聯發科 (2454)-凱基-三重券商分點個股進出

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
1310
漲跌
▲45
漲幅
+3.56%
成交量
6,121張
產業
上市半導體類股
3242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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/22	4	1275.06	9.3	1289.31	1310.00	-5.3	5,624	-0.09%
2024/11/21	1	1260.01	0	0.00	1265.00	1	5,593	0.02%
2024/11/20	1	1274.89	0	1289.62	1275.00	1	5,600	0.02%
2024/11/19	2	1280.10	3	1278.61	1285.00	-0.9	5,597	-0.02%
2024/11/18	0.6	1240.44	0.3	1245.00	1240.00	0.3	5,597	0.01%
2024/11/15	0.1	1247.68	4.1	1256.67	1270.00	-4	5,630	-0.07%
2024/11/14	5.6	1240.15	0	0.00	1235.00	5.6	5,675	0.10%
2024/11/13	0.2	1262.42	2	1262.50	1255.00	-1.8	5,655	-0.03%
2024/11/12	0.3	1276.26	0.1	1280.00	1265.00	0.3	5,662	0.00%
2024/11/11	3.1	1286.72	0	1290.00	1295.00	3	5,655	0.05%
2024/11/08	1.1	1290.65	0	1305.00	1280.00	1.1	5,685	0.02%
2024/11/07	1.2	1320.00	2	1312.52	1305.00	-0.8	5,732	-0.01%
2024/11/06	0	1310.00	1.2	1300.90	1305.00	-1.2	5,795	-0.02%
2024/11/05	0.2	1285.00	0	0.00	1290.00	0.2	5,907	0.00%
2024/11/04	1	1290.00	1	1290.01	1295.00	0	6,121	0.00%
2024/11/01	3.2	1268.15	0	1295.00	1290.00	3.2	6,433	0.05%
2024/10/30	0.2	1299.83	0	1312.50	1290.00	0.2	6,533	0.00%
2024/10/29	10.1	1295.04	10	1300.00	1300.00	0.1	6,643	0.00%
2024/10/28	1	1339.93	2.3	1329.88	1335.00	-1.3	6,677	-0.02%
2024/10/25	1	1315.00	23.1	1310.00	1315.00	-22.1	6,661	-0.33%
2024/10/24	0.5	1282.29	0	1295.00	1270.00	0.5	6,633	0.01%
2024/10/23	3.1	1311.30	3.2	1300.01	1300.00	-0.1	6,729	0.00%
2024/10/22	2.4	1305.24	1	1310.00	1310.00	1.4	6,746	0.02%
2024/10/21	2	1317.50	2.1	1330.24	1330.00	-0.1	6,780	0.00%
2024/10/18	2	1302.50	4.2	1317.69	1305.00	-2.2	6,772	-0.03%
2024/10/17	1.2	1270.22	0.1	1277.13	1275.00	1.1	6,797	0.02%
2024/10/16	1.1	1279.22	0.5	1294.73	1275.00	0.6	6,828	0.01%
2024/10/15	16	1298.13	8.1	1295.72	1300.00	7.9	6,804	0.12%
2024/10/14	7	1294.99	7.5	1290.67	1290.00	-0.5	6,764	-0.01%
2024/10/11	6.1	1279.34	17.6	1296.50	1300.00	-11.6	6,812	-0.17%
2024/10/09	6	1250.00	2.2	1254.23	1245.00	3.8	6,735	0.06%
2024/10/08	1	1244.76	0	0.00	1225.00	1	6,733	0.02%
2024/10/07	6.3	1235.88	6.4	1250.76	1250.00	-0.1	6,822	0.00%
2024/10/04	1	1225.00	2.7	1224.19	1230.00	-1.7	6,801	-0.03%
2024/10/01	2	1209.99	3.1	1215.16	1210.00	-1	6,792	-0.02%
2024/09/30	2.3	1215.04	1	1209.88	1175.00	1.2	6,819	0.02%
2024/09/27	2.4	1295.06	2.3	1282.03	1260.00	0.2	6,784	0.00%
2024/09/26	1.1	1269.78	2.7	1254.02	1270.00	-1.6	6,720	-0.02%
2024/09/25	3.1	1214.86	3.2	1217.14	1225.00	-0.1	6,647	0.00%
2024/09/24	1.1	1172.36	12.5	1167.91	1195.00	-11.3	6,579	-0.17%
2024/09/23	1	1130.05	2.1	1139.52	1145.00	-1.1	6,544	-0.02%
2024/09/20	4.1	1135.18	8.1	1140.00	1125.00	-4	6,552	-0.06%
2024/09/19	7.3	1095.35	5.1	1118.94	1120.00	2.2	6,561	0.03%
2024/09/18	3.2	1106.54	1.1	1105.00	1105.00	2.1	6,583	0.03%
2024/09/16	1.4	1113.13	2.1	1115.37	1130.00	-0.6	6,644	-0.01%
2024/09/13	2.1	1144.39	5.5	1130.04	1125.00	-3.3	6,686	-0.05%
2024/09/12	2.3	1141.87	4.2	1148.51	1155.00	-1.9	6,821	-0.03%
2024/09/11	1.1	1124.54	0	1130.42	1110.00	1.1	6,877	0.02%
2024/09/10	4	1116.26	5	1120.03	1130.00	-1	6,881	-0.01%
2024/09/09	3.6	1104.29	0	1110.00	1105.00	3.6	6,887	0.05%
2024/09/06	4	1135.09	4	1132.62	1145.00	0	6,986	0.00%
2024/09/05	5.5	1111.43	1.3	1118.86	1110.00	4.2	7,030	0.06%
2024/09/04	9.1	1143.17	3.1	1156.30	1135.00	6	6,972	0.09%
2024/09/03	0.1	1212.99	0	1215.65	1220.00	0.1	6,893	0.00%
2024/09/02	2	1220.05	1	1249.39	1225.00	1	7,001	0.01%
2024/08/30	2	1242.47	0.4	1235.07	1240.00	1.6	7,045	0.02%
2024/08/29	1.1	1188.29	3.3	1230.43	1250.00	-2.2	7,064	-0.03%
2024/08/28	1.6	1196.88	0	1196.05	1200.00	1.6	7,079	0.02%
2024/08/27	5.3	1200.04	0.1	1200.00	1210.00	5.2	7,239	0.07%
2024/08/26	1.6	1223.71	1	1244.42	1215.00	0.6	7,315	0.01%
2024/08/23	1.1	1205.57	1	1220.00	1225.00	0.1	7,384	0.00%
2024/08/22	1	1239.98	1	1229.87	1230.00	0	7,480	0.00%
2024/08/21	3.2	1232.76	6	1224.17	1220.00	-2.9	7,669	-0.04%
2024/08/20	4	1258.75	1	1250.02	1250.00	3	7,648	0.04%
2024/08/19	2.1	1242.93	2.2	1254.54	1255.00	-0.1	7,680	0.00%
2024/08/16	2.3	1219.15	15.2	1215.69	1230.00	-12.9	7,657	-0.17%
2024/08/15	6.5	1164.44	1	1165.09	1155.00	5.4	7,597	0.07%
2024/08/14	1.1	1175.24	8	1184.37	1185.00	-6.9	7,646	-0.09%
2024/08/13	4.1	1166.21	0.7	1161.43	1160.00	3.4	7,678	0.04%
2024/08/12	1.3	1163.51	9.9	1170.58	1175.00	-8.6	7,782	-0.11%
2024/08/09	2.7	1134.99	8	1140.01	1125.00	-5.3	7,798	-0.07%
2024/08/08	1.3	1111.52	1	1129.75	1115.00	0.3	7,807	0.00%
2024/08/07	0	1131.50	9.7	1107.17	1150.00	-9.6	7,740	-0.12%
2024/08/06	503.7	1089.87	513.3	1074.70	1075.00	-9.6	7,639	-0.13%	大買/大賣/
2024/08/05	9.4	993.53	5	990.62	991.00	4.4	7,495	0.06%
2024/08/02	5.1	1110.08	0.7	1108.61	1090.00	4.3	7,292	0.06%
2024/08/01	15.5	1191.62	2	1214.48	1180.00	13.5	7,116	0.19%
2024/07/31	1.4	1208.40	0	0.00	1220.00	1.4	6,990	0.02%
2024/07/30	0.2	1231.61	1.1	1220.00	1255.00	-0.9	6,977	-0.01%
2024/07/29	2.6	1253.75	9.4	1246.93	1240.00	-6.9	6,994	-0.10%
2024/07/26	2.1	1196.30	0.1	1212.26	1245.00	2	7,006	0.03%
2024/07/23	0.1	1272.21	5.1	1255.03	1275.00	-5	6,968	-0.07%
2024/07/22	0.9	1217.17	1	1240.00	1225.00	-0.1	6,957	0.00%
2024/07/19	2.3	1271.93	0	0.00	1260.00	2.3	6,937	0.03%
2024/07/18	11	1272.00	0.1	1270.00	1280.00	10.9	6,943	0.16%
2024/07/17	1.9	1327.14	0	1335.00	1325.00	1.9	6,877	0.03%
2024/07/16	4.6	1336.98	0.1	1350.00	1345.00	4.5	6,929	0.07%
2024/07/15	2.1	1360.05	0.1	1360.91	1355.00	1.9	7,106	0.03%
2024/07/12	16.1	1362.68	1	1355.00	1360.00	15.1	7,167	0.21%
2024/07/11	20.2	1433.19	0	1435.00	1420.00	20.2	7,181	0.28%
2024/07/10	7.3	1422.46	2	1435.00	1435.00	5.3	7,294	0.07%
2024/07/09	2.2	1436.53	17.8	1444.25	1460.00	-15.5	7,356	-0.21%
2024/07/08	1.4	1377.19	11.8	1406.82	1420.00	-10.4	7,282	-0.14%
2024/07/05	5.9	1354.99	0.2	1357.08	1350.00	5.7	7,258	0.08%
2024/07/04	6.3	1383.47	2.3	1377.86	1375.00	4	7,258	0.05%
2024/07/03	3.2	1401.64	3	1400.00	1405.00	0.2	7,186	0.00%
2024/07/02	11	1402.27	0.1	1405.00	1410.00	10.9	7,148	0.15%
2024/07/01	4	1417.59	4	1431.25	1415.00	0	7,131	0.00%
2024/06/28	1.1	1399.90	0	0.00	1400.00	1.1	7,117	0.02%
2024/06/27	1.3	1405.65	1.1	1395.44	1395.00	0.3	7,092	0.00%
2024/06/26	5.4	1412.84	6.4	1418.15	1405.00	-1	7,151	-0.01%
2024/06/25	2.5	1371.92	1	1395.00	1385.00	1.5	7,183	0.02%
2024/06/24	8.5	1426.29	1.1	1419.43	1410.00	7.4	7,127	0.10%
2024/06/21	4.5	1456.71	0	1455.00	1490.00	4.5	7,084	0.06%
2024/06/20	4.1	1475.00	6.1	1487.54	1500.00	-2	6,959	-0.03%
2024/06/19	3.6	1453.68	6.3	1463.74	1485.00	-2.7	6,953	-0.04%
2024/06/18	0.2	1397.50	1	1400.00	1405.00	-0.8	6,867	-0.01%
2024/06/17	3	1376.66	2.1	1374.99	1380.00	0.9	6,839	0.01%
2024/06/14	3	1376.68	2.7	1391.64	1395.00	0.3	6,913	0.00%
2024/06/13	1.7	1367.64	12.7	1368.61	1385.00	-11	6,913	-0.16%
2024/06/12	10	1275.02	17.5	1300.57	1300.00	-7.5	6,837	-0.11%
2024/06/11	2.5	1254.14	2	1262.50	1270.00	0.5	6,916	0.01%
2024/06/07	3.5	1276.43	1.1	1279.55	1275.00	2.4	6,939	0.03%
2024/06/06	2.1	1278.38	16.2	1275.65	1290.00	-14.1	6,941	-0.20%
2024/06/05	3.4	1222.31	0.2	1229.06	1230.00	3.2	6,872	0.05%
2024/06/04	3.2	1239.66	2.1	1235.73	1240.00	1.2	7,043	0.02%
2024/06/03	1.1	1245.39	3	1268.33	1270.00	-1.9	7,177	-0.03%
2024/05/31	19.3	1287.74	4	1239.95	1235.00	15.3	7,232	0.21%
2024/05/30	4	1256.28	4.3	1293.48	1290.00	-0.3	7,136	0.00%
2024/05/29	6.5	1295.38	5.3	1292.34	1290.00	1.2	7,200	0.02%
2024/05/28	4.2	1298.82	7.2	1312.08	1310.00	-3	7,271	-0.04%
2024/05/27	3.1	1281.73	17.7	1289.93	1285.00	-14.7	7,255	-0.20%
2024/05/24	0	1200.00	1	1190.06	1195.00	-1	7,302	-0.01%
2024/05/23	0	0.00	11.2	1204.40	1205.00	-11.2	7,448	-0.15%
2024/05/22	2	1162.60	0	0.00	1185.00	2	7,734	0.03%
2024/05/21	12	1171.67	1.4	1173.50	1175.00	10.6	7,830	0.14%
2024/05/20	0	0.00	14.2	1189.30	1190.00	-14.2	7,863	-0.18%
2024/05/17	2	1170.00	0.1	1175.32	1165.00	1.9	7,888	0.02%
2024/05/16	0.8	1182.50	6.2	1194.00	1190.00	-5.4	7,852	-0.07%
2024/05/15	4.3	1159.87	5.1	1155.17	1155.00	-0.7	7,759	-0.01%
2024/05/14	1.1	1121.43	4.1	1131.49	1155.00	-3.1	7,861	-0.04%
2024/05/13	0.1	1102.50	1	1110.00	1115.00	-0.9	7,832	-0.01%
2024/05/10	1.1	1090.10	1	1085.12	1095.00	0	7,887	0.00%
2024/05/09	4.2	1109.88	5	1110.00	1095.00	-0.8	8,091	-0.01%
2024/05/08	1	1065.19	13.5	1087.40	1095.00	-12.5	8,113	-0.15%
2024/05/07	2	1037.53	0	1045.00	1045.00	2	8,104	0.02%
2024/05/06	13.1	1045.42	1	1035.20	1035.00	12.1	8,168	0.15%
2024/05/03	0.1	1040.12	15.1	1043.31	1040.00	-15	8,181	-0.18%
2024/05/02	4.1	1003.26	5	1004.84	1000.00	-1	8,220	-0.01%
2024/04/30	3.2	1001.84	4	1017.51	992.00	-0.8	8,260	-0.01%
2024/04/29	3.3	1038.43	1	1029.98	1015.00	2.3	8,263	0.03%
2024/04/26	1	1000.00	0	1005.00	1005.00	1	8,286	0.01%
2024/04/25	3.2	993.05	0	0.00	981.00	3.2	8,341	0.04%
2024/04/24	2	998.23	2.4	1004.46	1010.00	-0.3	8,353	0.00%
2024/04/23	2.5	981.59	0	0.00	972.00	2.5	8,440	0.03%
2024/04/22	3.2	972.94	3	975.75	966.00	0.2	8,512	0.00%
2024/04/19	6.3	993.89	1.3	998.59	993.00	5	8,431	0.06%
2024/04/18	1.2	1043.36	1.1	1049.74	1050.00	0.1	8,249	0.00%
2024/04/17	3.6	1057.78	2	1047.50	1050.00	1.6	8,243	0.02%
2024/04/16	9.5	1066.97	3	1058.39	1055.00	6.4	8,185	0.08%
2024/04/15	12.1	1127.43	1	1115.00	1110.00	11.1	8,081	0.14%
2024/04/12	9.2	1180.00	2.2	1184.65	1180.00	7	8,021	0.09%
2024/04/11	3	1208.27	7	1209.25	1200.00	-4	8,026	-0.05%
2024/04/10	3	1205.00	6.5	1199.01	1195.00	-3.5	8,062	-0.04%
2024/04/09	1.1	1164.61	0.1	1161.20	1160.00	1	8,165	0.01%
2024/04/08	2.5	1151.10	2	1155.00	1150.00	0.4	8,276	0.00%
2024/04/03	2.3	1164.67	2	1172.50	1160.00	0.3	8,292	0.00%
2024/04/02	1.1	1170.23	1.7	1168.90	1165.00	-0.7	8,315	-0.01%
2024/04/01	6.2	1174.66	6	1164.17	1160.00	0.2	8,388	0.00%
2024/03/29	6	1175.01	27.1	1177.57	1195.00	-21.1	8,352	-0.25%
2024/03/28	1.2	1152.81	1	1170.05	1160.00	0.2	8,270	0.00%
2024/03/27	1	1135.75	6.4	1161.49	1165.00	-5.4	8,209	-0.07%
2024/03/26	4.6	1146.99	4.2	1143.57	1130.00	0.4	8,183	0.01%
2024/03/25	0.1	1124.23	0.4	1130.00	1120.00	-0.3	8,181	0.00%
2024/03/22	0.7	1124.21	0.2	1130.00	1125.00	0.5	8,210	0.01%
2024/03/21	8	1132.52	6.1	1139.18	1140.00	1.9	8,193	0.02%
2024/03/20	4.3	1135.85	2.2	1134.46	1130.00	2	8,283	0.02%
2024/03/19	2.1	1157.22	7	1146.43	1150.00	-4.9	8,293	-0.06%
2024/03/18	8.2	1158.11	9.5	1162.95	1170.00	-1.3	8,246	-0.02%
2024/03/15	9.6	1136.30	3.3	1131.66	1135.00	6.3	8,223	0.08%
2024/03/14	24.6	1186.42	2.3	1189.12	1150.00	22.4	8,175	0.27%
2024/03/13	13.3	1216.66	4	1223.75	1215.00	9.3	8,048	0.12%
2024/03/12	3.2	1202.72	2.7	1209.91	1215.00	0.6	7,983	0.01%
2024/03/11	5.3	1229.17	4	1220.00	1225.00	1.3	7,950	0.02%
2024/03/08	9.6	1235.95	8.4	1230.43	1230.00	1.2	7,942	0.02%
2024/03/07	7	1237.13	10.2	1235.01	1230.00	-3.2	7,757	-0.04%
2024/03/06	5.1	1173.74	6.7	1184.97	1190.00	-1.6	7,564	-0.02%
2024/03/05	3.2	1147.19	3.2	1154.37	1155.00	0	7,525	0.00%
2024/03/04	7.4	1129.22	13.3	1145.97	1150.00	-5.8	7,470	-0.08%
2024/03/01	8.1	1126.15	2.2	1116.90	1105.00	5.8	7,359	0.08%
2024/02/29	5	1122.01	6.1	1130.88	1140.00	-1.1	7,252	-0.01%
2024/02/27	9.2	1134.97	10.2	1126.08	1115.00	-1	7,175	-0.01%
2024/02/26	4.1	1091.86	6.3	1099.30	1115.00	-2.2	6,975	-0.03%
2024/02/23	6.1	1060.21	41	1073.87	1100.00	-34.9	6,882	-0.51%
2024/02/22	1	999.02	7.9	1004.47	1015.00	-6.9	6,651	-0.10%
2024/02/21	2.1	978.02	2.1	981.48	981.00	0	6,598	0.00%
2024/02/20	2.3	975.11	22.2	980.55	982.00	-19.9	6,589	-0.30%
2024/02/19	1.2	963.36	2.1	955.94	963.00	-1	6,590	-0.01%
