聯發科 (2454)-凱基-站前券商分點個股進出

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
1280
漲跌
▼30
漲幅
-2.29%
成交量
7,444張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/11/25	49.4	1304.77	6.3	1310.60	1280.00	43.1	5,687	0.76%
2024/11/22	58.1	1287.36	8.1	1302.59	1310.00	50	5,624	0.89%
2024/11/21	3	1261.67	24.1	1264.77	1265.00	-21.1	5,593	-0.38%
2024/11/20	3.4	1275.51	0	1290.00	1275.00	3.4	5,600	0.06%
2024/11/19	182.3	1277.06	10.3	1272.87	1285.00	172	5,597	3.07%	大買/鉅額交易
2024/11/18	8.2	1243.10	4.6	1251.67	1240.00	3.6	5,597	0.07%
2024/11/15	1.9	1243.44	5.6	1262.72	1270.00	-3.7	5,630	-0.07%
2024/11/14	2.7	1241.84	1.2	1241.08	1235.00	1.4	5,675	0.03%
2024/11/13	42.2	1255.28	3.2	1263.18	1255.00	39	5,655	0.69%
2024/11/12	4.8	1274.81	17.3	1267.61	1265.00	-12.4	5,662	-0.22%
2024/11/11	1.2	1306.04	1	1285.00	1295.00	0.2	5,655	0.00%
2024/11/08	20.2	1282.91	10.5	1299.64	1280.00	9.7	5,685	0.17%
2024/11/07	18	1319.72	3.3	1312.73	1305.00	14.7	5,732	0.26%
2024/11/06	1	1315.00	23.3	1305.17	1305.00	-22.3	5,795	-0.39%
2024/11/05	3.1	1293.19	102.3	1285.98	1290.00	-99.2	5,907	-1.68%	大賣/
2024/11/04	4.2	1291.24	3.8	1291.53	1295.00	0.4	6,121	0.01%
2024/11/01	5.4	1254.20	8.1	1269.43	1290.00	-2.8	6,433	-0.04%
2024/10/30	5.1	1303.82	8.1	1300.75	1290.00	-3	6,533	-0.05%
2024/10/29	14.3	1300.66	2.2	1292.76	1300.00	12.2	6,643	0.18%
2024/10/28	22.4	1332.84	6.6	1332.68	1335.00	15.8	6,677	0.24%
2024/10/25	5.3	1301.13	10	1311.86	1315.00	-4.7	6,661	-0.07%
2024/10/24	10.2	1291.25	34.2	1285.16	1270.00	-24	6,633	-0.36%
2024/10/23	2.2	1309.18	7.1	1308.01	1300.00	-5	6,729	-0.07%
2024/10/22	4.8	1304.65	4.3	1308.44	1310.00	0.4	6,746	0.01%
2024/10/21	10	1322.50	9.3	1333.15	1330.00	0.8	6,780	0.01%
2024/10/18	43.8	1310.68	18.5	1315.28	1305.00	25.3	6,772	0.37%
2024/10/17	4.1	1271.25	10	1273.01	1275.00	-6	6,797	-0.09%
2024/10/16	6.4	1275.59	4.1	1283.90	1275.00	2.3	6,828	0.03%
2024/10/15	4.4	1302.40	4.5	1300.22	1300.00	-0.1	6,804	0.00%
2024/10/14	24.3	1290.91	11.2	1294.49	1290.00	13.1	6,764	0.19%
2024/10/11	7	1301.09	24.9	1292.17	1300.00	-18	6,812	-0.26%
2024/10/09	5.7	1249.65	9.3	1254.04	1245.00	-3.6	6,735	-0.05%
2024/10/08	6.4	1232.63	0.1	1230.76	1225.00	6.3	6,733	0.09%
2024/10/07	10.6	1248.04	11.2	1263.95	1250.00	-0.6	6,822	-0.01%
2024/10/04	2.3	1225.56	4.6	1224.58	1230.00	-2.4	6,801	-0.03%
2024/10/01	2.1	1195.23	2.2	1203.65	1210.00	0	6,792	0.00%
2024/09/30	13.7	1216.47	2.7	1213.02	1175.00	10.9	6,819	0.16%
2024/09/27	16.5	1266.20	13.7	1284.51	1260.00	2.7	6,784	0.04%
