2020/04/20	19	370.26	22	369.30	370.00	-3	12,011	-0.02%
2020/04/17	26	368.06	24	371.25	368.00	2	12,089	0.02%
2020/04/16	28	362.27	27	361.94	361.50	1	11,995	0.01%
2020/04/15	25	365.54	20	365.83	365.50	5	12,003	0.04%
2020/04/14	16	364.72	25	364.02	365.50	-9	12,021	-0.07%
2020/04/13	10	351.85	11	351.27	351.50	-1	11,992	-0.01%
2020/04/10	1	349.00	1	351.50	350.00	0	12,013	0.00%
2020/04/09	3	350.50	1	351.00	351.50	2	12,109	0.02%
2020/04/08	2	347.75	1	350.00	349.50	1	12,076	0.01%
2020/04/07	3	347.17	2	348.00	347.00	1	12,056	0.01%
2020/04/06	3	338.83	10	344.45	341.00	-7	11,960	-0.06%
2020/04/01	16	332.53	24	330.69	334.00	-8	11,892	-0.07%
2020/03/31	35	331.60	31	334.52	327.50	4	11,880	0.03%
2020/03/30	31	334.31	19	328.63	336.50	12	11,749	0.10%
2020/03/27	57	344.13	63	345.25	340.00	-6	11,622	-0.05%
2020/03/26	23	341.63	23	337.04	343.50	0	11,460	0.00%
2020/03/25	32	349.55	31	339.11	334.50	1	11,502	0.01%
2020/03/24	20.2	331.04	32	335.70	330.00	-11.8	11,314	-0.10%
2020/03/23	77	308.71	69	308.66	308.00	8	11,286	0.07%
2020/03/20	18	299.36	34	296.28	301.00	-16	11,228	-0.14%
2020/03/19	54	282.68	72	289.13	274.00	-18	11,118	-0.16%
2020/03/18	25	304.12	55.3	312.49	301.50	-30.2	10,839	-0.28%
2020/03/17	25	317.08	25	317.28	315.50	0	10,712	0.00%
2020/03/16	31	324.92	45	332.28	320.00	-14	10,537	-0.13%
2020/03/13	40	340.60	94	320.76	341.00	-54	10,390	-0.52%
2020/03/12	45.1	340.74	33	347.36	336.00	12.1	10,118	0.12%
2020/03/11	22	364.52	23	375.17	363.00	-1	9,884	-0.01%
2020/03/10	17	372.03	34	367.28	373.50	-17	9,823	-0.17%
2020/03/09	31	366.61	16	368.56	366.50	15	9,727	0.15%
2020/03/06	32	380.55	23	378.89	378.50	9	9,658	0.09%
2020/03/05	21	384.33	49	380.57	385.00	-28	9,648	-0.29%
2020/03/04	14	369.64	14	369.18	370.50	0	9,661	0.00%
2020/03/03	20	372.63	19	375.16	372.00	1	9,644	0.01%
2020/03/02	19	359.53	35	357.69	363.00	-16	9,576	-0.17%
2020/02/27	45.1	364.33	50	364.35	360.00	-4.9	9,569	-0.05%
2020/02/26	35	375.42	14	376.04	375.00	21	9,475	0.22%
2020/02/25	32	378.52	31	376.39	378.50	1	9,416	0.01%
2020/02/24	58	378.38	31.1	380.70	377.00	26.9	9,441	0.28%
2020/02/21	22.3	388.43	17	390.24	388.00	5.3	9,324	0.06%
2020/02/20	27	392.67	26	392.56	394.00	1	9,257	0.01%
2020/02/19	27	390.63	25	392.86	388.50	2	9,184	0.02%
2020/02/18	29	392.81	22	395.27	392.00	7	9,196	0.08%
2020/02/17	28	397.55	27	398.09	398.00	1	9,152	0.01%
2020/02/14	33.1	405.38	26	404.77	405.50	7.1	9,082	0.08%
2020/02/13	19.1	409.66	16	409.16	408.50	3.1	9,018	0.03%
2020/02/12	15	400.17	14	400.64	401.50	1	8,901	0.01%
2020/02/11	39	386.29	29	387.43	390.00	10	8,895	0.11%
2020/02/10	12.1	379.44	6	379.50	380.00	6.1	8,905	0.07%
2020/02/07	2.1	380.76	3	382.00	381.00	-0.9	8,950	-0.01%
2020/02/06	15	386.17	11	382.91	382.00	4	8,979	0.04%
2020/02/05	21	382.19	5	384.40	381.00	16	8,947	0.18%
2020/02/04	0	0.00	1	393.00	390.50	-1	8,844	-0.01%
2020/02/03	3.1	381.07	3	377.33	382.00	0.1	9,087	0.00%
2020/01/31	8	389.31	5	387.60	388.00	3	9,100	0.03%
2020/01/30	9.1	388.85	6	390.42	383.50	3.1	9,154	0.03%
2020/01/20	10	418.85	12.5	419.58	419.00	-2.5	8,903	-0.03%
2020/01/17	13	421.04	19	422.39	420.50	-6	8,946	-0.07%
2020/01/16	34.1	420.43	48	420.51	421.00	-13.9	9,016	-0.15%
2020/01/15	84	410.45	47	411.82	416.00	37	8,866	0.42%
2020/01/14	43.2	417.59	21	420.95	416.00	22.2	8,518	0.26%
2020/01/13	29	423.74	37	425.99	422.00	-8	8,270	-0.10%
2020/01/10	12	431.00	9	434.28	432.00	3	8,199	0.04%
2020/01/09	8.1	437.00	7	434.79	437.00	1.1	8,219	0.01%
2020/01/08	0	0.00	1	431.00	430.50	-1	8,306	-0.01%
2020/01/07	9	424.78	21	427.86	426.00	-12	8,311	-0.14%