2024/02/16	3.3	967.57	3.2	969.14	970.00	0.1	6,661	0.00%
2024/02/15	1.4	971.02	19.5	977.56	972.00	-18.1	6,666	-0.27%
2024/02/05	8.1	935.15	3.4	936.91	937.00	4.8	6,630	0.07%
2024/02/02	14.9	930.93	4	932.49	936.00	10.8	6,660	0.16%
2024/02/01	16.7	940.98	8.2	928.56	930.00	8.5	6,651	0.13%
2024/01/31	4.1	971.41	2.3	968.81	966.00	1.8	6,527	0.03%
2024/01/30	5.7	953.77	24.4	958.17	963.00	-18.7	6,494	-0.29%
2024/01/29	6	934.17	0.6	940.09	938.00	5.4	6,457	0.08%
2024/01/26	18.3	932.58	0	0.00	936.00	18.3	6,433	0.28%
2024/01/25	12.1	939.89	8.7	944.12	943.00	3.5	6,506	0.05%
2024/01/24	2.2	925.75	11.7	929.33	936.00	-9.5	6,471	-0.15%
2024/01/23	10.5	914.81	0	914.62	911.00	10.5	6,521	0.16%
2024/01/22	5.6	929.60	4.2	932.91	922.00	1.4	6,690	0.02%
2024/01/19	5	912.60	7	914.14	920.00	-2	6,650	-0.03%
2024/01/18	3	892.35	12.3	893.85	897.00	-9.3	6,590	-0.14%
2024/01/17	1	884.43	0.2	892.56	879.00	0.8	6,586	0.01%
2024/01/16	22.3	901.84	1	901.99	895.00	21.3	6,479	0.33%
2024/01/15	2.6	923.61	3.1	922.12	922.00	-0.5	6,397	-0.01%
2024/01/12	6	923.67	1	926.00	926.00	5	6,468	0.08%
2024/01/11	4.1	930.41	1.1	923.64	920.00	3	6,515	0.05%
2024/01/10	1.7	928.30	1	924.02	924.00	0.7	6,528	0.01%
2024/01/09	3	932.33	1.8	935.74	928.00	1.3	6,595	0.02%
2024/01/08	4.8	924.49	3.1	920.22	920.00	1.7	6,594	0.03%
2024/01/05	5.6	925.45	3.1	923.06	921.00	2.5	6,666	0.04%
2024/01/04	6.4	930.50	2.5	926.77	928.00	3.9	6,686	0.06%
2024/01/03	4.4	958.98	1.3	960.19	953.00	3.1	6,753	0.05%
2024/01/02	9.5	988.16	1	981.00	981.00	8.5	6,593	0.13%
2023/12/29	1.9	1015.00	1.3	1016.00	1015.00	0.6	6,519	0.01%
2023/12/28	2.2	1047.47	2	1032.63	1025.00	0.2	6,562	0.00%
2023/12/27	2.1	1039.73	6.2	1039.44	1040.00	-4.1	6,643	-0.06%
2023/12/26	1.5	1003.00	2.5	999.96	1000.00	-1	6,565	-0.02%
2023/12/25	0.2	995.00	0.6	993.33	995.00	-0.5	6,574	-0.01%
2023/12/22	0.5	987.99	0.2	981.44	990.00	0.3	6,583	0.00%
2023/12/21	0.1	975.78	0.3	979.00	976.00	-0.2	6,592	0.00%
2023/12/20	0.3	985.57	0	0.00	983.00	0.3	6,594	0.00%
2023/12/19	0	987.50	3.6	989.00	992.00	-3.5	6,614	-0.05%
2023/12/18	2.1	986.97	0	990.00	989.00	2.1	6,614	0.03%
2023/12/15	4.1	985.79	6.4	991.88	996.00	-2.3	6,618	-0.03%
2023/12/14	0.1	964.33	2.9	961.70	966.00	-2.7	6,525	-0.04%
2023/12/13	2.1	952.78	4.3	947.99	955.00	-2.2	6,615	-0.03%
2023/12/12	1.6	937.25	2.1	945.86	939.00	-0.5	6,787	-0.01%
2023/12/11	8.1	937.15	1.1	940.88	941.00	7	6,804	0.10%
2023/12/08	1	940.01	3.3	941.62	943.00	-2.2	6,863	-0.03%
2023/12/07	0	931.00	1	938.91	931.00	-1	6,890	-0.01%
2023/12/06	2	928.50	0	930.00	927.00	2	6,874	0.03%
2023/12/05	1.1	924.88	0.6	925.52	929.00	0.5	6,897	0.01%
2023/12/04	3.6	936.98	1	936.00	933.00	2.6	6,864	0.04%
2023/12/01	0	944.00	0	944.53	947.00	0	6,830	0.00%
2023/11/30	0.3	942.49	0	0.00	945.00	0.3	6,854	0.00%
2023/11/29	1	940.01	3.1	946.89	948.00	-2.1	6,772	-0.03%
2023/11/28	1	930.15	0.2	938.36	942.00	0.9	6,736	0.01%
2023/11/27	5.8	945.49	0.1	946.65	931.00	5.8	6,738	0.09%
2023/11/24	2.9	935.79	8.1	943.26	945.00	-5.3	6,715	-0.08%
2023/11/22	1.7	940.90	1.1	932.43	942.00	0.6	6,738	0.01%
2023/11/21	0	926.00	4.4	926.52	926.00	-4.3	6,725	-0.06%
2023/11/20	1	916.91	4.1	912.45	912.00	-3.1	6,660	-0.05%
2023/11/17	1.3	895.19	3.3	902.22	904.00	-2	6,577	-0.03%
2023/11/16	9.2	901.37	0	0.00	893.00	9.2	6,559	0.14%
2023/11/15	5.4	905.26	4.1	914.25	908.00	1.3	6,476	0.02%
2023/11/14	6	905.00	3	907.99	905.00	3	6,389	0.05%
2023/11/13	3	912.67	10.3	915.65	906.00	-7.3	6,386	-0.11%
2023/11/10	12.6	896.04	0	0.00	884.00	12.6	6,327	0.20%
2023/11/09	2.2	902.06	0.1	906.87	905.00	2.1	6,247	0.03%
2023/11/08	1.2	905.27	8.4	911.62	914.00	-7.2	6,192	-0.12%
2023/11/07	3.7	885.77	1.3	893.05	888.00	2.4	6,118	0.04%
2023/11/06	5.2	875.19	2.3	887.67	882.00	2.9	6,072	0.05%
2023/11/03	0.2	867.01	0	868.00	870.00	0.2	6,004	0.00%
2023/11/02	0.3	871.67	5.2	871.87	868.00	-4.9	6,004	-0.08%
2023/11/01	2.1	839.29	2	844.02	846.00	0.1	5,901	0.00%
2023/10/31	4.4	855.77	4	847.72	842.00	0.4	5,899	0.01%
2023/10/30	2.1	852.07	9.3	846.70	857.00	-7.1	5,868	-0.12%
2023/10/27	7.2	802.97	0	805.00	801.00	7.2	5,830	0.12%
2023/10/26	0.4	814.80	0	0.00	817.00	0.4	5,993	0.01%
2023/10/25	11	827.09	1	819.00	822.00	10	5,972	0.17%
2023/10/24	1	809.02	1.5	819.31	816.00	-0.5	5,942	-0.01%
2023/10/23	1.2	819.75	1.1	819.91	821.00	0.1	5,974	0.00%
2023/10/20	0.1	814.67	0	828.33	828.00	0.1	6,001	0.00%
2023/10/19	1	832.00	0.6	828.81	830.00	0.4	5,982	0.01%
2023/10/18	0.1	813.61	1.1	818.44	813.00	-1	6,048	-0.02%
2023/10/17	1.2	849.39	1.4	847.19	825.00	-0.2	5,962	0.00%
2023/10/16	5.1	843.98	5	840.00	840.00	0.1	5,928	0.00%
2023/10/13	1	840.97	6	838.40	842.00	-5	5,910	-0.08%
2023/10/12	0.1	808.92	3.5	812.82	815.00	-3.4	5,818	-0.06%
2023/10/11	0.1	812.27	4.7	805.99	814.00	-4.6	5,806	-0.08%
2023/10/06	2	785.01	4.3	786.26	786.00	-2.3	5,683	-0.04%
2023/10/05	5	781.20	9.5	784.93	786.00	-4.5	5,699	-0.08%
2023/10/04	2.3	774.92	3.8	774.55	780.00	-1.6	5,662	-0.03%
2023/10/03	1.1	780.27	14.2	776.79	772.00	-13.1	5,629	-0.23%
2023/10/02	0	0.00	0.1	743.67	745.00	-0.1	5,529	0.00%
2023/09/28	0	0.00	0	735.00	735.00	0	5,534	0.00%
2023/09/27	3	732.34	5.2	734.10	737.00	-2.2	5,531	-0.04%
2023/09/26	15.1	740.37	3	737.00	737.00	12.1	5,530	0.22%
2023/09/25	0	756.00	2.1	757.62	755.00	-2.1	5,515	-0.04%
2023/09/22	6.2	739.73	3.2	737.76	746.00	3	5,511	0.05%
2023/09/21	12.2	747.27	3.6	747.34	746.00	8.6	5,456	0.16%
2023/09/20	5.6	756.69	0	757.00	759.00	5.6	5,441	0.10%
2023/09/19	5.1	781.02	7	773.55	773.00	-1.9	5,433	-0.04%
2023/09/18	6.2	755.92	19.1	778.69	782.00	-12.9	5,405	-0.24%
2023/09/15	0.1	757.52	21.2	758.49	763.00	-21.1	5,396	-0.39%
2023/09/14	3.1	728.81	3.9	733.00	733.00	-0.7	5,534	-0.01%
2023/09/13	5.2	732.65	10.5	736.00	732.00	-5.3	5,770	-0.09%
2023/09/12	0	0.00	7.5	721.79	728.00	-7.5	5,785	-0.13%
2023/09/11	0	0.00	2	711.52	714.00	-2	5,808	-0.03%
2023/09/08	3.1	704.67	1	707.00	709.00	2.1	5,861	0.04%
2023/09/07	2	711.51	5	715.20	717.00	-3	5,907	-0.05%
2023/09/06	2	717.00	0.1	712.67	712.00	1.9	5,918	0.03%
2023/09/05	0.5	711.00	1.8	715.24	718.00	-1.3	5,943	-0.02%
2023/09/04	0	0.00	5.8	712.74	711.00	-5.8	5,984	-0.10%
2023/09/01	0	0.00	1.5	708.15	710.00	-1.5	6,032	-0.03%
2023/08/31	0	0.00	0.3	707.00	705.00	-0.3	6,053	0.00%
2023/08/30	2.1	710.32	0.2	704.33	709.00	1.9	6,044	0.03%
2023/08/29	2.1	703.26	0.1	706.32	710.00	2	6,080	0.03%
2023/08/28	0.3	704.00	10.5	702.98	701.00	-10.2	6,097	-0.17%
2023/08/25	0	0.00	9.4	692.17	694.00	-9.4	6,199	-0.15%
2023/08/24	0	0.00	3.1	686.70	691.00	-3.1	6,377	-0.05%
2023/08/23	1	671.10	0	0.00	671.00	1	6,451	0.02%
2023/08/22	4.4	669.55	9	674.89	672.00	-4.6	6,596	-0.07%
2023/08/21	6	667.84	0	0.00	669.00	6	6,612	0.09%
2023/08/18	1.3	671.83	1.4	674.43	674.00	-0.1	6,661	0.00%
2023/08/17	5.4	677.35	3	673.04	674.00	2.4	6,696	0.04%
2023/08/16	2	686.52	0.2	689.00	689.00	1.8	6,693	0.03%
2023/08/15	0.1	680.00	2	680.50	678.00	-1.9	6,677	-0.03%
2023/08/14	3.2	671.02	0.3	671.99	672.00	3	6,704	0.04%
2023/08/11	9.8	681.87	6	678.50	679.00	3.8	6,776	0.06%
2023/08/10	3.2	690.78	3	695.67	693.00	0.2	6,757	0.00%
2023/08/09	4.1	698.52	0	696.00	701.00	4.1	6,745	0.06%
2023/08/08	6.3	700.15	0.2	693.91	690.00	6.1	6,777	0.09%
2023/08/07	4	706.26	2	705.99	706.00	2	6,736	0.03%
2023/08/04	1.2	701.18	0.3	704.85	706.00	1	6,741	0.01%
2023/08/02	0.4	712.02	5.7	714.25	709.00	-5.3	6,665	-0.08%
2023/08/01	3.2	703.42	14.1	707.10	713.00	-11	6,565	-0.17%
2023/07/31	0.1	683.62	27.5	689.32	690.00	-27.4	6,386	-0.43%
2023/07/28	0.3	660.71	0.1	662.00	658.00	0.3	6,200	0.00%
2023/07/27	2.3	658.06	0	657.00	658.00	2.3	6,239	0.04%
2023/07/26	2.9	659.92	0	0.00	655.00	2.9	6,267	0.05%
2023/07/25	6.5	672.27	14.1	672.97	665.00	-7.6	6,257	-0.12%
2023/07/24	5.4	677.78	4	687.25	675.00	1.4	6,219	0.02%
2023/07/21	9.4	673.48	1	679.00	682.00	8.4	6,214	0.14%
2023/07/20	17.3	691.56	0	0.00	692.00	17.3	6,162	0.28%
2023/07/19	0.1	694.45	5.1	693.21	696.00	-4.9	6,199	-0.08%
2023/07/18	1.2	680.58	1	684.00	683.00	0.2	6,180	0.00%
2023/07/17	5.4	683.32	0	0.00	683.00	5.4	6,267	0.09%
2023/07/14	1.2	687.16	3.1	693.04	692.00	-1.8	6,375	-0.03%
2023/07/13	1.5	685.97	13	683.08	680.00	-11.5	6,507	-0.18%
2023/07/12	1.3	687.25	0.1	685.50	685.00	1.2	6,656	0.02%
2023/07/11	0	682.93	1.2	685.19	686.00	-1.2	6,664	-0.02%
2023/07/10	4	676.34	0.2	682.00	673.00	3.8	6,692	0.06%
2023/07/07	4.6	684.01	0.2	683.90	682.00	4.4	6,657	0.07%
2023/07/06	3.1	691.35	0.7	691.02	690.00	2.4	6,660	0.04%
2023/07/05	12.2	701.30	0.3	699.80	697.00	11.9	6,686	0.18%
2023/07/04	1	701.02	0.1	698.70	700.00	0.9	6,698	0.01%
2023/07/03	0	695.18	0.1	696.00	691.00	0	6,780	0.00%
2023/06/30	1.2	688.30	0	692.00	688.00	1.2	6,804	0.02%
2023/06/29	7	699.00	10	703.10	696.00	-3	6,781	-0.04%
2023/06/28	0	695.57	2.1	693.06	695.00	-2	6,759	-0.03%
2023/06/27	3.3	684.05	1	682.08	681.00	2.2	6,755	0.03%
2023/06/26	2.3	686.72	0.1	689.00	685.00	2.1	6,729	0.03%
2023/06/21	6.1	689.47	3.2	689.15	693.00	2.9	6,725	0.04%
2023/06/20	14.8	704.17	2.1	710.14	691.00	12.7	6,613	0.19%
2023/06/19	4.3	780.74	7.9	780.01	785.00	-3.6	6,287	-0.06%
2023/06/16	16.6	757.09	10.2	756.97	751.00	6.4	6,046	0.11%
2023/06/15	25.5	768.13	9.1	771.28	766.00	16.3	5,965	0.27%
2023/06/14	6.4	779.28	1	779.00	780.00	5.3	5,945	0.09%
2023/06/13	1	772.00	14.4	774.84	779.00	-13.4	5,954	-0.23%
2023/06/12	1.2	767.33	2	769.00	767.00	-0.8	5,921	-0.01%
2023/06/09	0.1	765.50	0	0.00	764.00	0.1	5,940	0.00%
2023/06/08	1	765.99	1.2	769.18	768.00	-0.2	5,946	0.00%
2023/06/07	0	765.71	1	766.96	768.00	-1	5,921	-0.02%
2023/06/06	0.3	756.02	2.2	761.67	757.00	-2	5,920	-0.03%
2023/06/05	1.8	759.99	5.2	761.23	759.00	-3.4	5,990	-0.06%
2023/06/02	0.2	752.29	6.1	756.17	751.00	-5.9	5,988	-0.10%
2023/06/01	21.1	752.13	1.1	750.95	748.00	20.1	6,005	0.33%
2023/05/31	3.1	755.37	3.2	759.67	759.00	0	6,008	0.00%
2023/05/30	5.3	766.29	34	763.03	763.00	-28.7	5,965	-0.48%
2023/05/29	25	743.28	4.2	738.42	738.00	20.8	5,953	0.35%
2023/05/26	18.1	728.34	8.2	724.56	730.00	10	5,919	0.17%
2023/05/25	1	712.99	12.2	715.96	708.00	-11.1	5,864	-0.19%
2023/05/24	5.2	706.66	3.1	711.91	711.00	2.1	5,857	0.04%
2023/05/23	1	709.13	1.4	717.07	716.00	-0.4	5,807	-0.01%
2023/05/22	2	704.00	6.5	704.92	705.00	-4.4	5,763	-0.08%
2023/05/19	1.1	690.59	4.1	696.50	698.00	-3	5,747	-0.05%
2023/05/18	1	692.94	2	691.50	689.00	-1	5,748	-0.02%
2023/05/17	2.1	683.58	4	682.51	685.00	-1.9	5,785	-0.03%
2023/05/16	2	681.01	2.4	680.35	680.00	-0.4	5,709	-0.01%
2023/05/15	3.4	679.79	8	679.38	680.00	-4.6	5,715	-0.08%
2023/05/12	1.1	671.55	1.1	675.00	673.00	0	5,708	0.00%
2023/05/11	0.2	669.97	0	0.00	668.00	0.2	5,688	0.00%
2023/05/10	1.3	667.60	0	0.00	668.00	1.3	5,765	0.02%
2023/05/09	1.2	677.15	0	678.00	677.00	1.2	5,820	0.02%
2023/05/08	0.1	678.84	1	678.07	675.00	-0.9	5,909	-0.02%
2023/05/05	0	676.00	0	676.00	675.00	0	5,965	0.00%
2023/05/04	3.4	670.92	2	667.00	668.00	1.4	6,096	0.02%
2023/05/03	0.1	677.43	1.6	677.03	680.00	-1.4	6,099	-0.02%
2023/05/02	0.9	672.43	2	665.50	671.00	-1.1	6,171	-0.02%
2023/04/28	7.3	670.77	5.1	664.83	665.00	2.2	6,300	0.04%
2023/04/27	3.2	657.41	5.7	663.72	662.00	-2.5	6,268	-0.04%
2023/04/26	3.2	642.96	2.1	646.67	649.00	1.1	6,271	0.02%
2023/04/25	5.4	657.14	3	667.00	650.00	2.4	6,263	0.04%
2023/04/24	6	677.33	6	676.50	676.00	0	6,226	0.00%
2023/04/21	5.6	674.01	2	672.00	665.00	3.6	6,262	0.06%
2023/04/20	7.4	674.49	5	678.20	673.00	2.4	6,320	0.04%
2023/04/19	9.3	680.36	1	679.07	675.00	8.3	6,272	0.13%