2024/09/26	4.5	1259.70	18.5	1260.14	1270.00	-14	6,720	-0.21%
2024/09/25	4.5	1215.44	8.5	1219.90	1225.00	-4	6,647	-0.06%
2024/09/24	3.4	1186.59	4.9	1165.50	1195.00	-1.5	6,579	-0.02%
2024/09/23	4.1	1136.31	3	1136.67	1145.00	1.1	6,544	0.02%
2024/09/20	0.6	1140.27	2.2	1142.67	1125.00	-1.6	6,552	-0.02%
2024/09/19	7.3	1100.07	2.2	1119.09	1120.00	5.1	6,561	0.08%
2024/09/18	9.5	1106.54	2	1110.00	1105.00	7.5	6,583	0.11%
2024/09/16	5.3	1115.19	3.2	1113.78	1130.00	2.2	6,644	0.03%
2024/09/13	5.4	1142.48	2	1130.00	1125.00	3.4	6,686	0.05%
2024/09/12	3.5	1144.59	3.4	1146.13	1155.00	0.1	6,821	0.00%
2024/09/11	4.7	1121.75	1.1	1120.71	1110.00	3.5	6,877	0.05%
2024/09/10	3	1120.00	5.6	1117.87	1130.00	-2.6	6,881	-0.04%
2024/09/09	6.8	1096.35	5.3	1100.10	1105.00	1.5	6,887	0.02%
2024/09/06	2.1	1145.00	2.1	1147.13	1145.00	-0.1	6,986	0.00%
2024/09/05	48.1	1118.56	8.1	1111.30	1110.00	40	7,030	0.57%
2024/09/04	21.8	1142.07	130.8	1141.45	1135.00	-109	6,972	-1.56%	大賣/鉅額交易
2024/09/03	2.4	1217.22	10.6	1213.45	1220.00	-8.2	6,893	-0.12%
2024/09/02	9.5	1237.77	114	1219.43	1225.00	-104.5	7,001	-1.49%	大賣/鉅額交易
2024/08/30	232.9	1237.32	5	1243.99	1240.00	227.9	7,045	3.23%	大買/鉅額交易
2024/08/29	7.1	1213.31	5.4	1236.91	1250.00	1.7	7,064	0.02%
2024/08/28	16.3	1197.12	8.5	1202.17	1200.00	7.8	7,079	0.11%
2024/08/27	6.3	1204.15	3	1205.00	1210.00	3.3	7,239	0.04%
2024/08/26	5.4	1225.15	7.2	1232.85	1215.00	-1.8	7,315	-0.02%
2024/08/23	4.3	1206.26	1.3	1202.35	1225.00	3	7,384	0.04%
2024/08/22	3.5	1231.42	7.4	1228.25	1230.00	-3.9	7,480	-0.05%
2024/08/21	4	1232.60	2.1	1229.82	1220.00	1.9	7,669	0.03%
2024/08/20	7.1	1255.62	3.3	1248.99	1250.00	3.9	7,648	0.05%
2024/08/19	9.5	1246.70	3.3	1252.95	1255.00	6.2	7,680	0.08%
2024/08/16	5.1	1216.18	8.3	1218.03	1230.00	-3.2	7,657	-0.04%
2024/08/15	10.9	1159.21	9.3	1167.35	1155.00	1.6	7,597	0.02%
2024/08/14	5.4	1179.06	6.7	1183.80	1185.00	-1.4	7,646	-0.02%
2024/08/13	3.5	1164.56	3.7	1165.91	1160.00	-0.2	7,678	0.00%
2024/08/12	5.4	1164.95	5.3	1170.76	1175.00	0.1	7,782	0.00%
2024/08/09	3.7	1137.80	28.4	1140.35	1125.00	-24.6	7,798	-0.32%
2024/08/08	10.9	1112.09	4.2	1123.90	1115.00	6.6	7,807	0.08%
2024/08/07	24.2	1118.39	13.1	1130.06	1150.00	11	7,740	0.14%
2024/08/06	15	1072.93	24.3	1073.90	1075.00	-9.3	7,639	-0.12%
2024/08/05	43	989.65	9.9	992.17	991.00	33.1	7,495	0.44%
2024/08/02	31.5	1112.54	5.2	1103.33	1090.00	26.3	7,292	0.36%
2024/08/01	28.1	1189.53	8	1183.78	1180.00	20.1	7,116	0.28%
2024/07/31	23	1216.55	1.1	1219.55	1220.00	21.9	6,990	0.31%