2020/01/06	13	425.50	6	427.42	424.00	7	8,361	0.08%
2020/01/03	12.3	429.21	4	437.38	434.50	8.3	8,361	0.10%
2020/01/02	3.1	441.87	0	0.00	441.50	3.1	8,240	0.04%
2019/12/31	18	442.33	4	441.88	443.50	14	8,221	0.17%
2019/12/30	5	446.00	0.1	446.50	446.50	5	8,253	0.06%
2019/12/27	6.3	450.17	0	0.00	446.50	6.3	8,354	0.08%
2019/12/26	20	453.85	3	456.50	449.00	17	8,350	0.20%
2019/12/25	0	0.00	25	451.40	452.00	-25	8,376	-0.30%
2019/12/24	30	445.20	3.1	445.02	445.00	27	8,479	0.32%
2019/12/23	16	445.16	19	448.24	449.00	-3	8,565	-0.04%
2019/12/20	12.1	446.75	24	446.19	446.00	-11.9	8,656	-0.14%
2019/12/19	0	454.50	5	454.30	454.50	-5	8,489	-0.06%
2019/12/18	14.1	455.68	5	455.70	456.50	9.1	8,415	0.11%
2019/12/17	12.1	455.58	18	458.19	460.50	-5.9	8,371	-0.07%
2019/12/16	27	435.94	28.2	437.62	442.00	-1.2	8,218	-0.01%
2019/12/13	8	432.13	15	432.80	432.50	-7	8,167	-0.09%
2019/12/12	12	429.38	2.1	429.68	427.50	10	8,163	0.12%
2019/12/11	8.1	427.56	6	425.08	429.00	2.1	8,239	0.03%
2019/12/10	6.3	424.24	0	0.00	425.00	6.3	8,338	0.08%
2019/12/09	1	426.00	10	423.85	426.50	-9	8,406	-0.11%
2019/12/06	10.2	417.42	3.4	416.30	415.00	6.9	8,435	0.08%
2019/12/05	5.2	423.37	10.1	422.39	420.00	-4.9	8,675	-0.06%
2019/12/04	0	0.00	7	420.64	424.50	-7	8,807	-0.08%
2019/12/03	10	419.85	8	422.00	418.00	2	8,781	0.02%
2019/12/02	8	420.81	8	422.13	416.50	0	8,763	0.00%
2019/11/29	11	427.32	10	427.15	421.50	1	8,725	0.01%
2019/11/28	33.7	430.19	9	429.28	431.50	24.7	8,621	0.29%
2019/11/27	2.5	422.90	9	423.17	422.50	-6.5	8,630	-0.08%
2019/11/26	12.1	420.41	16	421.94	420.00	-3.9	8,671	-0.04%
2019/11/25	18	419.61	5	420.40	418.50	13	8,836	0.15%
2019/11/22	3	409.00	5	409.30	411.00	-2	8,819	-0.02%
2019/11/21	16	403.94	6	406.50	407.00	10	8,782	0.11%
2019/11/19	4	417.75	4.1	421.23	421.00	-0.1	8,742	0.00%
2019/11/18	5	418.30	2.1	418.04	419.50	3	8,859	0.03%
2019/11/15	4	418.25	8.1	422.30	422.00	-4.1	9,020	-0.04%
2019/11/14	1.1	408.59	1	410.00	410.50	0.1	9,367	0.00%
2019/11/13	6	412.58	11	407.00	408.00	-5	9,416	-0.05%
2019/11/12	11	409.86	15	411.13	410.00	-4	9,420	-0.04%
2019/11/11	6.1	407.11	4	408.25	403.50	2.1	9,399	0.02%
2019/11/08	44	417.75	37	414.65	414.00	7	9,324	0.08%
2019/11/07	8.1	425.55	4.3	425.06	425.00	3.8	9,240	0.04%
2019/11/06	19.1	427.54	32.8	427.83	434.00	-13.7	9,160	-0.15%
2019/11/05	8.1	423.67	10	421.30	425.00	-1.9	9,161	-0.02%
2019/11/04	6	409.17	11.3	408.72	412.00	-5.3	9,130	-0.06%
2019/11/01	13.1	406.56	4	408.13	405.00	9.1	9,151	0.10%
2019/10/31	18.5	400.03	58	402.53	408.00	-39.5	9,210	-0.43%
2019/10/30	1.6	397.69	18	396.39	396.50	-16.4	9,218	-0.18%
2019/10/29	4	391.50	17	394.53	393.00	-13	9,328	-0.14%
2019/10/28	7	382.93	13	385.31	387.00	-6	9,387	-0.06%
2019/10/25	17	382.76	26.4	383.59	379.00	-9.4	9,418	-0.10%
2019/10/24	20	379.78	25	379.50	381.50	-5	9,356	-0.05%
2019/10/23	6	370.92	5	370.90	372.00	1	9,235	0.01%
2019/10/22	6.1	370.69	22	370.32	371.50	-15.9	9,309	-0.17%
2019/10/21	8	371.69	1	373.00	369.00	7	9,352	0.07%
2019/10/18	9.1	370.95	10	372.25	370.00	-0.9	9,393	-0.01%
2019/10/17	14	367.43	17	369.79	371.00	-3	9,416	-0.03%
2019/10/16	10	362.15	4	362.00	360.00	6	9,428	0.06%
2019/10/15	8	368.50	4	368.00	367.00	4	9,338	0.04%
2019/10/14	26	371.81	17	372.18	370.50	9	9,256	0.10%
2019/10/09	23	375.70	17.1	378.40	372.00	6	9,098	0.07%
2019/10/08	8	384.00	17.1	384.38	384.50	-9.1	9,011	-0.10%
2019/10/07	38	383.22	44	384.16	384.00	-6	9,038	-0.07%
2019/10/04	36.1	383.21	36	385.46	385.50	0.1	9,026	0.00%
2019/10/03	6.5	377.81	19	376.68	379.50	-12.5	8,961	-0.14%
2019/10/02	7	373.07	3	374.00	372.00	4	8,908	0.04%