2023/04/18	15.4	695.86	14.5	686.96	688.00	0.9	6,207	0.01%
2023/04/17	10.6	703.32	4	706.50	709.00	6.6	6,062	0.11%
2023/04/14	3	751.98	2.1	755.05	748.00	0.9	5,874	0.02%
2023/04/13	1.3	753.54	1	756.00	750.00	0.3	5,876	0.00%
2023/04/12	1	754.00	1	754.00	758.00	0	5,830	0.00%
2023/04/11	2.2	747.73	2	756.50	756.00	0.2	5,831	0.00%
2023/04/10	3.7	741.34	0	0.00	742.00	3.7	5,902	0.06%
2023/04/07	3.3	748.15	4	748.75	749.00	-0.7	5,839	-0.01%
2023/04/06	16.8	761.11	1	752.00	753.00	15.8	5,791	0.27%
2023/03/31	0	0.00	7	786.57	787.00	-7	5,686	-0.12%
2023/03/30	0	778.20	1	783.00	778.00	-1	5,681	-0.02%
2023/03/29	0.1	771.66	1.4	766.26	773.00	-1.2	5,709	-0.02%
2023/03/28	1.1	779.47	0.1	771.00	766.00	1	5,757	0.02%
2023/03/27	0.1	785.00	0	0.00	780.00	0.1	5,800	0.00%
2023/03/24	0	790.00	0.5	789.10	790.00	-0.5	5,961	-0.01%
2023/03/23	0	0.00	1	788.02	793.00	-1	6,115	-0.02%
2023/03/22	1	782.98	2.3	782.35	781.00	-1.3	6,119	-0.02%
2023/03/21	1	769.00	3	770.00	771.00	-2	6,130	-0.03%
2023/03/20	4	772.99	6.1	772.54	770.00	-2.1	6,125	-0.03%
2023/03/17	3	771.33	4	772.50	773.00	-1	6,110	-0.02%
2023/03/16	3	754.68	1	756.00	756.00	2	6,067	0.03%
2023/03/15	11	766.56	4	768.24	758.00	7	6,057	0.12%
2023/03/14	1.1	766.58	3	756.08	761.00	-2	6,053	-0.03%
2023/03/13	2.3	757.66	0	0.00	764.00	2.3	6,044	0.04%
2023/03/10	8.4	754.99	6	756.52	756.00	2.4	6,029	0.04%
2023/03/09	2.1	774.28	6.2	771.21	767.00	-4.1	6,046	-0.07%
2023/03/08	13.2	767.74	5.1	770.02	768.00	8.1	6,112	0.13%
2023/03/07	0.3	787.20	0	787.00	788.00	0.2	6,058	0.00%
2023/03/06	4.2	788.52	4.2	786.47	784.00	0	6,062	0.00%
2023/03/03	1.1	775.05	1	775.00	775.00	0.1	6,033	0.00%
2023/03/02	3	782.98	2	775.50	775.00	1	6,049	0.02%
2023/03/01	8.5	766.07	23.4	765.98	791.00	-14.8	5,944	-0.25%
2023/02/24	2.5	745.13	2	723.20	723.00	0.5	5,788	0.01%
2023/02/23	2	738.50	4.1	733.33	745.00	-2.1	5,727	-0.04%
2023/02/22	4.2	715.09	0.1	719.95	713.00	4.1	5,693	0.07%
2023/02/21	1.1	727.00	1.2	725.47	725.00	-0.1	5,736	0.00%
2023/02/17	2	719.50	6.1	718.66	723.00	-4.1	6,042	-0.07%
2023/02/16	13.2	711.01	0.4	715.53	711.00	12.7	6,143	0.21%
2023/02/15	6.8	714.86	0.1	713.91	710.00	6.8	6,321	0.11%
2023/02/14	2	736.00	4	734.00	732.00	-2	6,331	-0.03%
2023/02/13	2.2	734.36	1.3	731.15	731.00	0.9	6,477	0.01%
2023/02/10	2.1	740.98	0.1	742.00	740.00	2.1	6,539	0.03%
2023/02/09	0.5	743.93	1.2	742.60	749.00	-0.7	6,621	-0.01%
2023/02/08	1	740.00	5.5	739.77	744.00	-4.5	6,629	-0.07%
2023/02/07	4.1	720.00	0	723.00	717.00	4.1	6,606	0.06%
2023/02/06	1.3	738.63	6	737.34	731.00	-4.8	6,599	-0.07%
2023/02/03	0	750.00	13.4	749.30	751.00	-13.4	6,601	-0.20%
2023/02/02	7.1	748.52	8	746.01	747.00	-0.9	6,768	-0.01%
2023/02/01	2.1	720.24	0	722.00	724.00	2.1	6,685	0.03%
2023/01/31	11.1	735.67	8.1	732.41	718.00	3	6,691	0.04%
2023/01/30	6	720.17	8.6	727.81	739.00	-2.6	6,619	-0.04%
2023/01/17	11.1	697.02	0.3	698.79	693.00	10.9	6,490	0.17%
2023/01/16	1	708.00	0.1	708.23	704.00	0.9	6,511	0.01%
2023/01/13	4.1	702.49	15	701.87	694.00	-10.9	6,514	-0.17%
2023/01/12	0	709.00	1.4	713.24	715.00	-1.4	6,545	-0.02%
2023/01/11	3	703.00	7.7	704.96	707.00	-4.7	6,540	-0.07%
2023/01/10	10	691.19	8.1	691.97	694.00	2	6,535	0.03%
2023/01/09	1	667.97	0.1	669.33	675.00	0.9	6,501	0.01%
2023/01/06	2.1	648.06	16.2	646.63	660.00	-14.1	6,538	-0.22%
2023/01/05	20.1	632.14	7	631.14	631.00	13.1	6,535	0.20%
2023/01/04	2.1	638.14	2	636.12	636.00	0.1	6,561	0.00%
2023/01/03	1	643.82	12	639.50	644.00	-11	6,650	-0.17%
2022/12/30	13.1	634.13	3	628.33	625.00	10.1	6,675	0.15%
2022/12/29	5.1	628.00	6	628.33	629.00	-0.9	6,750	-0.01%
2022/12/28	4.8	627.94	6	632.50	638.00	-1.2	6,848	-0.02%
2022/12/27	2	655.50	3	657.34	656.00	-1	6,776	-0.02%
2022/12/26	0.1	652.10	1	655.02	651.00	-0.9	6,798	-0.01%
2022/12/23	0	656.00	0	0.00	660.00	0	6,869	0.00%
2022/12/22	8.1	664.96	9	662.11	661.00	-0.9	6,962	-0.01%
2022/12/21	2.1	656.32	0	0.00	654.00	2.1	7,014	0.03%
2022/12/20	1.4	651.76	2	655.97	646.00	-0.6	7,009	-0.01%
2022/12/19	3.1	655.75	22	657.86	656.00	-18.9	6,997	-0.27%
2022/12/16	10.3	657.74	9	659.44	660.00	1.3	6,957	0.02%
2022/12/15	25	688.56	5	684.40	681.00	20	6,838	0.29%
2022/12/14	0	718.00	0	718.67	718.00	0	6,685	0.00%
2022/12/13	0	715.00	1	718.00	709.00	-1	6,656	-0.01%
2022/12/12	6.1	711.66	3.2	711.17	712.00	2.9	6,633	0.04%
2022/12/09	12.2	713.68	3	719.33	729.00	9.2	6,683	0.14%
2022/12/08	2.4	708.26	0	0.00	705.00	2.4	6,669	0.04%
2022/12/07	1.3	717.79	14.1	723.36	716.00	-12.8	6,703	-0.19%
2022/12/06	6.3	733.11	3	723.33	725.00	3.2	6,687	0.05%
2022/12/05	3	743.00	3.2	746.82	739.00	-0.2	6,688	0.00%
2022/12/02	1.1	737.35	2.1	741.48	739.00	-1	6,670	-0.01%
2022/12/01	13.4	743.88	3.2	745.59	741.00	10.2	6,687	0.15%
2022/11/30	3	726.00	15.3	732.97	733.00	-12.3	6,640	-0.18%
2022/11/29	2	699.04	1.4	707.78	713.00	0.7	6,585	0.01%
2022/11/28	15.6	710.87	4.2	706.38	703.00	11.4	6,658	0.17%
2022/11/25	4.2	730.45	4	728.75	727.00	0.2	6,686	0.00%
2022/11/24	2	722.99	13.5	731.40	728.00	-11.5	6,662	-0.17%
2022/11/23	9.1	712.93	0.5	713.47	705.00	8.6	6,614	0.13%
2022/11/22	1.1	708.56	0	714.00	713.00	1.1	6,640	0.02%
2022/11/21	2	712.00	1.2	716.83	720.00	0.8	6,585	0.01%
2022/11/18	5.3	728.24	15.1	724.25	722.00	-9.8	6,562	-0.15%
2022/11/17	4	727.00	3.1	724.86	725.00	0.9	6,538	0.01%
2022/11/16	4.1	728.29	4.2	729.97	729.00	0	6,483	0.00%
2022/11/15	4.4	721.72	5	727.07	722.00	-0.7	6,409	-0.01%
2022/11/14	6.1	702.31	5	697.00	697.00	1.1	6,249	0.02%
2022/11/11	2.2	690.11	19.5	694.46	700.00	-17.2	6,158	-0.28%
2022/11/10	5.3	651.73	7.7	655.92	660.00	-2.4	5,973	-0.04%
2022/11/09	5.1	639.49	11.3	643.07	650.00	-6.2	5,943	-0.11%
2022/11/08	10.2	621.83	3.1	619.34	620.00	7.1	5,823	0.12%
2022/11/07	1.1	615.31	4.2	612.40	620.00	-3.1	5,766	-0.05%
2022/11/04	1.1	590.36	1	598.00	597.00	0.1	5,782	0.00%
2022/11/03	3.1	590.57	1.1	596.90	600.00	2.1	5,814	0.04%
2022/11/02	3.1	601.93	3	599.03	599.00	0.1	5,796	0.00%
2022/11/01	3.1	600.00	1	598.00	599.00	2.1	5,769	0.04%
2022/10/31	0	583.00	16.2	584.91	590.00	-16.2	5,758	-0.28%
2022/10/28	8.1	573.82	4	566.25	565.00	4.1	5,543	0.07%
2022/10/27	5	584.60	5	588.60	589.00	0	5,502	0.00%
2022/10/26	6	577.00	6	578.82	579.00	0	5,503	0.00%
2022/10/25	2.3	581.62	2	566.50	563.00	0.3	5,501	0.01%
2022/10/24	2	590.00	4.1	591.99	588.00	-2	5,510	-0.04%
2022/10/21	2	571.00	2	567.09	567.00	0	5,493	0.00%
2022/10/20	0.2	563.35	1.1	565.32	570.00	-0.9	5,520	-0.02%
2022/10/19	0	586.86	0	581.67	577.00	0	5,467	0.00%
2022/10/18	5	583.61	2	584.00	588.00	3	5,468	0.06%
2022/10/17	0.1	570.41	0.1	571.02	578.00	0	5,498	0.00%
2022/10/14	0.1	578.77	2.2	580.49	585.00	-2.1	5,580	-0.04%
2022/10/13	0.1	543.18	4	546.98	544.00	-4	5,561	-0.07%
2022/10/12	1.1	550.97	1	542.00	549.00	0.1	5,527	0.00%
2022/10/11	21.1	553.16	20	554.00	553.00	1.1	5,544	0.02%
2022/10/07	1.5	577.26	0	568.00	566.00	1.5	5,540	0.03%
2022/10/06	0	594.11	0	0.00	587.00	0	5,531	0.00%
2022/10/05	2.4	596.43	10.1	602.24	599.00	-7.7	5,528	-0.14%
2022/10/04	0	0.00	4.4	567.47	573.00	-4.4	5,491	-0.08%
2022/10/03	0	551.38	1	546.00	548.00	-1	5,503	-0.02%
2022/09/30	3.1	544.95	1	546.00	551.00	2.1	5,600	0.04%
2022/09/29	0.1	550.31	0	0.00	543.00	0.1	5,648	0.00%
2022/09/28	1.2	551.13	10.1	570.26	545.00	-8.8	5,643	-0.16%
2022/09/27	0	568.83	0.2	570.97	568.00	-0.2	5,673	0.00%
2022/09/26	0.4	570.18	12.3	569.47	569.00	-11.8	5,749	-0.21%
2022/09/23	0.3	588.30	1	581.16	580.00	-0.7	5,832	-0.01%
2022/09/22	2.3	591.80	0	593.00	591.00	2.3	5,925	0.04%
2022/09/21	1.4	603.74	2	607.51	605.00	-0.6	6,057	-0.01%
2022/09/20	0	608.17	0	607.80	605.00	0	6,255	0.00%
2022/09/19	1	605.02	0	609.00	604.00	1	6,370	0.02%
2022/09/16	3.5	608.41	0	606.00	600.00	3.5	6,541	0.05%
2022/09/15	0.1	617.74	0	616.00	616.00	0.1	6,915	0.00%
2022/09/14	5.2	609.53	4	612.25	615.00	1.2	7,098	0.02%
2022/09/13	8.2	630.45	6	626.00	626.00	2.2	7,118	0.03%
2022/09/12	10	631.01	10	632.11	627.00	0	7,161	0.00%
2022/09/08	9.2	622.91	5	623.00	623.00	4.2	7,293	0.06%
2022/09/07	3.2	618.45	2	619.00	619.00	1.2	7,319	0.02%
2022/09/06	6.3	631.48	5	629.80	629.00	1.3	7,319	0.02%
2022/09/05	1	631.01	8.6	631.35	631.00	-7.5	7,359	-0.10%
2022/09/02	5.4	635.12	8	630.25	620.00	-2.6	7,407	-0.03%
2022/09/01	4.5	651.11	0	0.00	648.00	4.5	7,329	0.06%
2022/08/31	95.1	666.86	91.1	662.04	667.00	4	7,309	0.05%
2022/08/30	25	651.08	22	658.00	657.00	3	7,411	0.04%
2022/08/29	16.1	654.27	1.5	655.93	653.00	14.7	7,427	0.20%
2022/08/26	2.1	681.62	7	683.86	678.00	-4.9	7,444	-0.07%
2022/08/25	7	672.00	6	671.01	670.00	1	7,460	0.01%
2022/08/24	7	678.54	5	667.00	667.00	2	7,497	0.03%
2022/08/23	8.1	672.79	7	675.00	676.00	1.1	7,601	0.01%
2022/08/22	17.3	679.26	10	672.00	672.00	7.3	7,628	0.10%
2022/08/19	52.1	697.29	50	693.00	693.00	2.1	7,590	0.03%
2022/08/18	45.2	701.98	45	695.18	702.00	0.2	7,581	0.00%
2022/08/17	21	704.14	21	707.29	703.00	0	7,566	0.00%
2022/08/16	56	708.30	54	710.82	706.00	2	7,537	0.03%
2022/08/15	16	695.08	20	703.10	706.00	-4	7,502	-0.05%
2022/08/12	5	677.20	22.1	678.33	684.00	-17.1	7,480	-0.23%
2022/08/11	94.2	670.78	66	668.86	670.00	28.2	7,486	0.38%
2022/08/10	65.2	674.60	71	668.59	668.00	-5.8	7,426	-0.08%
2022/08/09	14.1	699.05	1	698.00	694.00	13.1	7,387	0.18%
2022/08/08	34	710.38	22	709.00	709.00	12	7,382	0.16%
2022/08/05	2	709.00	12.1	710.92	717.00	-10.1	7,373	-0.14%
2022/08/04	27	683.15	32.2	685.34	684.00	-5.2	7,325	-0.07%
2022/08/03	36.2	684.94	70	685.16	686.00	-33.9	7,330	-0.46%
2022/08/02	57.1	678.30	71	677.01	683.00	-14	7,368	-0.19%
2022/08/01	85.1	693.47	87	682.95	694.00	-1.9	7,318	-0.03%
2022/07/29	2.1	684.92	4.2	689.52	683.00	-2.1	7,306	-0.03%
2022/07/28	1.1	686.83	2.1	685.00	682.00	-1	7,275	-0.01%
2022/07/27	2.5	667.40	6	667.50	677.00	-3.5	7,257	-0.05%
2022/07/26	27.4	679.77	21	684.33	681.00	6.3	7,285	0.09%
2022/07/25	2.6	691.57	0	0.00	688.00	2.6	7,307	0.04%
2022/07/22	8.3	708.99	5	707.20	705.00	3.3	7,416	0.04%
2022/07/21	7.1	699.71	10.5	703.92	716.00	-3.4	7,419	-0.05%
2022/07/20	5.2	681.70	6.5	680.46	671.00	-1.3	7,345	-0.02%
2022/07/19	3.1	663.37	2	662.01	662.00	1.1	7,309	0.02%
2022/07/18	2	667.48	19.1	666.29	661.00	-17.1	7,327	-0.23%
2022/07/15	5.1	646.04	3.1	649.02	648.00	2	7,272	0.03%
2022/07/14	1	649.93	1	646.00	646.00	0	7,234	0.00%
2022/07/13	1.1	638.80	2	636.50	634.00	-0.9	7,247	-0.01%
2022/07/12	0.2	614.86	1	622.98	614.00	-0.8	7,202	-0.01%
2022/07/11	1.1	646.28	0	0.00	637.00	1.1	7,198	0.02%
2022/07/08	9	650.44	1.1	651.09	651.00	7.9	7,217	0.11%
2022/07/07	17	627.27	7.1	627.60	636.00	10	7,234	0.14%
2022/07/06	2.1	608.39	4	612.74	605.00	-1.9	7,219	-0.03%
2022/07/05	7.2	606.19	13	607.62	615.00	-5.8	7,194	-0.08%
2022/07/04	1	610.01	0	617.00	611.00	1	7,257	0.01%
2022/07/01	4.2	636.41	6	623.50	612.00	-1.8	7,312	-0.02%
2022/06/30	4.1	651.26	5.1	654.18	651.00	-1	7,366	-0.01%
2022/06/29	4	663.48	11	662.72	661.00	-7	7,359	-0.10%
2022/06/28	10.5	661.40	3.1	656.68	651.00	7.4	7,274	0.10%
2022/06/27	11.1	688.43	11	690.55	678.00	0.1	7,189	0.00%
2022/06/24	11.6	675.54	15	685.20	670.00	-3.4	7,235	-0.05%
2022/06/23	12.3	706.60	4	696.50	689.00	8.3	7,038	0.12%
2022/06/22	20.7	823.06	2.1	840.83	807.00	18.6	6,590	0.28%
2022/06/21	1.2	860.43	3.2	856.30	868.00	-2	6,426	-0.03%
2022/06/20	1	839.95	12.1	843.77	840.00	-11	6,372	-0.17%
2022/06/17	14.8	846.53	3.4	838.92	831.00	11.4	6,323	0.18%
2022/06/16	5.2	881.07	4.3	900.52	873.00	0.9	6,172	0.01%
2022/06/15	1	878.13	1.2	887.96	884.00	-0.2	6,199	0.00%
2022/06/14	2.3	871.32	1.2	874.81	880.00	1.1	6,271	0.02%