2024/07/30	4	1234.94	1.2	1245.30	1255.00	2.8	6,977	0.04%
2024/07/29	7.2	1249.75	11.1	1254.53	1240.00	-3.8	6,994	-0.05%
2024/07/26	12.7	1215.56	18.6	1227.52	1245.00	-6	7,006	-0.08%
2024/07/23	22.3	1271.01	1.9	1257.23	1275.00	20.4	6,968	0.29%
2024/07/22	8.6	1210.07	22.4	1221.52	1225.00	-13.8	6,957	-0.20%
2024/07/19	8.3	1267.55	1.1	1270.24	1260.00	7.2	6,937	0.10%
2024/07/18	42.8	1276.97	10	1268.01	1280.00	32.7	6,943	0.47%
2024/07/17	7.8	1320.84	3.4	1317.05	1325.00	4.4	6,877	0.06%
2024/07/16	5.5	1345.10	2.3	1348.08	1345.00	3.1	6,929	0.05%
2024/07/15	16.8	1359.95	4.3	1363.95	1355.00	12.5	7,106	0.18%
2024/07/12	10.1	1369.56	5.4	1359.40	1360.00	4.7	7,167	0.07%
2024/07/11	16.2	1428.28	5.1	1439.74	1420.00	11	7,181	0.15%
2024/07/10	13.2	1436.83	4	1435.00	1435.00	9.2	7,294	0.13%
2024/07/09	27.6	1442.83	12	1432.34	1460.00	15.7	7,356	0.21%
2024/07/08	26.5	1396.92	22.6	1402.14	1420.00	3.8	7,282	0.05%
2024/07/05	27.7	1350.17	8	1350.49	1350.00	19.7	7,258	0.27%
2024/07/04	36	1381.55	6.4	1383.31	1375.00	29.6	7,258	0.41%
2024/07/03	5.2	1405.07	13.1	1401.16	1405.00	-7.9	7,186	-0.11%
2024/07/02	6.5	1401.80	27	1402.05	1410.00	-20.5	7,148	-0.29%
2024/07/01	5.3	1417.01	10.2	1424.91	1415.00	-4.9	7,131	-0.07%
2024/06/28	3.3	1390.61	19	1387.39	1400.00	-15.8	7,117	-0.22%
2024/06/27	10.1	1390.62	6.1	1395.95	1395.00	4.1	7,092	0.06%
2024/06/26	5.9	1413.64	13.1	1417.05	1405.00	-7.3	7,151	-0.10%
2024/06/25	28.6	1378.91	9.9	1383.51	1385.00	18.7	7,183	0.26%
2024/06/24	15.2	1429.71	15	1420.42	1410.00	0.2	7,127	0.00%
2024/06/21	17.5	1466.73	14.4	1480.06	1490.00	3.2	7,084	0.04%
2024/06/20	15.5	1473.40	6	1490.39	1500.00	9.6	6,959	0.14%
2024/06/19	61.4	1460.80	87.6	1465.62	1485.00	-26.2	6,953	-0.38%
2024/06/18	5.2	1389.44	9.2	1396.17	1405.00	-4	6,867	-0.06%
2024/06/17	17.3	1374.67	15.7	1371.79	1380.00	1.6	6,839	0.02%
2024/06/14	8.4	1377.88	18.8	1386.08	1395.00	-10.4	6,913	-0.15%
2024/06/13	40.1	1375.37	71.8	1366.22	1385.00	-31.7	6,913	-0.46%
2024/06/12	5	1294.12	8.7	1300.32	1300.00	-3.7	6,837	-0.05%
2024/06/11	18.2	1269.36	33.1	1262.27	1270.00	-14.9	6,916	-0.22%
2024/06/07	4.2	1276.31	1	1285.00	1275.00	3.2	6,939	0.05%
2024/06/06	17	1283.51	37	1274.02	1290.00	-20	6,941	-0.29%
2024/06/05	1.2	1233.07	6.1	1224.27	1230.00	-4.9	6,872	-0.07%
2024/06/04	10.8	1235.72	12.5	1235.40	1240.00	-1.6	7,043	-0.02%
2024/06/03	1.2	1250.82	14.3	1254.41	1270.00	-13.1	7,177	-0.18%
2024/05/31	23	1273.51	23.5	1244.69	1235.00	-0.6	7,232	-0.01%
2024/05/30	13.5	1277.65	10.7	1281.49	1290.00	2.8	7,136	0.04%