2019/10/01	10	373.70	15	372.73	376.50	-5	8,953	-0.06%
2019/09/27	12	370.58	9.1	370.22	369.00	3	8,898	0.03%
2019/09/26	20	378.12	7.2	381.54	376.00	12.9	8,893	0.14%
2019/09/25	17	379.97	6.1	380.66	380.00	10.9	8,885	0.12%
2019/09/24	3.1	385.85	5.1	387.20	387.00	-2.1	8,874	-0.02%
2019/09/23	9	386.83	5	387.50	388.00	4	8,877	0.05%
2019/09/20	9.1	385.78	10	385.30	386.50	-1	8,889	-0.01%
2019/09/19	4.2	383.38	1	385.50	380.50	3.2	8,795	0.04%
2019/09/18	4	381.63	1	382.00	382.00	3	8,723	0.03%
2019/09/17	6	384.67	5	385.70	383.00	1	8,674	0.01%
2019/09/16	10	380.60	7	380.93	382.00	3	8,683	0.03%
2019/09/12	9	375.72	5	378.60	375.00	4	8,578	0.05%
2019/09/11	6	374.00	2	374.50	374.50	4	8,551	0.05%
2019/09/10	7	377.71	3	378.00	378.00	4	8,538	0.05%
2019/09/09	17	382.53	10	384.60	382.50	7	8,500	0.08%
2019/09/06	28	373.71	56	373.21	374.50	-28	8,254	-0.34%
2019/09/05	3	366.67	0	0.00	367.50	3	8,141	0.04%
2019/09/04	26	364.56	4	363.88	365.00	22	8,141	0.27%
2019/09/03	2	366.50	1.3	365.90	364.00	0.7	8,185	0.01%
2019/09/02	1	370.00	2	367.50	370.50	-1	8,245	-0.01%
2019/08/30	7	369.71	11	368.64	367.50	-4	8,259	-0.05%
2019/08/29	4	364.63	3	364.00	365.50	1	8,242	0.01%
2019/08/28	4.1	366.09	19	363.08	366.00	-14.9	8,248	-0.18%
2019/08/27	3	345.33	4	346.38	345.50	-1	8,117	-0.01%
2019/08/26	13	339.69	11.2	341.13	343.00	1.8	8,242	0.02%
2019/08/23	8	344.56	2	350.50	342.50	6	8,339	0.07%
2019/08/22	2	348.00	11	347.27	345.00	-9	8,310	-0.11%
2019/08/21	9	351.83	11	351.64	347.00	-2	8,294	-0.02%
2019/08/20	17	350.91	45	350.10	351.00	-28	8,242	-0.34%
2019/08/19	10	343.70	21.1	342.70	353.00	-11.1	8,104	-0.14%
2019/08/16	7	319.86	24	322.50	322.00	-17	7,760	-0.22%
2019/08/15	27	314.67	8	315.56	316.50	19	7,693	0.25%
2019/08/14	18	320.86	4	320.13	319.50	14	7,697	0.18%
2019/08/13	8	318.75	12	319.04	318.00	-4	7,715	-0.05%
2019/08/12	0.2	321.00	20.1	320.75	323.00	-19.9	7,798	-0.26%
2019/08/08	33	317.27	35	318.16	316.50	-2	7,745	-0.03%
2019/08/07	9	317.06	51	316.26	318.00	-42	7,723	-0.54%
2019/08/06	9	307.83	5	309.70	309.00	4	7,636	0.05%
2019/08/05	11	311.32	9	313.33	312.00	2	7,601	0.03%
2019/08/02	18	311.94	15.1	313.82	316.00	2.9	7,563	0.04%
2019/08/01	53	318.46	41	320.13	314.00	12	7,496	0.16%
2019/07/31	93.1	313.28	28.1	313.74	314.50	65	7,239	0.90%
2019/07/30	10	324.00	32.1	323.35	325.50	-22.1	7,148	-0.31%
2019/07/29	6	311.08	13	315.62	319.00	-7	7,066	-0.10%
2019/07/26	4	308.50	16.1	313.03	313.50	-12.1	7,224	-0.17%
2019/07/25	3	309.67	6	311.33	313.00	-3	7,515	-0.04%
2019/07/24	23.1	309.09	2	311.50	308.00	21.1	7,568	0.28%
2019/07/23	1	312.50	9	312.89	314.50	-8	7,497	-0.11%
2019/07/22	3.1	307.06	1	308.00	308.50	2.1	7,434	0.03%
2019/07/19	4	304.63	1	307.50	304.50	3	7,379	0.04%
2019/07/18	39	304.29	34	302.06	302.00	5	7,321	0.07%
2019/07/17	4	309.63	2	308.75	310.00	2	7,243	0.03%
2019/07/16	15	315.37	0.2	314.50	314.00	14.8	7,183	0.21%
2019/07/15	7	315.36	0	0.00	314.50	7	7,154	0.10%
2019/07/12	2	319.00	0	0.00	318.00	2	7,250	0.03%
2019/07/11	1	320.00	11	320.64	322.50	-10	7,525	-0.13%
2019/07/10	3	317.00	7	317.79	318.00	-4	7,546	-0.05%
2019/07/09	1	315.00	2	314.75	313.50	-1	7,593	-0.01%
2019/07/08	2.2	312.63	9	313.22	314.00	-6.8	7,637	-0.09%
2019/07/05	1	321.50	5	321.10	321.00	-4	7,744	-0.05%
2019/07/04	3	318.50	2	319.25	319.00	1	7,840	0.01%
2019/07/03	15	321.97	12	321.21	317.50	3	7,937	0.04%
2019/07/02	1	318.50	16	317.00	319.00	-15	7,929	-0.19%
2019/07/01	12	314.96	4	314.00	314.00	8	7,911	0.10%
2019/06/28	0	0.00	2	314.50	314.00	-2	7,935	-0.03%
2019/06/27	7	314.00	5	315.10	313.00	2	7,980	0.03%