2022/06/13	11.4	898.51	1.1	890.00	887.00	10.3	6,289	0.16%
2022/06/10	1.1	917.96	3.3	926.62	930.00	-2.2	6,300	-0.03%
2022/06/09	4.2	928.05	10.1	929.41	924.00	-5.9	6,361	-0.09%
2022/06/08	1.2	927.56	4.5	926.10	930.00	-3.2	6,356	-0.05%
2022/06/07	11	895.47	0.1	894.00	890.00	10.9	6,282	0.17%
2022/06/06	2.1	893.63	3.3	910.28	905.00	-1.3	6,289	-0.02%
2022/06/02	1	898.08	2	898.55	898.00	-1	6,316	-0.02%
2022/06/01	2.2	906.35	11.3	910.78	905.00	-9.1	6,430	-0.14%
2022/05/31	2.1	894.75	1.2	894.55	905.00	0.9	6,447	0.01%
2022/05/30	1	869.00	7.5	873.63	878.00	-6.5	6,341	-0.10%
2022/05/27	0	0.00	6	842.67	851.00	-6	6,316	-0.09%
2022/05/26	6.1	836.38	1	833.00	833.00	5.1	6,351	0.08%
2022/05/25	1	833.00	1.2	838.17	843.00	-0.2	6,412	0.00%
2022/05/24	10.1	840.49	1	839.00	830.00	9.1	6,489	0.14%
2022/05/23	1	843.06	1	852.00	843.00	0	6,499	0.00%
2022/05/20	0	847.00	4	848.00	846.00	-4	6,525	-0.06%
2022/05/19	4	838.00	9	842.00	845.00	-5	6,518	-0.08%
2022/05/18	0	0.00	0	850.00	855.00	0	6,480	0.00%
2022/05/17	0.1	843.00	26	842.23	841.00	-25.9	6,440	-0.40%
2022/05/16	15	837.41	1	850.05	825.00	14	6,422	0.22%
2022/05/13	3.1	835.76	13.1	842.95	843.00	-10	6,394	-0.16%
2022/05/12	1	828.87	3	829.64	820.00	-2	6,408	-0.03%
2022/05/11	1.1	829.22	4.1	826.72	829.00	-3	6,423	-0.05%
2022/05/10	4.2	808.03	4.2	814.54	820.00	0.1	6,503	0.00%
2022/05/09	4.2	819.44	1	816.12	813.00	3.2	6,538	0.05%
2022/05/06	7.1	815.77	5	822.20	834.00	2.1	6,633	0.03%
2022/05/05	11	842.64	3.2	843.31	841.00	7.8	6,852	0.11%
2022/05/04	1	829.01	2	829.01	829.00	-1	6,852	-0.01%
2022/05/03	5.2	817.23	1	813.11	820.00	4.2	6,867	0.06%
2022/04/29	15.8	843.13	5	844.40	830.00	10.8	6,813	0.16%
2022/04/28	6	835.32	4	831.24	828.00	2	6,800	0.03%
2022/04/27	1.6	808.08	1	810.00	808.00	0.6	6,680	0.01%
2022/04/26	0.1	830.15	3	828.33	833.00	-2.9	6,617	-0.04%
2022/04/25	2.4	834.97	2.3	833.43	837.00	0.1	6,582	0.00%
2022/04/22	3.5	849.25	0	0.00	854.00	3.5	6,574	0.05%
2022/04/21	2	867.43	3.2	862.21	868.00	-1.1	6,571	-0.02%
2022/04/20	1.1	845.78	1	850.00	856.00	0.1	6,581	0.00%
2022/04/19	0.1	843.00	2.1	857.93	838.00	-2	6,539	-0.03%
2022/04/18	1	838.98	1.1	840.80	833.00	-0.1	6,509	0.00%
2022/04/15	2.6	838.04	4	837.50	832.00	-1.4	6,561	-0.02%
2022/04/14	0.2	865.06	1	861.01	861.00	-0.8	6,580	-0.01%
2022/04/13	4.2	872.17	3.1	868.89	880.00	1	6,612	0.02%
2022/04/12	10.1	839.34	0	0.00	842.00	10.1	6,561	0.15%
2022/04/11	0.4	840.22	0	0.00	836.00	0.4	6,543	0.01%
2022/04/08	5.6	844.46	6	842.83	840.00	-0.4	6,563	-0.01%
2022/04/07	8.3	861.98	3.1	855.62	850.00	5.2	6,415	0.08%
2022/04/06	8.7	865.33	6.2	875.52	882.00	2.5	6,295	0.04%
2022/04/01	17.6	899.89	8	899.38	900.00	9.6	6,156	0.16%
2022/03/31	6.6	913.81	4	907.00	905.00	2.6	6,142	0.04%
2022/03/30	4.3	908.24	6.1	914.71	915.00	-1.8	6,086	-0.03%
2022/03/29	17.5	917.28	6.6	919.43	912.00	10.9	5,947	0.18%
2022/03/28	0.3	954.47	1	950.00	964.00	-0.7	5,753	-0.01%
2022/03/25	0	0.00	1	974.00	971.00	-1	5,782	-0.02%
2022/03/24	2	970.51	2	971.50	972.00	0	5,778	0.00%
2022/03/23	3	982.66	1.1	988.19	977.00	2	5,770	0.03%
2022/03/22	1	974.96	0	0.00	975.00	1	5,765	0.02%
2022/03/21	1.1	984.73	12	981.67	978.00	-10.9	5,750	-0.19%
2022/03/18	0.1	971.00	0	0.00	969.00	0.1	5,753	0.00%
2022/03/17	5.3	961.27	3.3	957.66	968.00	2.1	5,699	0.04%
2022/03/16	2.3	915.52	0.2	903.70	907.00	2.1	5,592	0.04%
2022/03/15	2	914.01	5.1	920.13	904.00	-3	5,508	-0.06%
2022/03/14	14.3	944.46	1.1	942.42	944.00	13.2	5,475	0.24%
2022/03/11	9.2	970.88	2	963.00	963.00	7.2	5,435	0.13%
2022/03/10	2.2	988.99	6	994.90	995.00	-3.9	5,418	-0.07%
2022/03/09	4.5	971.65	2	965.50	966.00	2.5	5,399	0.05%
2022/03/08	2.2	958.92	4	961.50	963.00	-1.8	5,418	-0.03%
2022/03/07	8.1	981.54	2.3	979.27	972.00	5.8	5,403	0.11%
2022/03/04	7.6	1043.65	5	1038.50	1025.00	2.6	5,361	0.05%
2022/03/03	3	1076.67	2.2	1079.48	1080.00	0.8	5,320	0.01%
2022/03/02	5.1	1079.11	2	1080.00	1080.00	3.1	5,327	0.06%
2022/03/01	2	1110.00	3	1105.00	1100.00	-1	5,316	-0.02%
2022/02/25	2	1070.00	2.1	1082.86	1085.00	-0.1	5,296	0.00%
2022/02/24	4.5	1080.00	2	1072.49	1060.00	2.4	5,279	0.05%
2022/02/23	1.1	1105.46	2	1115.03	1120.00	-0.9	5,229	-0.02%
2022/02/22	2.1	1100.00	6	1096.67	1110.00	-3.9	5,336	-0.07%
2022/02/21	6	1132.50	1	1130.00	1130.00	5	5,465	0.09%
2022/02/18	2	1117.50	1	1120.00	1120.00	1	5,526	0.02%
2022/02/17	2	1125.00	2	1127.50	1130.00	0	5,579	0.00%
2022/02/16	0	0.00	5	1125.00	1130.00	-5	5,713	-0.09%
2022/02/15	0	1108.87	1	1115.00	1100.00	-1	5,736	-0.02%
2022/02/14	7.1	1102.27	2.1	1105.24	1105.00	5.1	5,745	0.09%
2022/02/11	3	1153.33	3.4	1150.09	1150.00	-0.4	5,713	-0.01%
2022/02/10	2.1	1147.66	4.3	1154.31	1160.00	-2.3	5,744	-0.04%
2022/02/09	3.3	1121.64	9	1123.33	1130.00	-5.7	5,775	-0.10%
2022/02/08	6.3	1096.09	1	1105.00	1095.00	5.3	5,700	0.09%
2022/02/07	4.2	1102.29	28.1	1125.67	1100.00	-23.9	5,594	-0.43%
2022/01/26	26.1	1083.08	1	1075.58	1075.00	25.1	5,331	0.47%
2022/01/25	1.1	1075.09	1	1080.00	1085.00	0.1	5,295	0.00%
2022/01/24	2	1077.54	3.1	1075.46	1090.00	-1.1	5,269	-0.02%
2022/01/21	2.1	1062.92	1	1070.00	1070.00	1.1	5,274	0.02%
2022/01/20	2	1085.12	1	1095.00	1090.00	1	5,240	0.02%
2022/01/19	5	1100.02	2.4	1095.00	1100.00	2.6	5,285	0.05%
2022/01/18	0.1	1115.00	1	1144.61	1105.00	-1	5,311	-0.02%
2022/01/17	2.1	1108.57	1	1114.13	1115.00	1.1	5,315	0.02%
2022/01/14	1.7	1068.18	1	1065.34	1065.00	0.6	5,299	0.01%
2022/01/13	1	1090.10	2	1095.10	1100.00	-1	5,304	-0.02%
2022/01/12	3.1	1081.63	2	1082.50	1085.00	1.1	5,294	0.02%
2022/01/11	1.2	1075.86	1	1080.00	1080.00	0.2	5,343	0.00%
2022/01/10	3	1076.72	1	1090.00	1095.00	2	5,369	0.04%
2022/01/07	3.4	1103.62	11	1096.82	1100.00	-7.6	5,353	-0.14%
2022/01/06	16.2	1133.67	10	1126.50	1135.00	6.2	5,359	0.12%
2022/01/05	6	1176.66	0.2	1173.33	1175.00	5.9	5,315	0.11%
2022/01/04	2	1170.00	0.1	1163.75	1165.00	1.9	5,303	0.04%
2022/01/03	14.4	1171.99	4	1152.50	1150.00	10.4	5,262	0.20%
2021/12/30	4	1189.99	13.1	1186.92	1190.00	-9.1	5,246	-0.17%
2021/12/29	5	1185.00	6.1	1186.74	1185.00	-1.1	5,271	-0.02%
2021/12/28	6	1163.33	13	1174.60	1175.00	-7	5,331	-0.13%
2021/12/27	17.1	1149.09	9.2	1148.41	1145.00	8	5,325	0.15%
2021/12/24	2	1124.84	9	1120.45	1120.00	-6.9	5,289	-0.13%
2021/12/23	3	1091.67	12	1095.00	1095.00	-9	5,333	-0.17%
2021/12/22	3	1088.30	9.5	1087.63	1085.00	-6.5	5,426	-0.12%
2021/12/21	2	1077.49	2.2	1088.93	1090.00	-0.2	5,524	0.00%
2021/12/20	0.2	1060.37	0	0.00	1055.00	0.2	5,628	0.00%
2021/12/17	6	1075.01	7	1086.43	1075.00	-1	5,654	-0.02%
2021/12/16	0	1075.00	5	1079.99	1090.00	-5	5,672	-0.09%
2021/12/15	12	1058.34	1	1060.00	1060.00	11	5,747	0.19%
2021/12/14	0	1060.00	0	0.00	1070.00	0	5,818	0.00%
2021/12/13	2	1077.52	0	0.00	1075.00	2	5,796	0.03%
2021/12/10	0	1075.00	0	0.00	1075.00	0	5,826	0.00%
2021/12/09	5	1082.00	1	1085.00	1085.00	4	5,911	0.07%
2021/12/08	0	1082.08	10.6	1093.27	1095.00	-10.5	5,919	-0.18%
2021/12/07	3.1	1056.80	1	1065.10	1065.00	2	5,877	0.03%
2021/12/06	4	1052.62	3	1079.97	1085.00	1	5,880	0.02%
2021/12/03	0	1065.00	0	0.00	1060.00	0	5,875	0.00%
2021/12/02	0	1060.00	5.2	1070.10	1080.00	-5.2	5,860	-0.09%
2021/12/01	1.1	1055.93	11.1	1044.13	1065.00	-10	5,877	-0.17%
2021/11/30	5	1031.02	2.1	1044.20	1010.00	2.9	5,869	0.05%
2021/11/29	7	1017.83	11	1000.00	1030.00	-4	5,829	-0.07%
2021/11/26	4.4	1003.98	2	1004.95	1005.00	2.4	5,918	0.04%
2021/11/25	1	1049.95	1	1020.00	1035.00	0	5,973	0.00%
2021/11/24	12.1	1041.61	2	1045.00	1040.00	10.1	5,991	0.17%
2021/11/23	6.3	1056.80	3	1060.01	1055.00	3.3	6,013	0.05%
2021/11/22	2	1089.96	1	1080.00	1080.00	1	6,066	0.02%
2021/11/19	4.2	1087.02	3.1	1089.80	1090.00	1.1	6,050	0.02%
2021/11/18	1.2	1089.78	3.1	1074.52	1085.00	-1.9	5,931	-0.03%
2021/11/17	3.1	1053.38	15	1037.01	1030.00	-11.9	5,811	-0.21%
2021/11/16	10.1	1029.95	3.2	1039.38	1035.00	6.9	5,789	0.12%
2021/11/15	1.1	1029.01	15	1026.60	1025.00	-13.9	5,786	-0.24%
2021/11/12	1	974.00	2	973.84	983.00	-1	5,702	-0.02%
2021/11/11	1.1	954.04	4	940.50	954.00	-2.9	5,713	-0.05%
2021/11/10	6.2	959.31	0	0.00	958.00	6.2	5,712	0.11%
2021/11/09	2	998.00	3	988.33	978.00	-1	5,731	-0.02%
2021/11/08	0	978.00	9.1	972.68	980.00	-9.1	5,687	-0.16%
2021/11/04	0	0.00	1	928.00	928.00	-1	5,571	-0.02%
2021/11/03	1	939.00	0	0.00	932.00	1	5,605	0.02%
2021/11/02	0	929.00	0	0.00	928.00	0	5,617	0.00%
2021/11/01	1	918.00	2.4	925.28	922.00	-1.4	5,680	-0.03%
2021/10/29	2.5	914.38	1	914.00	913.00	1.5	5,733	0.03%
2021/10/28	0.3	930.22	1.4	930.71	936.00	-1.1	5,692	-0.02%
2021/10/27	1	951.88	0	0.00	942.00	1	5,694	0.02%
2021/10/26	2	948.91	2.6	946.93	946.00	-0.6	5,657	-0.01%
2021/10/25	0	0.00	3.2	929.54	938.00	-3.2	5,704	-0.06%
2021/10/22	0.2	915.00	3.3	920.34	926.00	-3.1	5,890	-0.05%
2021/10/21	2	919.91	1.4	912.25	913.00	0.6	5,948	0.01%
2021/10/20	0	0.00	9.1	905.87	901.00	-9.1	5,922	-0.15%
2021/10/19	3	898.63	12	897.74	898.00	-9	5,922	-0.15%
2021/10/18	1.1	868.35	4	871.75	867.00	-2.9	5,893	-0.05%
2021/10/15	17	851.30	2	852.00	857.00	15	5,876	0.26%
2021/10/14	12.7	849.53	2.1	840.81	840.00	10.6	5,826	0.18%
2021/10/13	5.9	868.74	1	862.01	862.00	4.9	5,799	0.08%
2021/10/12	6.2	887.10	0	0.00	887.00	6.2	5,805	0.11%
2021/10/08	0.2	909.14	0	916.00	910.00	0.2	5,823	0.00%
2021/10/07	2.1	904.25	10	902.69	911.00	-7.9	5,809	-0.14%
2021/10/06	0	876.18	3.5	881.42	871.00	-3.5	5,818	-0.06%
2021/10/05	10.9	864.49	0.1	877.00	867.00	10.8	5,823	0.18%
2021/10/04	1	890.99	0	0.00	892.00	1	5,764	0.02%
2021/10/01	7.9	888.14	0	0.00	885.00	7.9	5,787	0.14%
2021/09/30	7	904.08	1	909.02	905.00	6	5,769	0.10%
2021/09/29	3.4	923.31	1	935.71	913.00	2.4	5,757	0.04%
2021/09/28	1	956.79	0	953.00	957.00	1	5,742	0.02%
2021/09/27	0	955.00	13.6	954.72	959.00	-13.6	5,698	-0.24%
2021/09/24	0.1	915.83	0.1	920.00	920.00	0	5,614	0.00%
2021/09/23	0	0.00	0	918.00	915.00	0	5,707	0.00%
2021/09/22	3.4	906.72	8	917.00	911.00	-4.6	5,709	-0.08%
2021/09/17	7.3	948.86	13.8	945.62	940.00	-6.6	5,634	-0.12%
2021/09/16	1	933.00	0.1	929.00	936.00	0.9	5,597	0.02%
2021/09/15	5	932.01	1	933.00	935.00	4	5,608	0.07%
2021/09/14	3	944.33	11.7	944.41	947.00	-8.7	5,671	-0.15%
2021/09/13	6	925.67	9.2	921.96	927.00	-3.2	5,770	-0.06%
2021/09/10	4	923.94	1.1	910.90	925.00	2.9	5,907	0.05%
2021/09/09	1.1	900.26	1.1	900.27	901.00	0	5,926	0.00%
2021/09/08	1	910.83	3.5	904.44	912.00	-2.5	5,924	-0.04%
2021/09/07	0	901.00	1	900.00	903.00	-1	5,934	-0.02%
2021/09/06	8.2	902.51	1	901.00	896.00	7.2	5,959	0.12%
2021/09/03	9.3	920.77	10.1	923.11	919.00	-0.8	5,922	-0.01%
2021/09/02	10.3	936.81	3.3	933.24	933.00	7	5,974	0.12%
2021/09/01	2.1	922.14	17.9	925.21	927.00	-15.8	5,945	-0.27%
2021/08/31	4	896.48	1	895.00	901.00	3	5,851	0.05%
2021/08/30	0	0.00	3	908.00	912.00	-3	5,815	-0.05%
2021/08/27	2.1	883.66	4.3	887.35	896.00	-2.1	5,814	-0.04%
2021/08/26	13.5	887.87	9.1	882.61	888.00	4.5	5,801	0.08%
2021/08/25	0	910.00	0	911.00	911.00	0	5,763	0.00%
2021/08/24	0	908.29	0	0.00	909.00	0	5,818	0.00%
2021/08/23	0	0.00	0	910.25	911.00	0	5,929	0.00%
2021/08/20	2.1	879.35	1.1	877.55	873.00	1	5,968	0.02%
2021/08/19	0.1	890.42	0.3	890.33	888.00	-0.2	6,030	0.00%
2021/08/18	1	894.91	2.1	878.21	912.00	-1.1	6,036	-0.02%
2021/08/17	5.5	886.33	0	0.00	880.00	5.5	6,081	0.09%
2021/08/16	1.3	903.54	0	0.00	901.00	1.3	6,099	0.02%
2021/08/13	0	910.00	0.1	910.00	910.00	-0.1	6,266	0.00%
2021/08/12	0.1	912.37	0	0.00	904.00	0.1	6,367	0.00%
2021/08/11	1.2	908.79	1	912.94	910.00	0.2	6,505	0.00%