2024/05/29	9.8	1292.50	14.5	1297.03	1290.00	-4.8	7,200	-0.07%
2024/05/28	47.6	1308.68	15.2	1309.20	1310.00	32.4	7,271	0.45%
2024/05/27	82.7	1295.34	33.2	1280.65	1285.00	49.5	7,255	0.68%
2024/05/24	12.1	1195.79	13.1	1196.50	1195.00	-1	7,302	-0.01%
2024/05/23	10.1	1199.00	22.3	1199.32	1205.00	-12.2	7,448	-0.16%
2024/05/22	23.5	1181.37	38.2	1162.30	1185.00	-14.7	7,734	-0.19%
2024/05/21	1.1	1187.80	1.6	1170.09	1175.00	-0.5	7,830	-0.01%
2024/05/20	4.3	1184.87	5.7	1188.99	1190.00	-1.4	7,863	-0.02%
2024/05/17	7.8	1171.51	4.5	1174.89	1165.00	3.3	7,888	0.04%
2024/05/16	2.1	1185.09	31.1	1187.12	1190.00	-29	7,852	-0.37%
2024/05/15	15.8	1167.93	22.7	1157.33	1155.00	-6.9	7,759	-0.09%
2024/05/14	44.3	1153.05	58.2	1153.16	1155.00	-13.8	7,861	-0.18%
2024/05/13	1.5	1111.59	15.1	1109.66	1115.00	-13.6	7,832	-0.17%
2024/05/10	7.3	1094.93	5.4	1095.41	1095.00	1.9	7,887	0.02%
2024/05/09	9.4	1114.50	8.9	1106.09	1095.00	0.5	8,091	0.01%
2024/05/08	7.9	1079.48	15.5	1084.33	1095.00	-7.6	8,113	-0.09%
2024/05/07	1	1040.06	3.2	1044.84	1045.00	-2.2	8,104	-0.03%
2024/05/06	1.9	1040.36	3.1	1043.27	1035.00	-1.2	8,168	-0.01%
2024/05/03	0	1043.11	7.2	1044.54	1040.00	-7.2	8,181	-0.09%
2024/05/02	6.1	1003.38	6.2	1001.75	1000.00	-0.1	8,220	0.00%
2024/04/30	59.7	1020.63	2.1	1006.07	992.00	57.6	8,260	0.70%
2024/04/29	13.3	1024.44	12.7	1020.68	1015.00	0.7	8,263	0.01%
2024/04/26	6.1	999.83	12.7	999.89	1005.00	-6.6	8,286	-0.08%
2024/04/25	14.2	986.10	4.1	985.73	981.00	10.1	8,341	0.12%
2024/04/24	1.4	1011.56	58.5	1004.55	1010.00	-57.1	8,353	-0.68%
2024/04/23	5.9	978.37	3.2	980.02	972.00	2.7	8,440	0.03%
2024/04/22	29.1	973.20	110.7	969.68	966.00	-81.6	8,512	-0.96%	大賣/
2024/04/19	32.4	994.53	33.8	990.75	993.00	-1.4	8,431	-0.02%
2024/04/18	8.3	1038.63	8.1	1043.72	1050.00	0.1	8,249	0.00%
2024/04/17	16.3	1053.65	9.4	1054.78	1050.00	6.9	8,243	0.08%
2024/04/16	19.8	1069.95	62.5	1058.37	1055.00	-42.7	8,185	-0.52%
2024/04/15	25.5	1125.05	2.4	1115.15	1110.00	23.1	8,081	0.29%
2024/04/12	12.7	1176.14	1	1185.00	1180.00	11.7	8,021	0.15%
2024/04/11	6	1203.40	35.3	1199.63	1200.00	-29.3	8,026	-0.37%
2024/04/10	7	1188.60	16.1	1195.94	1195.00	-9.1	8,062	-0.11%
2024/04/09	4	1161.25	2.1	1160.49	1160.00	1.9	8,165	0.02%
2024/04/08	3.2	1151.56	1.2	1158.70	1150.00	2.1	8,276	0.03%
2024/04/03	2.3	1165.55	1.4	1155.21	1160.00	0.9	8,292	0.01%
2024/04/02	76.2	1174.60	4.1	1174.96	1165.00	72.2	8,315	0.87%
2024/04/01	26.7	1165.10	25.4	1174.05	1160.00	1.3	8,388	0.02%