2019/06/26	4	310.88	2	313.00	310.50	2	7,980	0.03%
2019/06/25	8.1	311.19	4	310.13	311.50	4.1	8,002	0.05%
2019/06/24	3	313.67	13.1	314.61	315.50	-10.1	7,992	-0.13%
2019/06/21	23.1	313.69	22.8	312.64	313.50	0.3	7,978	0.00%
2019/06/20	12	311.17	2	311.00	310.00	10	7,916	0.13%
2019/06/19	5	309.20	4	312.63	308.50	1	8,057	0.01%
2019/06/18	2	305.00	2	306.50	308.50	0	7,997	0.00%
2019/06/17	6	302.83	2	303.50	300.50	4	7,940	0.05%
2019/06/14	21	307.05	20	308.18	307.00	1	7,923	0.01%
2019/06/13	20	311.93	9	314.17	309.50	11	7,915	0.14%
2019/06/12	6	309.33	3	310.67	309.50	3	7,874	0.04%
2019/06/11	20	310.38	3	309.67	308.00	17	7,882	0.22%
2019/06/10	2.1	313.10	2	312.75	316.00	0.1	7,777	0.00%
2019/06/06	6	308.00	6	307.83	307.00	0	7,725	0.00%
2019/06/05	13	316.65	7	315.50	313.00	6	7,680	0.08%
2019/06/04	8	316.06	14	316.54	311.00	-6	7,651	-0.08%
2019/06/03	18	311.08	26	312.42	314.00	-8	7,579	-0.11%
2019/05/31	23	304.22	48	306.04	311.00	-25	7,512	-0.33%
2019/05/30	23	290.74	36	291.08	296.50	-13	7,348	-0.18%
2019/05/29	10	276.50	17	277.26	280.50	-7	7,298	-0.10%
2019/05/28	5	280.80	4	281.88	280.50	1	7,369	0.01%
2019/05/27	6	280.42	8	279.06	281.00	-2	7,496	-0.03%
2019/05/24	7	289.79	2	290.75	287.00	5	7,704	0.06%
2019/05/23	6	291.42	8	293.44	292.00	-2	7,892	-0.03%
2019/05/22	1	289.50	1	290.00	287.50	0	7,829	0.00%
2019/05/21	3	289.17	4	291.00	290.50	-1	7,894	-0.01%
2019/05/20	4.1	289.50	1.5	291.50	290.00	2.6	7,858	0.03%
2019/05/17	3	292.33	15	294.27	291.00	-12	7,829	-0.15%
2019/05/16	1	290.00	3	288.67	288.00	-2	7,753	-0.03%
2019/05/15	3	289.67	0	0.00	290.00	3	7,722	0.04%
2019/05/14	16	284.25	9	282.94	289.00	7	7,717	0.09%
2019/05/13	12	291.54	3	286.50	286.50	9	7,682	0.12%
2019/05/10	12	300.71	20	297.05	298.50	-8	7,872	-0.10%
2019/05/09	17	307.12	11	302.05	300.00	6	7,838	0.08%
2019/05/08	26	308.94	25	309.96	310.00	1	7,750	0.01%
2019/05/07	9	310.22	13	311.35	311.00	-4	7,659	-0.05%
2019/05/06	6	303.25	6	305.25	306.00	0	7,561	0.00%
2019/05/03	8	306.31	27	307.31	309.00	-19	7,464	-0.25%
2019/05/02	34	305.13	41	304.39	298.00	-7	7,205	-0.10%
2019/04/30	20	290.33	40	291.80	295.50	-20	6,913	-0.29%
2019/04/29	34	288.32	32	289.13	287.50	2	6,844	0.03%
2019/04/26	14	285.00	23	287.54	290.00	-9	6,884	-0.13%
2019/04/25	37	287.84	35	288.39	288.00	2	6,869	0.03%
2019/04/24	8	290.88	1	290.50	289.50	7	6,880	0.10%
2019/04/23	13	287.35	13	289.15	290.00	0	6,891	0.00%
2019/04/22	27.2	290.56	19	292.53	289.00	8.2	6,879	0.12%
2019/04/19	23	289.96	20	290.80	290.00	3	6,860	0.04%
2019/04/18	15	290.27	20	291.65	291.00	-5	6,852	-0.07%
2019/04/17	33.4	289.99	12	290.42	288.50	21.4	6,816	0.31%
2019/04/16	11	299.14	10	300.10	300.00	1	6,566	0.01%
2019/04/15	4	297.38	8	298.13	296.50	-4	6,549	-0.06%
2019/04/12	6.1	293.58	10	294.90	293.50	-3.9	6,523	-0.06%
2019/04/11	54.1	294.23	36	293.24	291.50	18.1	6,478	0.28%
2019/04/10	12	300.95	6	302.75	300.00	6	6,347	0.10%
2019/04/09	7	294.43	10	297.50	299.50	-3	6,197	-0.05%
2019/04/08	9	292.67	9	292.61	294.50	0	6,082	0.00%
2019/04/03	10	290.10	9	290.44	290.50	1	5,958	0.02%
2019/04/02	29	289.33	58	289.92	290.50	-29	5,872	-0.49%
2019/04/01	1	284.00	7	285.35	285.50	-6	5,738	-0.10%
2019/03/29	0	0.00	5	280.50	282.50	-5	5,638	-0.09%
2019/03/28	2	279.50	2	278.75	276.50	0	5,624	0.00%
2019/03/27	14	279.11	10	280.00	279.50	4	5,697	0.07%
2019/03/26	5	279.70	2	280.25	281.00	3	5,698	0.05%
2019/03/25	11	277.55	6	276.92	276.50	5	5,673	0.09%
2019/03/22	7	282.29	17	283.32	284.00	-10	5,618	-0.18%
2019/03/21	2	274.75	9	276.39	277.50	-7	5,456	-0.13%
2019/03/20	11	274.00	8	274.50	274.50	3	5,425	0.06%