2021/08/10	0	922.31	0	922.00	922.00	0	6,700	0.00%
2021/08/09	3	918.33	1	925.00	921.00	2	6,930	0.03%
2021/08/06	2	939.98	0	0.00	936.00	2	7,054	0.03%
2021/08/05	5	959.39	2	960.00	961.00	3	7,268	0.04%
2021/08/04	1	947.00	4.1	946.04	950.00	-3.1	7,673	-0.04%
2021/08/03	0	0.00	2	937.50	938.00	-2	7,987	-0.03%
2021/08/02	0	924.00	0.1	928.00	934.00	-0.1	8,252	0.00%
2021/07/30	0.1	914.00	0.3	923.97	910.00	-0.2	8,341	0.00%
2021/07/29	1.5	908.57	16	913.75	933.00	-14.5	8,488	-0.17%
2021/07/28	13.3	895.65	2	890.06	890.00	11.3	8,566	0.13%
2021/07/27	0	933.00	5.2	934.23	938.00	-5.2	8,595	-0.06%
2021/07/26	1	922.00	1	936.00	923.00	0	8,877	0.00%
2021/07/23	0.1	926.00	1	932.00	933.00	-1	8,908	-0.01%
2021/07/22	0	918.00	0	0.00	919.00	0	8,983	0.00%
2021/07/21	0	916.00	0.1	913.15	912.00	-0.1	9,049	0.00%
2021/07/20	2.1	921.48	2	922.00	920.00	0.1	9,156	0.00%
2021/07/19	7.4	925.40	3	921.00	919.00	4.4	9,287	0.05%
2021/07/16	0.1	948.18	2.1	951.15	957.00	-1.9	9,267	-0.02%
2021/07/15	1	945.84	12.2	944.83	951.00	-11.2	9,280	-0.12%
2021/07/14	0	928.19	0	0.00	930.00	0	9,319	0.00%
2021/07/13	4	932.50	1.1	936.00	926.00	2.9	9,339	0.03%
2021/07/12	3	935.33	4.1	937.68	935.00	-1.1	9,329	-0.01%
2021/07/09	3	920.33	0	0.00	919.00	3	9,333	0.03%
2021/07/08	2	917.00	0	927.00	920.00	2	9,393	0.02%
2021/07/07	2.3	922.72	2.1	917.61	917.00	0.3	9,453	0.00%
2021/07/06	6.1	924.71	3	927.67	922.00	3.1	9,539	0.03%
2021/07/05	5	961.41	1	971.71	957.00	4	9,531	0.04%
2021/07/02	1	958.00	4.4	957.64	957.00	-3.4	9,541	-0.04%
2021/07/01	1	951.10	1	958.96	955.00	0	9,556	0.00%
2021/06/30	1	960.00	9.3	965.87	962.00	-8.3	9,666	-0.09%
2021/06/29	0	941.00	2.4	944.08	935.00	-2.4	9,587	-0.02%
2021/06/28	4.1	930.00	4	935.00	935.00	0.1	9,649	0.00%
2021/06/25	0.1	934.31	0	937.92	927.00	0	9,792	0.00%
2021/06/24	1.6	928.84	2	940.00	929.00	-0.4	9,868	0.00%
2021/06/23	4.8	922.08	6.3	929.19	941.00	-1.5	10,004	-0.02%
2021/06/22	8.3	900.28	4	902.75	903.00	4.3	10,129	0.04%
2021/06/21	25.4	929.73	3	920.67	918.00	22.4	10,011	0.22%
2021/06/18	4.1	977.02	1	978.00	965.00	3	9,964	0.03%
2021/06/17	4.2	970.29	2	976.00	978.00	2.2	9,985	0.02%
2021/06/16	2	983.50	0	0.00	985.00	2	10,009	0.02%
2021/06/15	1	986.01	3	987.00	989.00	-2	10,003	-0.02%
2021/06/11	6	989.49	4	983.75	980.00	2	10,014	0.02%
2021/06/10	3.2	993.42	9.9	995.51	998.00	-6.8	10,027	-0.07%
2021/06/09	3	971.67	1	981.99	967.00	2	9,991	0.02%
2021/06/08	1	971.98	0.2	970.00	966.00	0.8	10,056	0.01%
2021/06/07	2.1	958.64	0	0.00	973.00	2.1	10,154	0.02%
2021/06/04	1	971.00	1.1	976.76	977.00	-0.1	10,221	0.00%
2021/06/03	2	975.00	3	975.92	981.00	-1	10,310	-0.01%
2021/06/02	3.4	961.68	2	964.00	959.00	1.4	10,390	0.01%
2021/06/01	16	994.30	16	1006.36	977.00	0	10,446	0.00%
2021/05/31	17	993.24	9.3	984.25	995.00	7.7	10,530	0.07%
2021/05/28	6	964.79	1.1	966.22	961.00	5	10,516	0.05%
2021/05/27	2.4	936.19	0	944.00	935.00	2.4	10,614	0.02%
2021/05/26	2	950.50	3	958.33	951.00	-1	10,714	-0.01%
2021/05/25	3	964.96	5.1	958.44	952.00	-2	10,736	-0.02%
2021/05/24	2	947.52	1.2	944.17	943.00	0.8	10,717	0.01%
2021/05/21	11	957.99	26.2	960.34	955.00	-15.2	10,746	-0.14%
2021/05/20	18	944.27	0.1	946.00	930.00	17.9	10,640	0.17%
2021/05/19	20.7	980.83	6	960.18	943.00	14.6	10,583	0.14%
2021/05/18	19.5	960.96	19.1	964.43	994.00	0.4	10,480	0.00%
2021/05/17	13.2	908.75	34	911.43	914.00	-20.8	10,407	-0.20%
2021/05/14	10	907.79	12	900.09	895.00	-2	10,391	-0.02%
2021/05/13	11.4	891.13	8	896.00	873.00	3.4	10,414	0.03%
2021/05/12	24.4	888.75	14.1	884.48	888.00	10.3	10,317	0.10%
2021/05/11	14.4	908.82	12.5	920.63	911.00	1.9	10,040	0.02%
2021/05/10	14.7	999.89	5.1	981.68	979.00	9.7	9,850	0.10%
2021/05/07	4.1	1034.03	7	1045.00	1060.00	-2.9	9,827	-0.03%
2021/05/06	19.2	1022.87	3	1041.67	1055.00	16.2	9,967	0.16%
2021/05/05	17.9	1040.35	4	1007.50	1005.00	13.9	9,906	0.14%
2021/05/04	10.3	1071.16	4.1	1081.04	1085.00	6.3	9,843	0.06%
2021/05/03	25.1	1101.70	3	1123.33	1105.00	22.1	9,692	0.23%
2021/04/29	1	1185.00	2.2	1185.00	1185.00	-1.1	9,546	-0.01%
2021/04/28	3	1078.33	3	1070.00	1080.00	0	9,736	0.00%
2021/04/27	3.2	1077.82	7	1077.12	1065.00	-3.8	9,769	-0.04%
2021/04/26	7.3	1055.37	8.2	1061.27	1070.00	-0.9	9,764	-0.01%
2021/04/23	0	1020.00	20.4	1008.88	1035.00	-20.4	9,723	-0.21%
2021/04/22	5	996.60	6	987.51	984.00	-1	9,703	-0.01%
2021/04/21	6	991.50	21	997.71	988.00	-15	9,793	-0.15%
2021/04/20	22	993.14	8.1	998.37	998.00	13.9	9,936	0.14%
2021/04/19	0	967.65	0	967.00	963.00	0	9,945	0.00%
2021/04/16	3	974.67	2	974.51	975.00	1	10,002	0.01%
2021/04/15	1	969.05	5.3	971.49	985.00	-4.3	10,117	-0.04%
2021/04/14	1.1	937.99	2.2	954.66	965.00	-1.1	10,142	-0.01%
2021/04/13	5	970.38	2	974.06	961.00	3	10,151	0.03%
2021/04/12	4.1	967.89	2	980.50	960.00	2.1	10,145	0.02%
2021/04/09	2.4	1012.48	3.4	1018.83	999.00	-1.1	10,206	-0.01%
2021/04/08	0.2	991.72	2	1007.59	1020.00	-1.8	10,176	-0.02%
2021/04/07	1.2	992.82	0	0.00	998.00	1.2	10,136	0.01%
2021/04/06	3	999.00	12.9	998.90	995.00	-9.9	10,121	-0.10%
2021/04/01	4.1	973.91	3.2	962.61	961.00	0.8	10,094	0.01%
2021/03/31	5	975.99	2	974.00	969.00	3	10,037	0.03%
2021/03/30	2	958.03	5	961.60	971.00	-3	9,940	-0.03%
2021/03/29	5	954.00	9.1	948.81	941.00	-4.1	9,822	-0.04%
2021/03/26	5	941.20	4	942.75	943.00	1	9,770	0.01%
2021/03/25	4.2	931.79	31.4	930.47	949.00	-27.3	9,665	-0.28%
2021/03/24	16	887.56	10	886.30	894.00	6	9,473	0.06%
2021/03/23	5	889.99	1	876.00	870.00	4	9,459	0.04%
2021/03/22	8	882.99	1	889.00	881.00	7	9,423	0.07%
2021/03/19	5.1	885.88	2	894.00	885.00	3.1	9,389	0.03%
2021/03/18	4	916.00	5	914.79	903.00	-1	9,326	-0.01%
2021/03/17	1.2	918.99	6	915.50	908.00	-4.8	9,374	-0.05%
2021/03/16	0	912.33	20.1	910.36	919.00	-20.1	9,405	-0.21%
2021/03/15	12	909.00	9.1	907.30	907.00	2.9	9,424	0.03%
2021/03/12	12.1	905.69	8	905.00	899.00	4.1	9,477	0.04%
2021/03/11	27	883.85	13.1	885.45	888.00	13.9	9,437	0.15%
2021/03/10	3.6	865.32	1	876.00	864.00	2.6	9,369	0.03%
2021/03/09	4.1	867.42	1	878.95	879.00	3.1	9,330	0.03%
2021/03/08	6.3	887.69	8	884.14	867.00	-1.7	9,312	-0.02%
2021/03/05	12.1	881.96	7	887.86	883.00	5.1	9,295	0.06%
2021/03/04	5.1	901.87	2	908.50	897.00	3.1	9,343	0.03%
2021/03/03	6.1	924.49	6	923.43	930.00	0.1	9,196	0.00%
2021/03/02	2	925.95	4.1	924.15	900.00	-2.1	9,113	-0.02%
2021/02/26	13.4	911.28	6	921.00	896.00	7.4	9,006	0.08%
2021/02/25	6.1	951.05	2.2	952.20	944.00	3.9	8,849	0.04%
2021/02/24	3.2	951.26	1	960.03	940.00	2.2	8,846	0.02%
2021/02/23	5	955.38	5.2	960.26	965.00	-0.2	8,911	0.00%
2021/02/22	7.4	963.80	2	956.53	951.00	5.3	8,928	0.06%
2021/02/19	15	965.20	6.7	963.93	964.00	8.3	9,154	0.09%
2021/02/18	7	978.15	4.2	978.05	978.00	2.8	9,139	0.03%
2021/02/17	8.1	981.91	6	982.00	980.00	2.1	9,139	0.02%
2021/02/05	12	962.83	13	967.84	950.00	-1	9,019	-0.01%
2021/02/04	3	937.31	3	946.04	946.00	0	8,834	0.00%
2021/02/03	5.2	950.77	13.4	948.74	950.00	-8.1	8,748	-0.09%
2021/02/02	10.2	936.82	31.1	938.64	931.00	-20.9	8,668	-0.24%
2021/02/01	4	900.26	13.2	903.60	905.00	-9.2	8,536	-0.11%
2021/01/29	5.3	885.04	8	887.50	875.00	-2.7	8,433	-0.03%
2021/01/28	13.1	871.62	6	873.17	869.00	7.1	8,337	0.09%
2021/01/27	7	895.42	11	894.55	897.00	-4	8,198	-0.05%
2021/01/26	10.3	891.15	5	892.36	871.00	5.3	8,153	0.06%
2021/01/25	13	904.31	3.1	900.95	910.00	9.9	8,217	0.12%
2021/01/22	10.1	919.08	3.9	919.30	917.00	6.3	8,174	0.08%
2021/01/21	5.1	915.38	16.2	910.73	934.00	-11.1	7,980	-0.14%
2021/01/20	3.3	885.13	13	883.09	872.00	-9.7	7,790	-0.12%
2021/01/19	1.2	867.74	6.3	865.77	879.00	-5.1	7,707	-0.07%
2021/01/18	18.1	829.80	2	827.00	844.00	16.1	7,647	0.21%
2021/01/15	11.1	863.29	4	857.75	850.00	7.1	7,581	0.09%
2021/01/14	1.3	864.78	1.4	866.44	861.00	-0.1	7,503	0.00%
2021/01/13	7	886.88	6	886.50	884.00	1	7,403	0.01%
2021/01/12	2	854.00	3	853.00	846.00	-1	7,230	-0.01%
2021/01/11	1	846.01	1	847.00	851.00	0	7,124	0.00%
2021/01/08	7.1	830.18	18	831.55	838.00	-10.9	7,075	-0.15%
2021/01/07	10	796.50	8	799.75	799.00	2	6,971	0.03%
2021/01/06	3.1	796.68	13	798.15	792.00	-9.9	6,942	-0.14%
2021/01/05	7	789.56	1.5	793.99	797.00	5.5	6,919	0.08%
2021/01/04	2	773.05	17.1	785.31	792.00	-15.1	7,122	-0.21%
2020/12/31	0	0.00	5	747.80	747.00	-5	7,147	-0.07%
2020/12/30	0	0.00	6.5	742.49	746.00	-6.5	7,365	-0.09%
2020/12/29	2	738.99	3	739.67	734.00	-1	7,338	-0.01%
2020/12/28	7	737.14	22.1	736.56	740.00	-15.1	7,345	-0.21%
2020/12/25	2	715.50	3	716.67	715.00	-1	7,269	-0.01%
2020/12/24	2	718.00	5	720.00	714.00	-3	7,323	-0.04%
2020/12/23	3	705.67	12	712.85	720.00	-9	7,396	-0.12%
2020/12/22	4	710.50	4	706.00	703.00	0	7,438	0.00%
2020/12/21	5.1	691.11	4.1	697.43	708.00	1	7,475	0.01%
2020/12/17	8.1	707.85	5	703.40	704.00	3.1	7,540	0.04%
2020/12/16	8	704.38	1	708.00	701.00	7	7,575	0.09%
2020/12/15	0	0.00	2	702.00	701.00	-2	7,661	-0.03%
2020/12/11	5	709.80	2	711.00	707.00	3	7,897	0.04%
2020/12/10	7	715.00	2.1	713.48	709.00	4.9	7,895	0.06%
2020/12/09	7.1	737.42	31	739.09	734.00	-24	7,911	-0.30%
2020/12/08	22.3	717.93	12.1	721.64	730.00	10.2	7,906	0.13%
2020/12/07	11.1	696.24	2.1	700.00	704.00	9	7,861	0.11%
2020/12/04	5.1	701.64	4.1	703.41	705.00	1	7,938	0.01%
2020/12/03	7	705.86	5	710.60	700.00	2	7,959	0.03%
2020/12/02	17.3	702.92	2	713.52	712.00	15.3	7,960	0.19%
2020/12/01	3.2	700.21	1	694.00	697.00	2.2	8,051	0.03%
2020/11/30	22.1	708.33	9	711.11	704.00	13.1	8,134	0.16%
2020/11/27	0	729.00	0.1	725.00	725.00	-0.1	8,228	0.00%
2020/11/26	3.1	728.03	0	731.00	730.00	3.1	8,349	0.04%
2020/11/25	5.1	733.55	0	0.00	724.00	5.1	8,574	0.06%
2020/11/24	0	0.00	2	737.02	742.00	-2	8,675	-0.02%
2020/11/23	3	743.01	1.2	744.83	743.00	1.8	8,827	0.02%
2020/11/20	1.3	744.92	9	744.45	747.00	-7.7	8,889	-0.09%
2020/11/19	6	732.83	13	732.62	733.00	-7	8,864	-0.08%
2020/11/18	3.2	724.16	40.3	716.57	728.00	-37.1	8,965	-0.41%
2020/11/17	0	0.00	2	700.00	696.00	-2	8,975	-0.02%
2020/11/16	9.1	689.49	19.1	685.62	694.00	-10	9,437	-0.11%
2020/11/13	6	670.67	2.1	672.53	675.00	3.9	9,725	0.04%
2020/11/12	7	675.29	1.5	673.67	673.00	5.5	10,351	0.05%
2020/11/11	14	676.14	0.2	682.00	676.00	13.8	10,383	0.13%
2020/11/10	12	685.00	2.3	686.87	686.00	9.7	10,411	0.09%
2020/11/09	1	698.00	1.2	702.46	702.00	-0.2	10,500	0.00%
2020/11/06	5.1	696.85	16	699.13	700.00	-10.9	10,576	-0.10%
2020/11/05	1.2	690.50	12.3	690.97	696.00	-11.1	10,619	-0.10%
2020/11/04	1.5	671.50	13	678.00	677.00	-11.5	10,610	-0.11%
2020/11/03	0	0.00	7	673.71	665.00	-7	10,699	-0.07%
2020/11/02	24.1	655.12	2	652.52	653.00	22.1	10,776	0.20%
2020/10/30	1	675.00	2	675.01	678.00	-1	10,763	-0.01%
2020/10/29	14	682.79	0	0.00	684.00	14	10,976	0.13%
2020/10/28	1	687.89	0	0.00	681.00	1	11,330	0.01%
2020/10/27	0	683.00	0	0.00	685.00	0	11,469	0.00%
2020/10/26	1	674.08	1	676.00	674.00	0	11,597	0.00%
2020/10/23	9	683.00	1	678.00	678.00	8	11,765	0.07%
2020/10/22	1	688.00	1	693.00	688.00	0	12,285	0.00%
2020/10/21	3	700.93	1	691.00	691.00	2	12,554	0.02%
2020/10/16	6	683.32	0	0.00	680.00	6	13,311	0.05%
2020/10/15	12	692.49	1	696.00	689.00	11	13,490	0.08%
2020/10/14	1	693.90	1	694.00	689.00	0	13,524	0.00%
2020/10/13	1	701.94	5	700.99	699.00	-4	13,578	-0.03%
2020/10/12	8	712.38	23.3	710.46	714.00	-15.3	13,570	-0.11%
2020/10/08	7	666.86	12	671.17	670.00	-5	13,458	-0.04%
2020/10/07	11	636.03	38.1	636.10	647.00	-27.1	13,352	-0.20%
2020/10/06	0	0.00	1	614.01	615.00	-1	13,230	-0.01%
2020/10/05	1	612.00	2	612.50	611.00	-1	13,446	-0.01%
2020/09/30	2	610.50	3	608.67	607.00	-1	13,648	-0.01%