2024/03/29	1.2	1179.88	30	1181.21	1195.00	-28.8	8,352	-0.34%
2024/03/28	12.3	1146.70	13.1	1172.66	1160.00	-0.7	8,270	-0.01%
2024/03/27	5.2	1159.20	13.2	1166.06	1165.00	-8.1	8,209	-0.10%
2024/03/26	5.3	1134.02	19.9	1134.47	1130.00	-14.6	8,183	-0.18%
2024/03/25	6.4	1125.10	7.5	1125.13	1120.00	-1.1	8,181	-0.01%
2024/03/22	12.2	1121.49	4.1	1127.44	1125.00	8.1	8,210	0.10%
2024/03/21	18.4	1139.92	7.1	1143.66	1140.00	11.3	8,193	0.14%
2024/03/20	13.6	1137.37	11	1141.36	1130.00	2.6	8,283	0.03%
2024/03/19	4.4	1154.51	38.1	1147.51	1150.00	-33.7	8,293	-0.41%
2024/03/18	19	1162.09	28.8	1160.80	1170.00	-9.8	8,246	-0.12%
2024/03/15	7.3	1134.35	308.7	1133.59	1135.00	-301.4	8,223	-3.67%	大賣/鉅額交易
2024/03/14	31.8	1167.55	24	1160.19	1150.00	7.9	8,175	0.10%
2024/03/13	5.9	1218.49	6.4	1227.10	1215.00	-0.5	8,048	-0.01%
2024/03/12	28.9	1210.94	35.1	1213.97	1215.00	-6.2	7,983	-0.08%
2024/03/11	24.4	1227.80	36.3	1224.91	1225.00	-11.9	7,950	-0.15%
2024/03/08	30.9	1248.61	60.6	1246.81	1230.00	-29.7	7,942	-0.37%
2024/03/07	29.3	1230.37	20.7	1241.08	1230.00	8.5	7,757	0.11%
2024/03/06	44.4	1189.47	20.4	1181.38	1190.00	24	7,564	0.32%
2024/03/05	44.2	1151.69	25.2	1141.03	1155.00	18.9	7,525	0.25%
2024/03/04	6.7	1133.55	13.5	1146.19	1150.00	-6.8	7,470	-0.09%
2024/03/01	66.1	1120.54	30.9	1138.62	1105.00	35.3	7,359	0.48%
2024/02/29	34.1	1138.68	30.7	1124.61	1140.00	3.4	7,252	0.05%
2024/02/27	71.3	1130.38	16.1	1122.09	1115.00	55.2	7,175	0.77%
2024/02/26	50.1	1111.37	91.4	1082.36	1115.00	-41.3	6,975	-0.59%
2024/02/23	75.8	1047.78	61.5	1058.31	1100.00	14.3	6,882	0.21%
2024/02/22	9.3	1001.72	24.6	1001.95	1015.00	-15.3	6,651	-0.23%
2024/02/21	37.1	975.89	3.3	983.06	981.00	33.8	6,598	0.51%
2024/02/20	8	978.61	14.4	975.24	982.00	-6.4	6,589	-0.10%
2024/02/19	6.7	959.66	2.2	963.14	963.00	4.6	6,590	0.07%
2024/02/16	2.6	968.69	6.9	970.45	970.00	-4.3	6,661	-0.07%
2024/02/15	52.1	968.49	52.5	965.05	972.00	-0.3	6,666	0.00%
2024/02/05	10.1	934.09	4.3	936.77	937.00	5.8	6,630	0.09%
2024/02/02	5.6	930.95	3.1	934.32	936.00	2.5	6,660	0.04%
2024/02/01	30.5	933.18	16.6	928.95	930.00	13.9	6,651	0.21%
2024/01/31	13.8	966.18	45	966.73	966.00	-31.2	6,527	-0.48%
2024/01/30	58.9	958.74	60.3	955.48	963.00	-1.4	6,494	-0.02%
2024/01/29	5.4	934.98	4.5	931.13	938.00	0.8	6,457	0.01%
2024/01/26	13.5	932.25	17.9	933.14	936.00	-4.4	6,433	-0.07%
2024/01/25	34.1	943.58	7.8	944.48	943.00	26.3	6,506	0.40%
2024/01/24	14.4	929.88	11.9	929.70	936.00	2.4	6,471	0.04%
2024/01/23	15.3	914.20	3.2	913.07	911.00	12.1	6,521	0.19%