2019/03/19	8	274.38	4	274.88	275.50	4	5,414	0.07%
2019/03/18	3	277.50	1	279.00	278.00	2	5,364	0.04%
2019/03/15	8	274.50	11	275.45	276.00	-3	5,344	-0.06%
2019/03/14	10	273.80	7	275.57	272.50	3	5,346	0.06%
2019/03/13	1	271.50	1	272.50	273.00	0	5,402	0.00%
2019/03/12	1	271.50	2	274.47	270.50	-1	5,438	-0.02%
2019/03/11	34	271.90	34	269.66	270.00	0	5,514	0.00%
2019/03/08	21	269.00	8	268.25	267.50	13	5,580	0.23%
2019/03/07	18	274.75	20	274.53	274.00	-2	5,564	-0.04%
2019/03/06	8	279.44	10	279.50	280.00	-2	5,571	-0.04%
2019/03/05	7.1	274.93	4	274.63	273.00	3.1	5,485	0.06%
2019/03/04	8	279.13	4	278.75	277.00	4	5,444	0.07%
2019/02/27	21	278.79	15.2	278.52	280.00	5.8	5,375	0.11%
2019/02/26	52.2	283.08	34	281.20	276.50	18.2	5,245	0.35%
2019/02/25	24	278.71	30	278.52	282.50	-6	5,028	-0.12%
2019/02/22	18	265.64	24	266.10	264.00	-6	4,754	-0.13%
2019/02/21	4	259.00	1	259.00	259.00	3	4,530	0.07%
2019/02/20	14	253.00	14	255.11	255.50	0	4,480	0.00%
2019/02/19	11	250.91	1	251.00	250.00	10	4,495	0.22%
2019/02/18	11	252.23	3	253.50	253.50	8	4,487	0.18%
2019/02/15	7	251.71	5	253.00	252.00	2	4,475	0.04%
2019/02/14	3	256.33	1	257.00	255.50	2	4,475	0.04%
2019/02/13	3	258.67	4	259.13	259.00	-1	4,503	-0.02%
2019/02/12	5	257.80	4	257.50	257.50	1	4,487	0.02%
2019/02/11	6	251.92	19	254.05	259.50	-13	4,448	-0.29%
2019/01/30	14	242.68	11	242.95	243.00	3	4,185	0.07%
2019/01/29	4	244.38	1	246.50	245.50	3	4,198	0.07%
2019/01/28	6	247.33	2	247.00	248.50	4	4,197	0.10%
2019/01/25	15	247.27	16.5	247.52	248.00	-1.5	4,258	-0.04%
2019/01/24	16	243.81	15	246.27	244.50	1	4,309	0.02%
2019/01/23	4	239.38	3	240.33	241.00	1	4,371	0.02%
2019/01/22	3	244.00	1	247.50	242.00	2	4,386	0.05%
2019/01/21	3	245.33	6	246.00	244.50	-3	4,429	-0.07%
2019/01/18	4	241.63	11.5	241.63	244.00	-7.5	4,495	-0.17%
2019/01/17	13	237.04	10	237.00	237.00	3	4,491	0.07%
2019/01/16	12	233.67	15.2	236.34	237.00	-3.2	4,540	-0.07%
2019/01/15	12	233.21	24	232.67	233.00	-12	4,529	-0.26%
2019/01/14	3	230.83	6	232.58	231.50	-3	4,492	-0.07%
2019/01/11	4	227.12	3	227.17	227.50	1	4,487	0.02%
2019/01/10	2	224.50	2	227.00	226.00	0	4,497	0.00%
2019/01/09	10	225.15	3	229.33	226.00	7	4,501	0.16%
2019/01/08	1	221.00	2	221.00	222.00	-1	4,416	-0.02%
2019/01/07	6	219.67	0	0.00	219.00	6	4,459	0.13%
2019/01/04	5	217.21	1	216.00	217.00	4	4,465	0.09%
2019/01/03	0	0.00	1	224.00	223.50	-1	4,634	-0.02%
2019/01/02	13	222.12	12	221.21	220.50	1	4,644	0.02%
2018/12/28	14	224.39	22	226.89	229.50	-8	4,661	-0.17%
2018/12/27	15	224.53	13	225.38	225.00	2	4,758	0.04%
2018/12/26	8	221.88	2	222.00	220.00	6	4,776	0.13%
2018/12/25	3	220.50	2	221.50	221.00	1	4,809	0.02%
2018/12/24	10	223.50	11	224.91	225.00	-1	4,877	-0.02%
2018/12/22	12	222.88	10	223.00	223.00	2	4,919	0.04%
2018/12/21	4.1	223.78	6	223.33	223.50	-1.9	5,001	-0.04%
2018/12/20	37	225.77	4	226.75	225.00	33	4,975	0.66%
2018/12/19	0	0.00	1	234.00	236.00	-1	4,876	-0.02%
2018/12/17	1	235.00	5	237.50	235.00	-4	4,901	-0.08%
2018/12/13	0	0.00	2	237.00	237.50	-2	4,959	-0.04%
2018/12/12	1	234.00	1	234.50	233.00	0	4,967	0.00%
2018/12/11	1.1	226.28	0	0.00	228.00	1.1	4,951	0.02%
2018/12/10	3.4	229.54	2	231.00	229.00	1.4	4,965	0.03%
2018/12/07	3.7	234.46	1.8	233.62	233.50	1.9	4,965	0.04%
2018/12/06	12	232.58	3	235.50	229.50	9	4,944	0.18%
2018/12/05	5.5	245.23	0	0.00	244.50	5.5	4,887	0.11%
2018/12/04	5	250.80	20	250.63	252.00	-15	4,914	-0.31%
2018/12/03	3	246.17	11.1	244.45	245.50	-8.1	4,860	-0.17%
2018/11/30	3	233.67	7	236.50	237.50	-4	4,801	-0.08%
2018/11/29	18	235.33	19	233.39	231.50	-1	4,746	-0.02%