2020/09/29	1	608.00	1	609.96	610.00	0	13,911	0.00%
2020/09/28	8	600.00	15	605.00	603.00	-7	14,142	-0.05%
2020/09/25	8	589.88	2	588.50	585.00	6	14,134	0.04%
2020/09/24	10	604.50	1	605.94	600.00	9	14,148	0.06%
2020/09/23	3	615.67	11	616.18	617.00	-8	14,104	-0.06%
2020/09/22	14	610.14	2	605.50	603.00	12	14,121	0.08%
2020/09/21	1	617.92	3	619.33	616.00	-2	14,152	-0.01%
2020/09/18	2	599.00	11	604.82	611.00	-9	14,216	-0.06%
2020/09/17	24.1	596.80	27	602.96	599.00	-2.9	14,178	-0.02%
2020/09/16	5	621.60	14	623.93	617.00	-9	14,226	-0.06%
2020/09/15	3	611.33	10	611.30	611.00	-7	14,345	-0.05%
2020/09/14	2	602.07	7	603.87	609.00	-5	14,584	-0.03%
2020/09/11	1	593.00	1	591.00	595.00	0	14,529	0.00%
2020/09/10	0	0.00	3	600.67	599.00	-3	14,506	-0.02%
2020/09/09	3.1	589.44	0	595.00	595.00	3	14,579	0.02%
2020/09/08	2	611.00	5	607.40	604.00	-3	14,531	-0.02%
2020/09/07	6	601.16	4	602.50	598.00	2	14,617	0.01%
2020/09/04	20	594.77	17	596.00	603.00	3	14,678	0.02%
2020/09/03	14	606.57	14.2	607.69	603.00	-0.2	14,559	0.00%
2020/09/02	15	593.67	49	603.30	596.00	-34	14,467	-0.24%
2020/09/01	6	564.51	19	573.95	576.00	-13	14,314	-0.09%
2020/08/31	21	562.71	3	557.00	556.00	18	14,274	0.13%
2020/08/28	10	567.90	21	571.91	574.00	-11	14,125	-0.08%
2020/08/27	13.1	562.45	2	558.04	558.00	11.1	14,063	0.08%
2020/08/26	47.1	579.90	0	0.00	578.00	47.1	14,098	0.33%
2020/08/24	16	587.07	2.1	587.65	585.00	13.9	14,058	0.10%
2020/08/21	14	589.64	44	590.75	604.00	-30	13,992	-0.21%
2020/08/20	24	575.17	10	583.20	565.00	14	13,769	0.10%
2020/08/19	20	616.24	18	610.61	609.00	2	13,312	0.02%
2020/08/18	32	619.47	21.7	620.22	617.00	10.4	13,108	0.08%
2020/08/17	2	683.00	6	679.83	685.00	-4	12,659	-0.03%
2020/08/14	7	675.60	8	677.50	680.00	-1	12,709	-0.01%
2020/08/13	11	679.29	1	693.88	684.00	10	12,854	0.08%
2020/08/12	14	683.15	6	681.50	680.00	8	13,029	0.06%
2020/08/11	8	700.75	3	695.00	693.00	5	13,265	0.04%
2020/08/10	5	704.02	6	708.33	706.00	-1	13,196	-0.01%
2020/08/07	19	710.16	7	722.14	705.00	12	13,149	0.09%
2020/08/06	8	737.00	9	740.88	732.00	-1	13,080	-0.01%
2020/08/05	6.1	729.18	6	731.00	730.00	0	12,950	0.00%
2020/08/04	17	717.25	43.2	720.44	732.00	-26.1	12,842	-0.20%
2020/08/03	28	708.99	22	733.82	696.00	6	12,632	0.05%
2020/07/31	5	692.40	16	691.63	701.00	-11	12,338	-0.09%
2020/07/30	14	677.43	14	680.57	683.00	0	12,239	0.00%
2020/07/29	5.1	683.99	4	679.25	682.00	1.1	12,132	0.01%
2020/07/28	62	722.95	34	708.09	680.00	28	12,087	0.23%
2020/07/27	16	717.39	19.1	707.00	728.00	-3	11,849	-0.03%
2020/07/24	30	688.96	33	681.45	675.00	-3	12,020	-0.02%
2020/07/23	9	674.23	5	673.00	677.00	4	11,790	0.03%
2020/07/22	22.4	662.57	19.2	662.28	664.00	3.2	11,722	0.03%
2020/07/21	6	635.51	11.1	633.02	637.00	-5	11,526	-0.04%
2020/07/20	1	595.14	11	600.18	601.00	-10	11,410	-0.09%
2020/07/17	3	604.68	5	602.80	607.00	-2	11,461	-0.02%
2020/07/16	3	601.66	3	604.67	599.00	0	11,498	0.00%
2020/07/15	5	610.99	15	610.33	609.00	-10	11,468	-0.09%
2020/07/14	8	612.38	1	614.00	611.00	7	11,446	0.06%
2020/07/13	13.1	626.86	12	629.33	629.00	1.1	11,402	0.01%
2020/07/10	11	621.18	8	633.75	616.00	3	11,372	0.03%
2020/07/09	18	652.34	6	659.17	651.00	12	11,313	0.11%
2020/07/08	11	664.45	4	661.26	661.00	7	11,147	0.06%
2020/07/07	11	608.39	6.2	605.52	618.00	4.8	10,896	0.04%
2020/07/06	2	581.57	9	587.11	589.00	-7	10,711	-0.07%
2020/07/03	3	584.67	8	585.00	585.00	-5	10,705	-0.05%
2020/07/02	7	576.57	1	578.00	574.00	6	10,704	0.06%
2020/07/01	5	581.19	1	590.00	577.00	4	10,742	0.04%
2020/06/30	37	578.46	8	574.88	579.00	29	10,725	0.27%
2020/06/29	8	569.49	21	571.38	565.00	-13	10,747	-0.12%
2020/06/24	20	579.25	2	580.98	580.00	18	10,726	0.17%
2020/06/23	6	576.16	10	574.50	574.00	-4	10,795	-0.04%
2020/06/22	9	571.90	11	572.27	576.00	-2	10,730	-0.02%
2020/06/19	9	532.92	26	530.77	546.00	-17	10,772	-0.16%
2020/06/18	0	0.00	1.2	511.61	513.00	-1.2	10,633	-0.01%
2020/06/17	2	509.00	0	508.00	510.00	2	10,881	0.02%
2020/06/16	6	497.00	10	504.70	510.00	-4	11,062	-0.04%
2020/06/15	1.2	493.31	3	497.83	492.50	-1.8	11,296	-0.02%
2020/06/12	8	482.38	6	492.17	492.50	2	11,410	0.02%
2020/06/11	0	0.00	2	498.50	496.50	-2	11,450	-0.02%
2020/06/10	0	499.50	5	499.50	500.00	-5	11,475	-0.04%
2020/06/09	4	491.90	5.1	496.08	497.50	-1.1	11,757	-0.01%
2020/06/08	0.1	494.00	7	495.93	494.50	-6.9	11,945	-0.06%
2020/06/05	9	494.44	11	492.95	494.00	-2	11,941	-0.02%
2020/06/04	9	487.06	0	0.00	490.00	9	11,999	0.08%
2020/06/03	0	489.00	6	491.42	490.00	-6	12,054	-0.05%
2020/06/02	5	486.87	14.2	485.58	485.00	-9.2	12,020	-0.08%
2020/06/01	1.1	461.93	0	0.00	461.50	1.1	11,915	0.01%
2020/05/29	4	460.38	5	462.70	463.00	-1	11,951	-0.01%
2020/05/28	28	459.68	24	459.88	460.00	4	11,959	0.03%
2020/05/27	11	461.32	13.1	464.41	464.50	-2.1	11,968	-0.02%
2020/05/26	0	0.00	2	466.50	460.00	-2	12,078	-0.02%
2020/05/25	2.1	453.52	5	457.20	460.00	-2.9	12,147	-0.02%
2020/05/22	18	447.18	4	442.13	442.00	14	12,130	0.12%
2020/05/21	10	465.99	1	466.00	464.50	9	12,091	0.07%
2020/05/20	7	469.84	26	468.48	470.00	-19	12,071	-0.16%
2020/05/19	8	460.81	33	460.98	462.00	-25	11,901	-0.21%
2020/05/18	6.1	438.74	39.2	444.84	440.50	-33.1	11,685	-0.28%
2020/05/15	2	409.25	2	412.50	411.00	0	11,390	0.00%
2020/05/14	3	410.84	4	415.00	411.00	-1	11,447	-0.01%
2020/05/13	6	412.50	9	415.28	420.00	-3	11,461	-0.03%
2020/05/12	1.1	408.95	1	407.50	407.00	0.1	11,544	0.00%
2020/05/11	1	408.06	2	411.00	410.00	-1	11,685	-0.01%
2020/05/08	4	415.59	4	412.50	411.50	0	11,764	0.00%
2020/05/07	2	413.50	6	412.33	411.00	-4	11,832	-0.03%
2020/05/06	3	407.50	9	407.78	408.00	-6	11,867	-0.05%
2020/05/05	0	0.00	5	401.80	401.50	-5	11,894	-0.04%
2020/05/04	11.1	401.75	1	400.00	399.50	10.1	12,042	0.08%
2020/04/30	7	412.64	22	409.25	415.00	-15	12,003	-0.12%
2020/04/29	15.1	393.22	40.4	396.03	398.00	-25.3	11,815	-0.21%
2020/04/28	13	374.12	28	368.88	375.00	-15	11,461	-0.13%
2020/04/27	27	365.28	15	363.43	372.00	12	11,656	0.10%
2020/04/24	1	350.50	10	351.40	348.50	-9	11,531	-0.08%
2020/04/23	10	349.55	15	346.93	351.00	-5	11,572	-0.04%
2020/04/22	24.1	345.42	11	345.55	346.00	13.1	11,643	0.11%
2020/04/21	25	358.96	17	356.65	353.50	8	11,874	0.07%
2020/04/20	4	369.75	3	372.00	370.00	1	12,011	0.01%
2020/04/17	3	371.00	6	372.42	368.00	-3	12,089	-0.02%
2020/04/16	1	361.00	0	0.00	361.50	1	11,995	0.01%
2020/04/15	5.1	366.40	0	0.00	365.50	5.1	12,003	0.04%
2020/04/14	2	361.00	35	359.93	365.50	-33	12,021	-0.27%
2020/04/13	27	352.24	6	351.67	351.50	21	11,992	0.18%
2020/04/10	2	349.75	1	349.50	350.00	1	12,013	0.01%
2020/04/09	2	348.50	3	351.50	351.50	-1	12,109	-0.01%
2020/04/08	0	0.00	2	350.25	349.50	-2	12,076	-0.02%
2020/04/07	3	348.67	2	347.25	347.00	1	12,056	0.01%
2020/04/06	0	0.00	11	345.45	341.00	-11	11,960	-0.09%
2020/04/01	2	329.75	5	329.80	334.00	-3	11,892	-0.03%
2020/03/31	9	332.33	7	329.71	327.50	2	11,880	0.02%
2020/03/30	19	329.52	4	329.75	336.50	15	11,749	0.13%
2020/03/27	9	341.78	3	347.67	340.00	6	11,622	0.05%
2020/03/26	7	339.93	12	338.92	343.50	-5	11,460	-0.04%
2020/03/25	24	337.79	33	349.41	334.50	-9	11,502	-0.08%
2020/03/24	5	332.70	19	334.79	330.00	-14	11,314	-0.12%
2020/03/23	19	306.71	22	307.98	308.00	-3	11,286	-0.03%
2020/03/20	24	297.42	30	295.17	301.00	-6	11,228	-0.05%
2020/03/19	30	279.97	33	285.23	274.00	-3	11,118	-0.03%
2020/03/18	5	312.20	7	318.43	301.50	-2	10,839	-0.02%
2020/03/17	11	318.05	5.1	317.66	315.50	5.9	10,712	0.05%
2020/03/16	3.1	335.12	7	332.29	320.00	-3.9	10,537	-0.04%
2020/03/13	10	326.75	15	327.80	341.00	-5	10,390	-0.05%
2020/03/12	25	349.68	9	340.78	336.00	16	10,118	0.16%
2020/03/11	7	369.14	2	363.75	363.00	5	9,884	0.05%
2020/03/10	14	365.36	27	370.02	373.50	-13	9,823	-0.13%
2020/03/09	21.4	367.23	18	366.17	366.50	3.4	9,727	0.03%
2020/03/06	13	379.62	9	381.11	378.50	4	9,658	0.04%
2020/03/05	16	381.97	50.1	379.87	385.00	-34.1	9,648	-0.35%
2020/03/04	40	368.09	2	368.50	370.50	38	9,661	0.39%
2020/03/03	5	374.00	24	375.02	372.00	-19	9,644	-0.20%
2020/03/02	5	362.12	21	357.95	363.00	-16	9,576	-0.17%
2020/02/27	15	370.17	1	366.50	360.00	14	9,569	0.15%
2020/02/26	4	377.25	5	376.50	375.00	-1	9,475	-0.01%
2020/02/25	3	377.83	26	378.08	378.50	-23	9,416	-0.24%
2020/02/24	40	379.04	24	381.06	377.00	16	9,441	0.17%
2020/02/21	6	389.83	3	388.83	388.00	3	9,324	0.03%
2020/02/20	14	390.68	82	392.35	394.00	-68	9,257	-0.73%
2020/02/19	12	390.25	6	394.25	388.50	6	9,184	0.07%
2020/02/18	11.2	393.44	13	393.31	392.00	-1.8	9,196	-0.02%
2020/02/17	41	397.14	8	397.56	398.00	33	9,152	0.36%
2020/02/14	5	405.60	7	406.21	405.50	-2	9,082	-0.02%
2020/02/13	5	408.80	16	408.81	408.50	-11	9,018	-0.12%
2020/02/12	14	400.18	30	398.10	401.50	-16	8,901	-0.18%
2020/02/11	20	389.05	16	387.84	390.00	4	8,895	0.04%
2020/02/10	5	381.50	1	383.00	380.00	4	8,905	0.05%
2020/02/07	2	382.75	2	381.25	381.00	0	8,950	0.00%
2020/02/06	10	384.60	12	388.04	382.00	-2	8,979	-0.02%
2020/02/05	25	381.92	1	386.00	381.00	24	8,947	0.27%
2020/02/04	6	391.25	11	393.64	390.50	-5	8,844	-0.06%
2020/02/03	14	378.23	9	379.44	382.00	5	9,087	0.06%
2020/01/31	38	387.34	6	389.42	388.00	32	9,100	0.35%
2020/01/30	4	394.13	32	393.84	383.50	-28	9,154	-0.31%
2020/01/20	3	418.19	4	420.00	419.00	-1	8,903	-0.01%
2020/01/17	3	422.50	1	421.00	420.50	2	8,946	0.02%
2020/01/16	4	420.25	23	420.54	421.00	-19	9,016	-0.21%
2020/01/15	34	409.62	8	412.69	416.00	26	8,866	0.29%
2020/01/14	12	416.33	4	418.75	416.00	8	8,518	0.09%
2020/01/13	10	425.35	2	424.00	422.00	8	8,270	0.10%
2020/01/10	9	430.56	13	432.73	432.00	-4	8,199	-0.05%
2020/01/09	14	435.39	4	435.38	437.00	10	8,219	0.12%
2020/01/08	4	432.38	8	429.69	430.50	-4	8,306	-0.05%
2020/01/07	7.1	425.37	10	422.00	426.00	-3	8,311	-0.04%
2020/01/06	23	425.28	8	427.81	424.00	15	8,361	0.18%
2020/01/03	11	435.41	1	442.00	434.50	10	8,361	0.12%
2020/01/02	12	442.00	1	442.00	441.50	11	8,240	0.13%
2019/12/31	3	444.50	5	443.00	443.50	-2	8,221	-0.02%
2019/12/30	0	446.50	1	447.00	446.50	-1	8,253	-0.01%
2019/12/27	5	449.80	3	449.00	446.50	2	8,354	0.02%
2019/12/26	4	456.00	5	451.20	449.00	-1	8,350	-0.01%
2019/12/25	0	0.00	3	449.33	452.00	-3	8,376	-0.04%
2019/12/24	0	0.00	2	447.00	445.00	-2	8,479	-0.02%
2019/12/23	5	447.61	3	447.83	449.00	2	8,565	0.02%
2019/12/20	6	445.75	6	445.67	446.00	0	8,656	0.00%
2019/12/19	2	453.75	4	454.63	454.50	-2	8,489	-0.02%
2019/12/18	3	455.33	20	455.70	456.50	-17	8,415	-0.20%
2019/12/17	29	459.69	37.1	451.95	460.50	-8.1	8,371	-0.10%
2019/12/16	27	440.33	17.2	435.95	442.00	9.8	8,218	0.12%
2019/12/13	13	432.27	4	432.00	432.50	9	8,167	0.11%
2019/12/12	1	427.50	3	429.50	427.50	-2	8,163	-0.02%
2019/12/11	6	428.00	1	426.50	429.00	5	8,239	0.06%
2019/12/10	1	425.00	0	0.00	425.00	1	8,338	0.01%
2019/12/09	1	425.99	14	426.21	426.50	-13	8,406	-0.15%
2019/12/06	2	416.25	4	417.00	415.00	-2	8,435	-0.02%
2019/12/05	13	424.50	0	0.00	420.00	13	8,675	0.15%
2019/12/04	1	419.50	13	422.73	424.50	-12	8,807	-0.14%
2019/12/03	1	421.00	1	423.00	418.00	0	8,781	0.00%
2019/12/02	2	417.24	18	416.44	416.50	-16	8,763	-0.18%
2019/11/29	33	423.94	3	422.17	421.50	30	8,725	0.34%
2019/11/28	2	429.50	22	429.68	431.50	-20	8,621	-0.23%
2019/11/27	1	422.00	1	426.00	422.50	0	8,630	0.00%
2019/11/26	3	423.33	3	420.17	420.00	0	8,671	0.00%
2019/11/25	6	419.49	8	419.44	418.50	-2	8,836	-0.02%
2019/11/22	7	408.07	5	409.40	411.00	2	8,819	0.02%
2019/11/21	31	402.87	6	406.67	407.00	25	8,782	0.28%