2024/01/22	49.5	933.42	9.3	933.26	922.00	40.2	6,690	0.60%
2024/01/19	8.4	916.93	16.2	911.86	920.00	-7.8	6,650	-0.12%
2024/01/18	5.2	892.95	26.2	894.93	897.00	-21	6,590	-0.32%
2024/01/17	16.8	887.00	10.4	889.23	879.00	6.4	6,586	0.10%
2024/01/16	29.5	902.19	7.7	899.76	895.00	21.8	6,479	0.34%
2024/01/15	16.8	925.54	5	927.00	922.00	11.8	6,397	0.18%
2024/01/12	12.9	923.73	5	926.60	926.00	7.9	6,468	0.12%
2024/01/11	28.6	923.58	4	921.03	920.00	24.6	6,515	0.38%
2024/01/10	9.3	925.16	4.1	925.10	924.00	5.2	6,528	0.08%
2024/01/09	15.2	929.88	6.4	931.76	928.00	8.8	6,595	0.13%
2024/01/08	26.2	922.10	2.3	920.56	920.00	24	6,594	0.36%
2024/01/05	18.4	926.33	1	921.12	921.00	17.4	6,666	0.26%
2024/01/04	22.1	932.78	5.1	934.95	928.00	17	6,686	0.25%
2024/01/03	37	961.58	80.5	963.48	953.00	-43.5	6,753	-0.64%
2024/01/02	29	987.77	219	982.94	981.00	-190	6,593	-2.88%	大賣/鉅額交易
2023/12/29	11.2	1014.59	3.1	1016.81	1015.00	8.1	6,519	0.12%
2023/12/28	15.5	1030.50	256.5	1027.33	1025.00	-241	6,562	-3.67%	大賣/鉅額交易
2023/12/27	14.4	1032.29	16.9	1037.60	1040.00	-2.6	6,643	-0.04%
2023/12/26	4.5	1000.63	10.7	1002.35	1000.00	-6.2	6,565	-0.09%
2023/12/25	4.1	991.03	2.1	994.91	995.00	2	6,574	0.03%
2023/12/22	3.2	983.60	6.5	987.33	990.00	-3.3	6,583	-0.05%
2023/12/21	11.9	975.09	6.4	975.39	976.00	5.5	6,592	0.08%
2023/12/20	8.2	985.63	93.1	984.20	983.00	-85	6,594	-1.29%
2023/12/19	4.1	978.84	8.1	988.00	992.00	-3.9	6,614	-0.06%
2023/12/18	26.9	989.06	26.2	988.29	989.00	0.7	6,614	0.01%
2023/12/15	71.6	991.05	10.6	990.95	996.00	61	6,618	0.92%
2023/12/14	5.9	960.71	42.6	965.11	966.00	-36.8	6,525	-0.56%
2023/12/13	12.3	950.88	13.4	949.38	955.00	-1.1	6,615	-0.02%
2023/12/12	4.2	939.91	4.8	940.11	939.00	-0.5	6,787	-0.01%
2023/12/11	3.8	937.16	8.1	940.64	941.00	-4.3	6,804	-0.06%
2023/12/08	8.1	940.00	3.4	939.96	943.00	4.6	6,863	0.07%
2023/12/07	5.1	932.98	0	937.00	931.00	5	6,890	0.07%
2023/12/06	4.3	930.68	2	927.00	927.00	2.3	6,874	0.03%
2023/12/05	2.3	924.13	2.1	924.01	929.00	0.2	6,897	0.00%
2023/12/04	3.3	936.81	4.2	933.54	933.00	-0.8	6,864	-0.01%
2023/12/01	0	942.00	1	944.98	947.00	-1	6,830	-0.01%
2023/11/30	1.1	940.73	0.4	944.25	945.00	0.7	6,854	0.01%
2023/11/29	0.1	940.00	0.4	939.00	948.00	-0.3	6,772	0.00%
2023/11/28	5	938.77	0.2	938.96	942.00	4.8	6,736	0.07%
2023/11/27	0.3	941.00	4.1	942.28	931.00	-3.8	6,738	-0.06%
2023/11/24	7.9	941.27	6.2	942.80	945.00	1.7	6,715	0.03%
2023/11/22	4.1	934.89	1.2	932.97	942.00	3	6,738	0.04%
2023/11/21	1.9	928.38	8.6	926.99	926.00	-6.8	6,725	-0.10%