2018/11/28	2	232.75	4	234.63	236.50	-2	4,735	-0.04%
2018/11/27	1	227.01	3	229.83	232.00	-2	4,711	-0.04%
2018/11/26	0	228.50	1	229.50	228.00	-1	4,754	-0.02%
2018/11/22	1	223.50	3	223.17	222.50	-2	4,825	-0.04%
2018/11/21	1	221.50	2.1	222.57	223.00	-1.1	4,963	-0.02%
2018/11/20	1	225.00	7	224.29	225.00	-6	4,954	-0.12%
2018/11/19	3	222.00	4	222.75	223.50	-1	4,952	-0.02%
2018/11/16	22	223.41	14	220.29	220.00	8	4,986	0.16%
2018/11/15	3	231.67	1	232.00	231.50	2	4,958	0.04%
2018/11/14	1	231.00	3	230.33	230.00	-2	4,975	-0.04%
2018/11/13	7	228.21	3	229.00	231.00	4	5,017	0.08%
2018/11/12	2	234.50	2	232.75	234.50	0	5,076	0.00%
2018/11/09	2.1	227.10	2	233.50	228.50	0.1	5,214	0.00%
2018/11/08	2	235.00	0	0.00	235.00	2	5,176	0.04%
2018/11/07	3	232.50	3	233.17	235.00	0	5,158	0.00%
2018/11/06	3	234.50	6	232.25	230.00	-3	5,183	-0.06%
2018/11/05	0	0.00	2	227.50	230.00	-2	5,120	-0.04%
2018/11/02	4	227.75	11	227.14	227.50	-7	5,105	-0.14%
2018/11/01	47	223.97	40	223.93	223.50	7	5,060	0.14%
2018/10/31	2	219.00	4	216.38	227.50	-2	4,993	-0.04%
2018/10/30	3	209.50	0	0.00	207.00	3	4,864	0.06%
2018/10/29	5	203.70	6	201.67	208.00	-1	4,905	-0.02%
2018/10/26	11	203.73	10	201.50	202.00	1	4,943	0.02%
2018/10/25	3.1	208.06	2	211.00	210.00	1.1	5,072	0.02%
2018/10/24	3	210.67	5	206.60	214.00	-2	5,195	-0.04%
2018/10/23	4	214.88	1	215.50	214.00	3	5,206	0.06%
2018/10/22	1	221.00	0	0.00	221.50	1	5,281	0.02%
2018/10/19	1	220.50	0	0.00	222.50	1	5,355	0.02%
2018/10/17	0	0.00	1	225.00	224.50	-1	5,694	-0.02%
2018/10/16	2	224.75	0	0.00	222.00	2	5,813	0.03%
2018/10/15	1	226.00	1	220.50	221.00	0	5,831	0.00%
2018/10/12	2	217.75	11	215.45	220.00	-9	5,773	-0.16%
2018/10/11	8	208.50	23	208.48	210.50	-15	5,739	-0.26%
2018/10/09	5.1	230.10	0	0.00	228.50	5.1	5,530	0.09%
2018/10/05	7	236.50	2	234.50	234.50	5	5,462	0.09%
2018/10/04	4	242.50	0	0.00	242.00	4	5,384	0.07%
2018/10/03	3	242.50	1	244.00	246.00	2	5,377	0.04%
2018/10/02	4	247.38	2	244.75	245.00	2	5,411	0.04%
2018/10/01	1	249.50	1	251.50	250.00	0	5,441	0.00%
2018/09/25	1	243.00	0	0.00	243.50	1	5,627	0.02%
2018/09/21	0	0.00	1	243.00	243.00	-1	5,686	-0.02%
2018/09/20	13.1	239.27	12	238.38	238.00	1.1	5,698	0.02%
2018/09/19	1	244.00	2	246.00	245.00	-1	5,683	-0.02%
2018/09/18	0	245.00	3	244.33	244.50	-3	5,730	-0.05%
2018/09/14	0	0.00	3	244.00	245.50	-3	5,883	-0.05%
2018/09/13	1	243.00	1	244.00	242.00	0	5,876	0.00%
2018/09/12	0	0.00	1	244.00	244.00	-1	5,888	-0.02%
2018/09/11	0	0.00	1	247.00	244.00	-1	5,927	-0.02%
2018/09/10	3	242.83	1	240.00	242.50	2	5,924	0.03%
2018/09/07	4	249.38	1	249.00	248.00	3	5,902	0.05%
2018/09/06	0	0.00	1	256.00	255.00	-1	5,865	-0.02%
2018/09/05	1	253.50	1	256.00	254.00	0	5,861	0.00%
2018/09/04	1	252.50	0	0.00	253.50	1	5,870	0.02%
2018/08/31	3	250.67	1	251.50	251.50	2	5,920	0.03%
2018/08/30	0	0.00	1	257.00	256.00	-1	5,884	-0.02%
2018/08/28	3	252.33	5	252.90	252.00	-2	5,883	-0.03%
2018/08/27	1	247.00	1	247.50	247.50	0	5,858	0.00%
2018/08/24	1	248.50	0	0.00	250.00	1	5,861	0.02%
2018/08/23	1	249.00	4	252.13	253.00	-3	5,980	-0.05%
2018/08/22	2	247.75	1	249.50	247.50	1	5,978	0.02%
2018/08/21	1	245.00	0	0.00	245.50	1	5,876	0.02%
2018/08/20	5	246.20	1	247.00	247.00	4	5,876	0.07%
2018/08/17	3	247.50	2	247.00	247.00	1	5,874	0.02%
2018/08/16	7	249.43	2	250.75	247.50	5	5,817	0.09%
2018/08/15	1	260.00	0	0.00	260.00	1	5,722	0.02%
2018/08/13	5	264.20	0	0.00	263.50	5	5,803	0.09%
2018/08/09	0	0.00	2	275.00	275.00	-2	5,921	-0.03%
2018/08/08	1	277.50	0.5	277.50	277.50	0.5	5,925	0.01%
2018/08/07	2.1	276.48	2	272.50	275.50	0.1	5,911	0.00%