2019/11/20	6	415.33	4	415.00	414.50	2	8,700	0.02%
2019/11/19	0	0.00	1	419.00	421.00	-1	8,742	-0.01%
2019/11/18	2	418.51	1	417.50	419.50	1	8,859	0.01%
2019/11/15	1	419.00	10	420.45	422.00	-9	9,020	-0.10%
2019/11/14	1	411.50	13	410.69	410.50	-12	9,367	-0.13%
2019/11/13	3	408.33	2	409.75	408.00	1	9,416	0.01%
2019/11/12	1	405.00	1	409.50	410.00	0	9,420	0.00%
2019/11/11	5	404.89	1	410.50	403.50	4	9,399	0.04%
2019/11/08	25	415.38	23	413.28	414.00	2	9,324	0.02%
2019/11/07	10	424.20	4	423.25	425.00	6	9,240	0.07%
2019/11/06	6	429.42	9	429.61	434.00	-3	9,160	-0.03%
2019/11/05	4	423.38	10.5	423.45	425.00	-6.5	9,161	-0.07%
2019/11/04	1	407.09	27	410.04	412.00	-26	9,130	-0.28%
2019/11/01	18	405.14	1	410.00	405.00	17	9,151	0.19%
2019/10/31	4	407.73	22.1	406.48	408.00	-18.1	9,210	-0.20%
2019/10/30	13	396.92	5.3	394.94	396.50	7.7	9,218	0.08%
2019/10/29	6.2	391.06	53.1	392.72	393.00	-46.9	9,328	-0.50%
2019/10/28	12	385.91	2	384.50	387.00	10	9,387	0.11%
2019/10/25	2	382.25	22	383.34	379.00	-20	9,418	-0.21%
2019/10/24	4	378.02	13	379.73	381.50	-9	9,356	-0.10%
2019/10/23	0	372.00	0	0.00	372.00	0	9,235	0.00%
2019/10/22	13	368.04	0	0.00	371.50	13	9,309	0.14%
2019/10/21	0	0.00	1	371.50	369.00	-1	9,352	-0.01%
2019/10/18	5	370.80	3	371.67	370.00	2	9,393	0.02%
2019/10/17	3	368.17	32	370.55	371.00	-29	9,416	-0.31%
2019/10/16	21	364.43	3	361.00	360.00	18	9,428	0.19%
2019/10/15	6	368.25	12	368.63	367.00	-6	9,338	-0.06%
2019/10/14	40	370.36	8	370.94	370.50	32	9,256	0.35%
2019/10/09	5	372.60	2	372.75	372.00	3	9,098	0.03%
2019/10/08	3.1	384.49	1	384.50	384.50	2.1	9,011	0.02%
2019/10/07	0	384.00	0	0.00	384.00	0	9,038	0.00%
2019/10/04	7	384.79	3	385.17	385.50	4	9,026	0.04%
2019/10/03	1	374.00	2	375.50	379.50	-1	8,961	-0.01%
2019/10/02	2	372.75	0	0.00	372.00	2	8,908	0.02%
2019/10/01	2	369.84	2	374.50	376.50	0	8,953	0.00%
2019/09/27	21	369.36	3	369.17	369.00	18	8,898	0.20%
2019/09/26	6.3	375.07	4	381.25	376.00	2.3	8,893	0.03%
2019/09/25	21	380.21	5	381.20	380.00	16	8,885	0.18%
2019/09/24	6	386.08	1	385.00	387.00	5	8,874	0.06%
2019/09/23	5	388.30	4	386.63	388.00	1	8,877	0.01%
2019/09/20	2.2	383.95	15	386.07	386.50	-12.8	8,889	-0.14%
2019/09/19	6	383.42	4	384.63	380.50	2	8,795	0.02%
2019/09/18	1	380.50	2	382.75	382.00	-1	8,723	-0.01%
2019/09/17	1	383.00	5	383.30	383.00	-4	8,674	-0.05%
2019/09/16	12	379.42	3	380.67	382.00	9	8,683	0.10%
2019/09/12	2	375.50	5	381.90	375.00	-3	8,578	-0.03%
2019/09/11	9	373.06	7.1	374.22	374.50	1.9	8,551	0.02%
2019/09/10	14	376.54	0	0.00	378.00	14	8,538	0.16%
2019/09/09	8	385.73	21.1	382.50	382.50	-13	8,500	-0.15%
2019/09/06	3.2	374.91	11	374.18	374.50	-7.8	8,254	-0.09%
2019/09/05	2	368.00	2	367.25	367.50	0	8,141	0.00%
2019/09/04	6	363.67	5	364.70	365.00	1	8,141	0.01%
2019/09/03	15	365.07	0.6	364.00	364.00	14.4	8,185	0.18%
2019/09/02	5	366.92	4	367.75	370.50	1	8,245	0.01%
2019/08/30	2	368.50	0	0.00	367.50	2	8,259	0.02%
2019/08/29	2	364.75	13	365.15	365.50	-11	8,242	-0.13%
2019/08/28	7	362.44	14.1	363.43	366.00	-7.1	8,248	-0.09%
2019/08/27	1	343.50	1	346.00	345.50	0	8,117	0.00%
2019/08/26	1	343.50	2	341.50	343.00	-1	8,242	-0.01%
2019/08/23	1	343.00	1	344.50	342.50	0	8,339	0.00%
2019/08/22	13.1	345.91	1	344.50	345.00	12.1	8,310	0.15%
2019/08/21	2	350.25	13	354.65	347.00	-11	8,294	-0.13%
2019/08/20	2	350.00	14	350.71	351.00	-12	8,242	-0.15%
2019/08/19	20	350.75	51	345.94	353.00	-31	8,104	-0.38%
2019/08/16	3	317.00	36	322.08	322.00	-33	7,760	-0.43%
2019/08/15	1	315.00	3	314.50	316.50	-2	7,693	-0.03%
2019/08/14	0	0.00	2	320.00	319.50	-2	7,697	-0.03%
2019/08/13	2	318.25	0	0.00	318.00	2	7,715	0.03%
2019/08/12	1	322.00	10	322.00	323.00	-9	7,798	-0.12%
2019/08/08	12	316.71	0	0.00	316.50	12	7,745	0.15%
2019/08/07	3	318.50	18	318.22	318.00	-15	7,723	-0.19%
2019/08/06	6	306.42	3	309.83	309.00	3	7,636	0.04%
2019/08/05	3	310.50	2	310.75	312.00	1	7,601	0.01%
2019/08/02	29	311.88	6	313.33	316.00	23	7,563	0.30%
2019/08/01	22	320.07	23	322.30	314.00	-1	7,496	-0.01%
2019/07/31	26	315.27	6.2	313.22	314.50	19.9	7,239	0.27%
2019/07/30	1	325.00	27	323.93	325.50	-26	7,148	-0.36%
2019/07/29	0	0.00	1	318.00	319.00	-1	7,066	-0.01%
2019/07/26	1	313.00	2	313.75	313.50	-1	7,224	-0.01%
2019/07/25	0	0.00	2	312.25	313.00	-2	7,515	-0.03%
2019/07/24	4	309.50	2	312.00	308.00	2	7,568	0.03%
2019/07/23	0	0.00	4	313.25	314.50	-4	7,497	-0.05%
2019/07/22	1	308.00	0	0.00	308.50	1	7,434	0.01%
2019/07/19	1	306.50	1	307.00	304.50	0	7,379	0.00%
2019/07/18	22	304.23	5	304.00	302.00	17	7,321	0.23%
2019/07/17	41	309.40	1	308.50	310.00	40	7,243	0.55%
2019/07/16	1	314.00	1	314.50	314.00	0	7,183	0.00%
2019/07/15	8	314.50	7	314.86	314.50	1	7,154	0.01%
2019/07/12	22	319.95	0	0.00	318.00	22	7,250	0.30%
2019/07/11	2	321.25	6	322.58	322.50	-4	7,525	-0.05%
2019/07/10	4	317.00	3	317.17	318.00	1	7,546	0.01%
2019/07/09	0	0.00	1	315.00	313.50	-1	7,593	-0.01%
2019/07/08	1	313.00	5	312.60	314.00	-4	7,637	-0.05%
2019/07/05	0	0.00	11	319.95	321.00	-11	7,744	-0.14%
2019/07/04	12	319.00	1.6	318.19	319.00	10.4	7,840	0.13%
2019/07/03	10	319.60	17	324.44	317.50	-7	7,937	-0.09%
2019/07/02	1	314.50	161	315.99	319.00	-160	7,929	-2.02%	大賣/鉅額交易
2019/07/01	14	313.61	3	312.83	314.00	11	7,911	0.14%
2019/06/28	1	312.00	0	0.00	314.00	1	7,935	0.01%
2019/06/27	0	0.00	1	314.00	313.00	-1	7,980	-0.01%
2019/06/26	3	311.33	0	0.00	310.50	3	7,980	0.04%
2019/06/25	6	310.58	3	311.33	311.50	3	8,002	0.04%
2019/06/24	5	311.50	4	313.88	315.50	1	7,992	0.01%
2019/06/21	2	313.00	1.1	312.00	313.50	0.9	7,978	0.01%
2019/06/20	9	310.56	17	311.79	310.00	-8	7,916	-0.10%
2019/06/19	33	310.29	26	309.38	308.50	7	8,057	0.09%
2019/06/18	1	304.50	3	307.17	308.50	-2	7,997	-0.03%
2019/06/17	6	301.83	5	302.70	300.50	1	7,940	0.01%
2019/06/14	31	309.27	37	306.92	307.00	-6	7,923	-0.08%
2019/06/13	2	310.00	8	313.75	309.50	-6	7,915	-0.08%
2019/06/12	1	307.00	12	308.71	309.50	-11	7,874	-0.14%
2019/06/11	31	310.10	5	310.00	308.00	26	7,882	0.33%
2019/06/10	3	313.50	17	315.21	316.00	-14	7,777	-0.18%
2019/06/06	7	309.00	6	306.58	307.00	1	7,725	0.01%
2019/06/05	28	314.30	19	316.29	313.00	9	7,680	0.12%
2019/06/04	5	314.50	10	315.45	311.00	-5	7,651	-0.07%
2019/06/03	5	310.20	16	313.81	314.00	-11	7,579	-0.15%
2019/05/31	3	309.67	24	308.85	311.00	-21	7,512	-0.28%
2019/05/30	2	294.75	28	293.07	296.50	-26	7,348	-0.35%
2019/05/29	2	276.75	3	276.83	280.50	-1	7,298	-0.01%
2019/05/28	14	281.82	5	280.40	280.50	9	7,369	0.12%
2019/05/27	18	281.39	6	280.00	281.00	12	7,496	0.16%
2019/05/24	5	289.40	1	286.50	287.00	4	7,704	0.05%
2019/05/23	1	292.50	3	293.33	292.00	-2	7,892	-0.03%
2019/05/22	12	288.83	0	0.00	287.50	12	7,829	0.15%
2019/05/21	5	289.80	3	289.17	290.50	2	7,894	0.03%
2019/05/20	2	290.00	6	289.50	290.00	-4	7,858	-0.05%
2019/05/17	3	291.00	3	295.00	291.00	0	7,829	0.00%
2019/05/16	4	290.38	1	289.50	288.00	3	7,753	0.04%
2019/05/15	11	289.91	13	291.65	290.00	-2	7,722	-0.03%
2019/05/14	4	285.50	2	284.50	289.00	2	7,717	0.03%
2019/05/13	27	290.67	19	287.37	286.50	8	7,682	0.10%
2019/05/10	5	296.90	6	299.67	298.50	-1	7,872	-0.01%
2019/05/09	51	302.28	1	306.00	300.00	50	7,838	0.64%
2019/05/08	3	308.83	3	308.00	310.00	0	7,750	0.00%
2019/05/07	2	309.50	2	311.25	311.00	0	7,659	0.00%
2019/05/06	3	303.67	11	303.59	306.00	-8	7,561	-0.11%
2019/05/03	40	302.30	47	306.45	309.00	-7	7,464	-0.09%
2019/05/02	51	302.88	38	301.75	298.00	13	7,205	0.18%
2019/04/30	0	0.00	4	293.63	295.50	-4	6,913	-0.06%
2019/04/29	0	0.00	1	288.00	287.50	-1	6,844	-0.01%
2019/04/26	0	0.00	6	285.25	290.00	-6	6,884	-0.09%
2019/04/25	4	287.25	1	288.00	288.00	3	6,869	0.04%
2019/04/24	1	292.00	2	290.75	289.50	-1	6,880	-0.01%
2019/04/23	2	288.00	8	287.44	290.00	-6	6,891	-0.09%
2019/04/22	1	292.50	0	0.00	289.00	1	6,879	0.01%
2019/04/19	5	291.90	5	290.30	290.00	0	6,860	0.00%
2019/04/18	3	291.50	9	291.56	291.00	-6	6,852	-0.09%
2019/04/17	35	290.11	24	289.23	288.50	11	6,816	0.16%
2019/04/16	1	300.50	2	300.00	300.00	-1	6,566	-0.02%
2019/04/15	2	297.25	0	0.00	296.50	2	6,549	0.03%
2019/04/12	50	293.60	1	296.50	293.50	49	6,523	0.75%
2019/04/11	36	295.31	4.1	295.41	291.50	31.9	6,478	0.49%
2019/04/10	1	303.00	12	302.08	300.00	-11	6,347	-0.17%
2019/04/09	4	293.25	0	0.00	299.50	4	6,197	0.06%
2019/04/08	11	289.82	12	293.83	294.50	-1	6,082	-0.02%
2019/04/03	0	0.00	7	290.57	290.50	-7	5,958	-0.12%
2019/04/02	5	290.30	16	290.44	290.50	-11	5,872	-0.19%
2019/04/01	3	285.50	4	284.88	285.50	-1	5,738	-0.02%
2019/03/29	11	279.59	6	280.33	282.50	5	5,638	0.09%
2019/03/28	2	277.75	4	280.38	276.50	-2	5,624	-0.04%
2019/03/27	3	280.50	2	279.00	279.50	1	5,697	0.02%
2019/03/26	1	280.50	1	281.00	281.00	0	5,698	0.00%
2019/03/25	6	277.25	9	277.33	276.50	-3	5,673	-0.05%
2019/03/22	4	282.50	24	283.67	284.00	-20	5,618	-0.36%
2019/03/21	2.1	277.05	3	277.83	277.50	-0.9	5,456	-0.02%
2019/03/20	3	273.50	10	274.00	274.50	-7	5,425	-0.13%
2019/03/19	19	273.63	4	273.50	275.50	15	5,414	0.28%
2019/03/18	0	0.00	4	280.13	278.00	-4	5,364	-0.07%
2019/03/15	4	275.50	9	275.11	276.00	-5	5,344	-0.09%
2019/03/14	3	272.00	7	275.14	272.50	-4	5,346	-0.07%
2019/03/12	18	273.36	2	274.00	270.50	16	5,438	0.29%
2019/03/11	4	270.50	10	269.40	270.00	-6	5,514	-0.11%
2019/03/08	13	268.27	13	268.92	267.50	0	5,580	0.00%
2019/03/07	8	275.38	2	275.50	274.00	6	5,564	0.11%
2019/03/06	2	279.75	9	280.22	280.00	-7	5,571	-0.13%
2019/03/05	10	276.60	1	273.00	273.00	9	5,485	0.16%
2019/03/04	12	279.29	9	279.67	277.00	3	5,444	0.06%
2019/02/27	8	277.69	8.3	279.88	280.00	-0.3	5,375	-0.01%
2019/02/26	28	282.16	9	281.89	276.50	19	5,245	0.36%
2019/02/25	5	280.00	7.1	280.38	282.50	-2.1	5,028	-0.04%
2019/02/22	5	263.70	8	265.31	264.00	-3	4,754	-0.06%
2019/02/21	2	256.25	22	258.98	259.00	-20	4,530	-0.44%
2019/02/20	3.3	256.26	68	253.59	255.50	-64.7	4,480	-1.44%
2019/02/19	1	250.50	22	251.45	250.00	-21	4,495	-0.47%
2019/02/18	5	252.70	147	253.10	253.50	-142	4,487	-3.16%	大賣/鉅額交易
2019/02/15	3	252.00	3	257.50	252.00	0	4,475	0.00%
2019/02/14	3	256.33	1	256.50	255.50	2	4,475	0.04%
2019/02/13	7	258.29	15	259.47	259.00	-8	4,503	-0.18%
2019/02/12	5	258.30	1	257.50	257.50	4	4,487	0.09%
2019/02/11	4	255.25	5	253.40	259.50	-1	4,448	-0.02%
2019/01/30	1	242.50	2	244.50	243.00	-1	4,185	-0.02%
2019/01/29	0	0.00	13	246.54	245.50	-13	4,198	-0.31%
2019/01/28	1	248.50	0	0.00	248.50	1	4,197	0.02%
2019/01/25	3	248.17	2.3	247.57	248.00	0.7	4,258	0.02%
2019/01/24	1	244.50	2	246.75	244.50	-1	4,309	-0.02%
2019/01/23	1	240.00	2	240.00	241.00	-1	4,371	-0.02%
2019/01/22	85	246.44	1	241.50	242.00	84	4,386	1.92%
2019/01/21	14	244.89	7	246.43	244.50	7	4,429	0.16%
2019/01/18	45.3	241.91	7	242.64	244.00	38.3	4,495	0.85%
2019/01/17	1	238.50	13	236.65	237.00	-12	4,491	-0.27%
2019/01/16	0	0.00	1	235.00	237.00	-1	4,540	-0.02%
2019/01/15	3	232.50	1	232.50	233.00	2	4,529	0.04%
2019/01/14	103	231.34	4	232.63	231.50	99	4,492	2.20%	大買/
2019/01/10	1	225.00	3	226.50	226.00	-2	4,497	-0.04%
2019/01/09	5	225.40	12	227.96	226.00	-7	4,501	-0.16%
2019/01/04	3	216.50	0	0.00	217.00	3	4,465	0.07%
2019/01/02	5	222.70	1	227.50	220.50	4	4,644	0.09%
2018/12/28	2	224.25	2	225.50	229.50	0	4,661	0.00%
2018/12/27	0	0.00	1	225.00	225.00	-1	4,758	-0.02%
2018/12/26	1	220.00	0	0.00	220.00	1	4,776	0.02%
2018/12/24	6	224.33	0	0.00	225.00	6	4,877	0.12%
2018/12/22	2	222.00	0	0.00	223.00	2	4,919	0.04%
2018/12/21	2	223.25	2	224.00	223.50	0	5,001	0.00%
2018/12/20	7	227.00	2	227.50	225.00	5	4,975	0.10%