2018/08/06	1	272.50	0	0.00	273.00	1	5,915	0.02%
2018/08/02	3	275.50	2	272.50	269.00	1	6,040	0.02%
2018/08/01	2.5	271.80	19	267.66	275.00	-16.5	5,966	-0.28%
2018/07/31	20	252.08	3	253.67	254.00	17	5,781	0.29%
2018/07/30	4	263.38	5	262.70	260.00	-1	5,675	-0.02%
2018/07/27	2	268.00	4	270.50	267.50	-2	5,670	-0.04%
2018/07/25	5	259.30	8	260.63	262.50	-3	5,789	-0.05%
2018/07/24	13.1	258.44	8	257.06	255.00	5.1	5,831	0.09%
2018/07/23	2	272.00	9	273.78	271.50	-7	5,656	-0.12%
2018/07/20	0.2	281.00	0	0.00	280.00	0.2	5,694	0.00%
2018/07/19	0	0.00	1	283.50	284.00	-1	5,743	-0.02%
2018/07/18	2	281.75	1	285.00	281.00	1	5,858	0.02%
2018/07/17	4	285.50	3	285.83	285.50	1	5,905	0.02%
2018/07/13	2	283.25	0	0.00	285.00	2	6,250	0.03%
2018/07/12	1	284.50	1	283.00	283.00	0	6,621	0.00%
2018/07/11	2	274.50	3	275.50	276.00	-1	6,644	-0.02%
2018/07/10	1	276.50	1	279.00	280.00	0	6,710	0.00%
2018/07/09	3	277.17	0	0.00	272.50	3	6,708	0.04%
2018/07/06	2	285.50	6	286.00	285.00	-4	6,683	-0.06%
2018/07/05	42	289.67	14	285.14	281.50	28	6,677	0.42%
2018/07/04	14	300.71	10	298.00	298.00	4	6,589	0.06%
2018/07/03	3	306.17	1.1	306.36	304.50	1.9	6,641	0.03%
2018/07/02	1	302.00	9	303.72	305.00	-8	6,707	-0.12%
2018/06/29	1	301.00	6	300.92	300.00	-5	6,663	-0.08%
2018/06/28	5	294.20	5	297.90	297.00	0	6,615	0.00%
2018/06/27	3	297.00	1	301.00	296.50	2	6,709	0.03%
2018/06/26	18	300.19	2	298.75	296.50	16	6,707	0.24%
2018/06/25	1	307.50	1	310.00	310.00	0	6,629	0.00%
2018/06/22	2	309.25	0	0.00	310.50	2	6,787	0.03%
2018/06/21	3	312.50	2	312.25	312.00	1	6,932	0.01%
2018/06/20	1	312.00	1	311.50	310.00	0	6,974	0.00%
2018/06/19	3	313.50	0	0.00	312.00	3	6,973	0.04%
2018/06/15	1	313.50	1	316.00	315.00	0	7,109	0.00%
2018/06/14	1	317.00	22	318.27	315.00	-21	7,291	-0.29%
2018/06/13	21	322.36	10	322.10	320.50	11	7,526	0.15%
2018/06/12	9	323.83	5	323.00	324.00	4	7,670	0.05%
2018/06/11	11	331.45	11	331.86	332.50	0	7,748	0.00%
2018/06/08	13	329.50	3.2	329.66	330.00	9.8	7,750	0.13%
2018/06/07	1	328.50	1	331.00	331.00	0	7,856	0.00%
2018/06/06	0	0.00	5	330.90	331.00	-5	8,004	-0.06%
2018/06/05	13	326.65	12	325.88	325.00	1	8,028	0.01%
2018/06/04	1	328.00	18	327.25	329.50	-17	8,154	-0.21%
2018/06/01	1	316.00	39	316.73	319.00	-38	8,177	-0.46%
2018/05/31	14	309.25	6	311.50	311.50	8	8,249	0.10%
2018/05/30	15	310.50	0	0.00	310.00	15	8,197	0.18%
2018/05/29	13	315.38	0	0.00	315.00	13	8,296	0.16%
2018/05/28	15	319.87	1	322.50	318.50	14	8,412	0.17%
2018/05/25	5	323.00	9	325.39	324.00	-4	8,472	-0.05%
2018/05/24	2	318.50	6	322.75	322.00	-4	8,449	-0.05%
2018/05/23	2	320.50	1	320.50	320.00	1	8,496	0.01%
2018/05/22	2	320.25	20	318.55	320.50	-18	8,492	-0.21%
2018/05/21	4	314.63	3	315.50	314.00	1	8,566	0.01%
2018/05/18	5	307.40	15	312.00	313.00	-10	8,607	-0.12%
2018/05/17	35	312.93	25	309.56	310.00	10	8,659	0.12%
2018/05/16	5	317.80	4	320.63	319.00	1	8,591	0.01%
2018/05/15	6	319.33	6	323.17	319.00	0	8,657	0.00%
2018/05/14	9	319.44	8	323.63	320.00	1	8,779	0.01%
2018/05/11	26	320.10	8	321.19	319.50	18	8,782	0.20%
2018/05/10	2	329.25	1	329.00	329.50	1	8,681	0.01%
2018/05/09	3	329.17	3	328.33	328.00	0	8,819	0.00%
2018/05/08	0	0.00	2	325.00	325.00	-2	8,867	-0.02%
2018/05/07	3	323.17	1	320.00	318.50	2	8,894	0.02%
2018/05/04	1	320.00	3	322.50	325.50	-2	8,845	-0.02%
2018/05/03	6	319.67	1	315.00	320.00	5	8,857	0.06%
2018/05/02	3	332.83	2	337.00	331.00	1	8,786	0.01%
2018/04/30	7	330.93	11	339.32	340.00	-4	8,763	-0.05%
2018/04/27	5	332.60	3	331.67	339.50	2	8,754	0.02%
2018/04/26	12	333.04	12	330.63	323.50	0	8,708	0.00%
2018/04/25	3	337.17	2	336.75	337.00	1	8,622	0.01%
2018/04/24	4	338.38	0	0.00	341.50	4	8,641	0.05%
2018/04/23	1	356.84	7	355.57	350.50	-6	8,560	-0.07%
2018/04/20	2	355.25	3	358.83	354.50	-1	8,487	-0.01%
2018/04/19	9	367.94	8	361.44	360.50	1	8,406	0.01%
2018/04/18	4.2	360.83	36	361.10	362.00	-31.8	8,208	-0.39%
2018/04/17	2	339.50	3	338.67	340.00	-1	7,840	-0.01%
2018/04/16	2	342.00	2	344.00	342.00	0	7,853	0.00%
2018/04/13	1	335.50	0	0.00	336.00	1	7,811	0.01%
2018/04/12	23	333.61	20	331.50	331.50	3	7,800	0.04%
2018/04/11	5	338.10	5	338.30	339.00	0	7,785	0.00%
2018/04/10	2	328.00	1	330.00	327.00	1	7,740	0.01%
2018/04/09	1	331.00	0	0.00	327.50	1	7,800	0.01%
2018/04/03	7	328.07	7	328.79	328.00	0	7,728	0.00%
2018/04/02	2	342.75	1	336.50	336.50	1	7,682	0.01%
2018/03/31	2	340.00	0	0.00	340.50	2	7,707	0.03%
2018/03/30	3	340.17	2	342.50	340.00	1	7,745	0.01%
2018/03/29	11	335.68	10	331.00	331.00	1	7,677	0.01%
2018/03/28	1	334.00	0	0.00	333.00	1	7,594	0.01%
2018/03/27	8	339.38	4.1	338.16	342.50	4	7,524	0.05%
2018/03/26	13	341.77	6	344.83	347.00	7	7,360	0.10%
2018/03/23	2	327.02	5	325.90	328.00	-3	7,205	-0.04%
2018/03/22	0	0.00	1.2	335.43	336.00	-1.2	7,199	-0.02%
2018/03/21	16	339.34	10	338.70	336.00	6	7,191	0.08%
2018/03/20	15	340.20	18	339.78	342.50	-3	7,183	-0.04%
2018/03/19	5	339.30	16	336.03	334.00	-11	6,988	-0.16%
2018/03/16	0	0.00	3	320.17	317.00	-3	6,766	-0.04%
2018/03/15	2	316.01	3	318.33	318.00	-1	6,627	-0.01%
2018/03/14	1	315.00	4	315.63	313.50	-3	6,541	-0.05%
2018/03/13	2	318.50	1	320.00	319.00	1	6,558	0.02%
2018/03/12	2	320.50	6	319.00	317.00	-4	6,573	-0.06%
2018/03/09	0	0.00	1	310.50	310.50	-1	6,656	-0.02%
2018/03/08	3	306.33	7	308.36	309.50	-4	6,591	-0.06%
2018/03/07	3	305.00	5	304.90	300.00	-2	6,474	-0.03%
2018/03/06	5	298.70	1	301.50	301.00	4	6,435	0.06%
2018/03/05	18	298.64	13	295.77	295.00	5	6,484	0.08%
2018/03/02	5	305.70	8	304.19	302.50	-3	6,432	-0.05%
2018/03/01	4	298.00	2	300.00	299.50	2	6,373	0.03%
2018/02/27	3	302.33	6	305.42	301.00	-3	6,282	-0.05%
2018/02/26	2	297.75	7	302.00	296.50	-5	6,211	-0.08%
2018/02/23	16	300.63	12	300.50	300.50	4	6,219	0.06%
2018/02/22	3	303.83	1	305.00	302.00	2	6,240	0.03%
2018/02/21	8	300.31	1	301.00	304.50	7	6,238	0.11%
2018/02/12	1	286.00	3	284.50	285.00	-2	6,153	-0.03%
2018/02/09	5	276.00	5	276.70	283.00	0	6,175	0.00%
2018/02/07	0	0.00	3	287.00	284.50	-3	6,135	-0.05%
2018/02/06	5	285.50	11	284.14	286.50	-6	6,142	-0.10%
2018/02/05	5	298.80	0	0.00	299.00	5	6,066	0.08%
2018/02/02	2	304.25	2	304.75	304.50	0	6,234	0.00%
2018/02/01	2.1	306.76	6	309.17	307.00	-3.9	6,236	-0.06%
2018/01/31	5	301.30	3	300.50	299.00	2	6,091	0.03%
2018/01/30	3	302.00	1	301.50	299.00	2	6,091	0.03%
2018/01/29	1	310.00	2	314.00	308.00	-1	6,198	-0.02%
2018/01/26	14	301.57	11	306.64	308.00	3	6,271	0.05%
2018/01/25	14	310.28	7	312.64	305.50	7	6,267	0.11%
2018/01/24	14	310.07	9	308.00	307.50	5	6,343	0.08%
2018/01/23	7	320.29	4	322.00	318.00	3	6,460	0.05%
2018/01/22	2	314.00	3	312.00	319.00	-1	6,420	-0.02%
2018/01/19	4	318.12	7	315.00	319.00	-3	6,536	-0.05%
2018/01/18	0	0.00	12	319.25	319.50	-12	6,576	-0.18%
2018/01/17	5	305.30	4	306.00	306.50	1	6,629	0.02%
2018/01/16	0	0.00	1	312.50	312.00	-1	6,604	-0.02%
2018/01/10	3	310.17	5	309.10	309.50	-2	6,822	-0.03%
2018/01/09	0	0.00	2	301.75	304.00	-2	6,854	-0.03%
2018/01/08	6	304.08	2	301.00	298.00	4	7,070	0.06%
2018/01/05	4	302.25	8	302.50	300.00	-4	7,418	-0.05%
2018/01/04	5	301.00	1	302.54	307.00	4	7,607	0.05%
2018/01/03	2	300.00	7	299.21	300.50	-5	7,797	-0.06%
2018/01/02	13	290.35	13	291.42	291.50	0	7,843	0.00%