2018/12/19	2	234.00	2	235.00	236.00	0	4,876	0.00%
2018/12/18	2	234.50	0	0.00	234.50	2	4,868	0.04%
2018/12/17	2	235.00	0	0.00	235.00	2	4,901	0.04%
2018/12/14	10	237.00	1	238.00	236.00	9	4,954	0.18%
2018/12/13	0	0.00	3	236.33	237.50	-3	4,959	-0.06%
2018/12/12	5	232.70	1	233.50	233.00	4	4,967	0.08%
2018/12/11	2	227.50	4	226.00	228.00	-2	4,951	-0.04%
2018/12/07	1	235.00	3	234.33	233.50	-2	4,965	-0.04%
2018/12/06	7	233.50	9	234.11	229.50	-2	4,944	-0.04%
2018/12/05	7	245.50	5	245.50	244.50	2	4,887	0.04%
2018/12/04	1	246.00	33	250.95	252.00	-32	4,914	-0.65%
2018/12/03	3	245.33	11	245.00	245.50	-8	4,860	-0.16%
2018/11/30	5	235.50	9	235.28	237.50	-4	4,801	-0.08%
2018/11/29	9	234.33	1	240.00	231.50	8	4,746	0.17%
2018/11/28	2	235.25	5	234.40	236.50	-3	4,735	-0.06%
2018/11/27	0	0.00	5	228.50	232.00	-5	4,711	-0.11%
2018/11/26	2	228.50	2	229.00	228.00	0	4,754	0.00%
2018/11/23	3	222.50	1	224.00	222.00	2	4,762	0.04%
2018/11/22	0	0.00	1	223.50	222.50	-1	4,825	-0.02%
2018/11/21	2	222.50	1	223.00	223.00	1	4,963	0.02%
2018/11/20	8	224.25	1	223.50	225.00	7	4,954	0.14%
2018/11/19	7	222.21	1	223.00	223.50	6	4,952	0.12%
2018/11/16	8	224.31	14	224.82	220.00	-6	4,986	-0.12%
2018/11/15	6	231.83	9	231.83	231.50	-3	4,958	-0.06%
2018/11/14	3	231.33	17	231.97	230.00	-14	4,975	-0.28%
2018/11/13	22	231.52	1	231.50	231.00	21	5,017	0.42%
2018/11/12	4	230.13	7	233.43	234.50	-3	5,076	-0.06%
2018/11/09	2	229.75	3	232.17	228.50	-1	5,214	-0.02%
2018/11/08	2	235.50	2	234.75	235.00	0	5,176	0.00%
2018/11/07	1	232.50	3	233.33	235.00	-2	5,158	-0.04%
2018/11/06	5	229.50	34	234.78	230.00	-29	5,183	-0.56%
2018/11/05	22	225.82	4	225.50	230.00	18	5,120	0.35%
2018/11/02	28	227.91	24	227.23	227.50	4	5,105	0.08%
2018/11/01	9	222.78	24	225.77	223.50	-15	5,060	-0.30%
2018/10/31	33	220.83	22	218.91	227.50	11	4,993	0.22%
2018/10/30	2	210.00	2	208.75	207.00	0	4,864	0.00%
2018/10/29	5	204.40	10	203.20	208.00	-5	4,905	-0.10%
2018/10/26	28	204.23	8	204.19	202.00	20	4,943	0.40%
2018/10/25	7	208.36	5	210.40	210.00	2	5,072	0.04%
2018/10/24	16	209.66	9	210.89	214.00	7	5,195	0.13%
2018/10/23	5	217.40	1	220.50	214.00	4	5,206	0.08%
2018/10/22	2	221.75	1	223.00	221.50	1	5,281	0.02%
2018/10/19	8	219.75	3	220.50	222.50	5	5,355	0.09%
2018/10/18	11	225.55	4	225.50	225.00	7	5,424	0.13%
2018/10/17	1	224.50	3	225.00	224.50	-2	5,694	-0.04%
2018/10/16	6	224.00	6	225.00	222.00	0	5,813	0.00%
2018/10/15	1	220.00	9	223.94	221.00	-8	5,831	-0.14%
2018/10/12	9	216.28	3	216.33	220.00	6	5,773	0.10%
2018/10/11	6	208.42	0	0.00	210.50	6	5,739	0.10%
2018/10/09	12	229.13	1	229.50	228.50	11	5,530	0.20%
2018/10/08	50	234.50	1	234.00	233.50	49	5,491	0.89%
2018/10/05	8	235.81	4	235.50	234.50	4	5,462	0.07%
2018/10/04	10	243.15	2	242.50	242.00	8	5,384	0.15%
2018/10/02	7	245.93	3	248.33	245.00	4	5,411	0.07%
2018/10/01	7	249.79	5	249.20	250.00	2	5,441	0.04%
2018/09/28	0	0.00	1	244.50	246.50	-1	5,533	-0.02%
2018/09/27	1	241.00	0	0.00	241.50	1	5,601	0.02%
2018/09/25	0	0.00	1	242.00	243.50	-1	5,627	-0.02%
2018/09/21	1	242.00	1	243.00	243.00	0	5,686	0.00%
2018/09/20	6	239.92	1	240.00	238.00	5	5,698	0.09%
2018/09/19	1	246.50	0	0.00	245.00	1	5,683	0.02%
2018/09/18	7	245.00	1	246.00	244.50	6	5,730	0.10%
2018/09/17	1	243.00	0	0.00	243.50	1	5,861	0.02%
2018/09/14	0	0.00	1	244.50	245.50	-1	5,883	-0.02%
2018/09/13	2	242.50	0	0.00	242.00	2	5,876	0.03%
2018/09/12	1	243.50	1	242.50	244.00	0	5,888	0.00%
2018/09/11	13	242.81	1	244.00	244.00	12	5,927	0.20%
2018/09/10	3	242.00	3	242.83	242.50	0	5,924	0.00%
2018/09/07	3	247.67	2	249.25	248.00	1	5,902	0.02%
2018/09/06	3	255.33	6	255.67	255.00	-3	5,865	-0.05%
2018/09/05	10	254.00	0	0.00	254.00	10	5,861	0.17%
2018/09/04	0	0.00	2	253.00	253.50	-2	5,870	-0.03%
2018/09/03	2	251.50	1	251.50	249.50	1	5,898	0.02%
2018/08/31	3	249.83	31	252.00	251.50	-28	5,920	-0.47%
2018/08/30	0	0.00	1	257.00	256.00	-1	5,884	-0.02%
2018/08/29	39	255.24	1	256.00	256.00	38	5,905	0.64%
2018/08/28	105	248.67	3	252.00	252.00	102	5,883	1.73%	大買/鉅額交易
2018/08/27	4	247.13	2	246.25	247.50	2	5,858	0.03%
2018/08/24	2	248.75	15	249.97	250.00	-13	5,861	-0.22%
2018/08/23	0	0.00	28	249.93	253.00	-28	5,980	-0.47%
2018/08/22	48	248.58	3	246.50	247.50	45	5,978	0.75%
2018/08/21	5	245.90	0	0.00	245.50	5	5,876	0.09%
2018/08/20	1	247.00	0	0.00	247.00	1	5,876	0.02%
2018/08/17	5	246.90	2	247.25	247.00	3	5,874	0.05%
2018/08/16	7	249.21	2	252.00	247.50	5	5,817	0.09%
2018/08/15	2	261.50	0	0.00	260.00	2	5,722	0.03%
2018/08/14	0	0.00	1	264.50	265.00	-1	5,795	-0.02%
2018/08/13	2	263.75	1	265.00	263.50	1	5,803	0.02%
2018/08/09	1	275.00	1	274.00	275.00	0	5,921	0.00%
2018/08/08	2	276.25	0	0.00	277.50	2	5,925	0.03%
2018/08/07	0	0.00	22	275.55	275.50	-22	5,911	-0.37%
2018/08/06	22	272.82	0	0.00	273.00	22	5,915	0.37%
2018/08/03	2	273.50	19	273.05	274.00	-17	6,066	-0.28%
2018/08/02	4	270.50	11	275.64	269.00	-7	6,040	-0.12%
2018/08/01	10	275.95	38	270.42	275.00	-28	5,966	-0.47%
2018/07/31	8	252.88	4	253.13	254.00	4	5,781	0.07%
2018/07/30	4	259.38	0	0.00	260.00	4	5,675	0.07%
2018/07/27	20	266.90	1	269.00	267.50	19	5,670	0.34%
2018/07/25	0	0.00	2	260.50	262.50	-2	5,789	-0.03%
2018/07/24	20	260.10	6	260.75	255.00	14	5,831	0.24%
2018/07/23	21	272.31	2	273.50	271.50	19	5,656	0.34%
2018/07/20	2	281.75	0	0.00	280.00	2	5,694	0.04%
2018/07/18	2	285.75	19	284.29	281.00	-17	5,858	-0.29%
2018/07/17	2	284.00	2	287.00	285.50	0	5,905	0.00%
2018/07/16	0	0.00	1	286.00	282.50	-1	6,005	-0.02%
2018/07/13	0	0.00	1	285.50	285.00	-1	6,250	-0.02%
2018/07/12	3	283.00	0	0.00	283.00	3	6,621	0.05%
2018/07/11	1	275.50	3	274.83	276.00	-2	6,644	-0.03%
2018/07/10	7	278.21	0	0.00	280.00	7	6,710	0.10%
2018/07/09	1	273.50	0	0.00	272.50	1	6,708	0.01%
2018/07/05	7	286.71	0	0.00	281.50	7	6,677	0.10%
2018/07/04	1	299.50	0	0.00	298.00	1	6,589	0.02%
2018/07/03	0	305.00	0	0.00	304.50	0	6,641	0.00%
2018/07/02	1	304.00	1	306.00	305.00	0	6,707	0.00%
2018/06/28	1	295.50	1	294.50	297.00	0	6,615	0.00%
2018/06/27	1	297.00	0	0.00	296.50	1	6,709	0.01%
2018/06/26	4	296.13	2	299.75	296.50	2	6,707	0.03%
2018/06/22	0	0.00	2	308.50	310.50	-2	6,787	-0.03%
2018/06/19	2	314.50	0	0.00	312.00	2	6,973	0.03%
2018/06/15	9	314.89	0	0.00	315.00	9	7,109	0.13%
2018/06/14	3	318.00	0	0.00	315.00	3	7,291	0.04%
2018/06/13	5	320.80	0	0.00	320.50	5	7,526	0.07%
2018/06/12	1	324.50	0	0.00	324.00	1	7,670	0.01%
2018/06/11	0.1	331.00	1	330.50	332.50	-0.9	7,748	-0.01%
2018/06/08	0	0.00	6	328.08	330.00	-6	7,750	-0.08%
2018/06/07	0	0.00	5	329.00	331.00	-5	7,856	-0.06%
2018/06/06	0	0.00	5	331.00	331.00	-5	8,004	-0.06%
2018/06/05	0	0.00	1	327.50	325.00	-1	8,028	-0.01%
2018/06/04	0	0.00	2	327.25	329.50	-2	8,154	-0.02%
2018/06/01	1	316.00	0	0.00	319.00	1	8,177	0.01%
2018/05/31	0	0.00	1	310.50	311.50	-1	8,249	-0.01%
2018/05/25	1	322.50	0	0.00	324.00	1	8,472	0.01%
2018/05/24	0	0.00	1	322.50	322.00	-1	8,449	-0.01%
2018/05/23	1	319.00	1	321.00	320.00	0	8,496	0.00%
2018/05/22	2	317.00	4	320.38	320.50	-2	8,492	-0.02%
2018/05/18	1	310.00	2	308.00	313.00	-1	8,607	-0.01%
2018/05/17	3	309.17	20	307.58	310.00	-17	8,659	-0.20%
2018/05/16	0	0.00	4	319.00	319.00	-4	8,591	-0.05%
2018/05/15	3	321.83	52.1	319.86	319.00	-49.1	8,657	-0.57%
2018/05/14	2	318.50	1	320.00	320.00	1	8,779	0.01%
2018/05/11	25	319.72	11	319.73	319.50	14	8,782	0.16%
2018/05/10	12	329.42	4	329.50	329.50	8	8,681	0.09%
2018/05/09	3	328.33	3	329.50	328.00	0	8,819	0.00%
2018/05/08	1	325.50	4	325.00	325.00	-3	8,867	-0.03%
2018/05/07	6	319.25	1	320.00	318.50	5	8,894	0.06%
2018/05/04	3	323.00	1	327.50	325.50	2	8,845	0.02%
2018/05/03	7	318.79	3	319.00	320.00	4	8,857	0.05%
2018/05/02	5	331.70	3	335.67	331.00	2	8,786	0.02%
2018/04/30	4	331.88	5	337.80	340.00	-1	8,763	-0.01%
2018/04/27	1	336.50	2	333.00	339.50	-1	8,754	-0.01%
2018/04/26	12	334.33	4	335.25	323.50	8	8,708	0.09%
2018/04/25	2	337.25	9	338.83	337.00	-7	8,622	-0.08%
2018/04/24	14	340.93	6	338.67	341.50	8	8,641	0.09%
2018/04/23	2	357.50	0	0.00	350.50	2	8,560	0.02%
2018/04/20	4	353.00	1	360.00	354.50	3	8,487	0.04%
2018/04/19	10	364.95	9	368.94	360.50	1	8,406	0.01%
2018/04/18	14	360.89	20	363.98	362.00	-6	8,208	-0.07%
2018/04/17	2	341.25	1	340.00	340.00	1	7,840	0.01%
2018/04/16	1	342.00	1	341.50	342.00	0	7,853	0.00%
2018/04/13	1	337.00	2	336.25	336.00	-1	7,811	-0.01%
2018/04/12	3	331.83	1	332.00	331.50	2	7,800	0.03%
2018/04/11	1	341.50	7	337.14	339.00	-6	7,785	-0.08%
2018/04/10	0	0.00	1	331.00	327.00	-1	7,740	-0.01%
2018/04/09	1	330.50	0	0.00	327.50	1	7,800	0.01%
2018/04/03	7	327.64	0	0.00	328.00	7	7,728	0.09%
2018/04/02	1	336.50	0	0.00	336.50	1	7,682	0.01%
2018/03/31	3	340.00	0	0.00	340.50	3	7,707	0.04%
2018/03/30	17	340.35	14	341.25	340.00	3	7,745	0.04%
2018/03/29	10	337.45	19	337.79	331.00	-9	7,677	-0.12%
2018/03/28	1	339.00	2	336.50	333.00	-1	7,594	-0.01%
2018/03/27	19	338.63	18	337.50	342.50	1	7,524	0.01%
2018/03/26	1	345.00	24	344.19	347.00	-23	7,360	-0.31%
2018/03/23	4	327.25	0	0.00	328.00	4	7,205	0.06%
2018/03/22	2	336.00	5	335.50	336.00	-3	7,199	-0.04%
2018/03/21	7	339.64	1	336.00	336.00	6	7,191	0.08%
2018/03/20	3	339.33	4	340.38	342.50	-1	7,183	-0.01%
2018/03/19	9	337.00	16	334.19	334.00	-7	6,988	-0.10%
2018/03/16	3	319.50	0	0.00	317.00	3	6,766	0.04%
2018/03/15	3	317.00	14.1	319.38	318.00	-11.1	6,627	-0.17%
2018/03/14	3	314.83	0	0.00	313.50	3	6,541	0.05%
2018/03/13	1	319.00	1	319.00	319.00	0	6,558	0.00%
2018/03/12	3	312.00	5	321.40	317.00	-2	6,573	-0.03%
2018/03/09	1	311.00	2.4	310.96	310.50	-1.4	6,656	-0.02%
2018/03/08	2	305.50	19	308.39	309.50	-17	6,591	-0.26%
2018/03/07	1	303.00	1	305.50	300.00	0	6,474	0.00%
2018/03/06	2	299.25	2	300.00	301.00	0	6,435	0.00%
2018/03/05	2	297.50	1	298.00	295.00	1	6,484	0.02%
2018/03/02	1	305.00	0	0.00	302.50	1	6,432	0.02%
2018/03/01	2	297.00	1	299.00	299.50	1	6,373	0.02%
2018/02/27	1	301.00	2	304.75	301.00	-1	6,282	-0.02%
2018/02/23	10	301.00	0	0.00	300.50	10	6,219	0.16%
2018/02/22	151	302.60	1	305.00	302.00	150	6,240	2.40%	大買/鉅額交易
2018/02/21	150	300.36	9	299.44	304.50	141	6,238	2.26%	大買/鉅額交易
2018/02/09	5	280.80	0	0.00	283.00	5	6,175	0.08%
2018/02/07	4.1	288.05	3	286.00	284.50	1.1	6,135	0.02%
2018/02/06	3.1	284.61	2	288.50	286.50	1.1	6,142	0.02%
2018/02/05	0.2	301.00	0	0.00	299.00	0.2	6,066	0.00%
2018/02/02	7	304.43	2	305.00	304.50	5	6,234	0.08%
2018/02/01	2	307.00	13	309.27	307.00	-11	6,236	-0.18%
2018/01/31	1	300.50	5	301.80	299.00	-4	6,091	-0.07%
2018/01/30	23	301.02	5	299.50	299.00	18	6,091	0.30%
2018/01/29	1	307.00	6	310.00	308.00	-5	6,198	-0.08%
2018/01/26	4	304.88	1	305.00	308.00	3	6,271	0.05%
2018/01/25	8	309.50	16	308.09	305.50	-8	6,267	-0.13%
2018/01/24	10	309.65	2	315.00	307.50	8	6,343	0.13%
2018/01/23	17	320.41	2	321.50	318.00	15	6,460	0.23%
2018/01/22	3	316.00	2	315.25	319.00	1	6,420	0.02%
2018/01/19	8	316.31	1	315.50	319.00	7	6,536	0.11%
2018/01/18	4	312.75	14	318.43	319.50	-10	6,576	-0.15%
2018/01/17	7	306.57	0	0.00	306.50	7	6,629	0.11%
2018/01/16	1	309.50	7	313.07	312.00	-6	6,604	-0.09%
2018/01/12	1	310.00	1	308.50	309.50	0	6,701	0.00%
2018/01/11	6	304.17	1	305.00	306.00	5	6,746	0.07%
2018/01/10	1	309.50	9	304.94	309.50	-8	6,822	-0.12%
2018/01/09	1	303.00	14	302.11	304.00	-13	6,854	-0.19%
2018/01/08	0	0.00	1	300.00	298.00	-1	7,070	-0.01%
2018/01/05	12	300.50	0	0.00	300.00	12	7,418	0.16%
2018/01/04	1	301.00	1	303.00	307.00	0	7,607	0.00%
2018/01/03	6	299.92	0	0.00	300.50	6	7,797	0.08%
2018/01/02	6	290.50	0	0.00	291.50	6	7,843	0.08%