2023/11/20	21	915.05	20.3	911.22	912.00	0.7	6,660	0.01%
2023/11/17	4.3	898.84	3	901.00	904.00	1.3	6,577	0.02%
2023/11/16	4.3	894.10	9	896.88	893.00	-4.7	6,559	-0.07%
2023/11/15	7.1	905.67	1.5	909.05	908.00	5.6	6,476	0.09%
2023/11/14	4.3	908.60	7.1	908.56	905.00	-2.8	6,389	-0.04%
2023/11/13	5	915.80	4.2	918.48	906.00	0.8	6,386	0.01%
2023/11/10	8.3	891.21	4.3	890.62	884.00	4	6,327	0.06%
2023/11/09	3	903.00	2	908.00	905.00	1	6,247	0.02%
2023/11/08	12	909.75	13	909.22	914.00	-1	6,192	-0.02%
2023/11/07	9.3	892.05	19.5	891.69	888.00	-10.2	6,118	-0.17%
2023/11/06	8	884.00	2.9	885.29	882.00	5.1	6,072	0.08%
2023/11/03	5.1	869.62	6	868.01	870.00	-1	6,004	-0.02%
2023/11/02	11.1	866.58	16.3	868.57	868.00	-5.1	6,004	-0.09%
2023/11/01	3	841.04	2.1	840.48	846.00	0.9	5,901	0.02%
2023/10/31	6.5	849.09	11.2	855.43	842.00	-4.7	5,899	-0.08%
2023/10/30	27	847.04	24.8	844.72	857.00	2.2	5,868	0.04%
2023/10/27	9.3	807.47	3	807.00	801.00	6.3	5,830	0.11%
2023/10/26	5.3	813.74	3	815.66	817.00	2.3	5,993	0.04%
2023/10/25	6.1	823.34	12.4	825.42	822.00	-6.3	5,972	-0.11%
2023/10/24	6.3	814.29	3	813.00	816.00	3.3	5,942	0.06%
2023/10/23	5	819.60	4	819.25	821.00	1	5,974	0.02%
2023/10/20	6	826.82	2	828.00	828.00	4	6,001	0.07%
2023/10/19	4	828.28	15.4	830.91	830.00	-11.4	5,982	-0.19%
2023/10/18	5.3	811.16	4	817.47	813.00	1.3	6,048	0.02%
2023/10/17	9.2	832.82	8.3	835.65	825.00	1	5,962	0.02%
2023/10/16	9	838.00	6.7	838.03	840.00	2.3	5,928	0.04%
2023/10/13	4	830.50	12.1	832.05	842.00	-8.1	5,910	-0.14%
2023/10/12	2	810.51	13.4	806.73	815.00	-11.4	5,818	-0.20%
2023/10/11	11	803.00	13.5	810.87	814.00	-2.5	5,806	-0.04%
2023/10/06	6	788.17	2.1	784.53	786.00	3.9	5,683	0.07%
2023/10/05	3	781.67	13.6	783.38	786.00	-10.6	5,699	-0.19%
2023/10/04	12	773.66	3.4	778.19	780.00	8.6	5,662	0.15%
2023/10/03	10	776.59	12.6	775.25	772.00	-2.6	5,629	-0.05%
2023/10/02	0.1	742.00	1	745.00	745.00	-0.9	5,529	-0.02%
2023/09/28	2	734.00	1.2	733.82	735.00	0.9	5,534	0.02%
2023/09/27	2	729.51	1	736.00	737.00	1	5,531	0.02%
2023/09/26	4.1	741.93	4.2	737.16	737.00	0	5,530	0.00%
2023/09/25	10	760.98	14.1	757.28	755.00	-4.1	5,515	-0.07%
2023/09/22	8.3	736.01	5	736.57	746.00	3.3	5,511	0.06%
2023/09/21	15.1	757.11	9.1	749.86	746.00	6	5,456	0.11%
2023/09/20	9.9	758.23	4.3	757.93	759.00	5.6	5,441	0.10%
2023/09/19	4.2	775.14	5.7	774.50	773.00	-1.5	5,433	-0.03%
2023/09/18	10.2	769.47	8.4	782.19	782.00	1.8	5,405	0.03%
2023/09/15	5	753.79	32.1	753.65	763.00	-27.1	5,396	-0.50%
2023/09/14	0.1	729.86	7.2	731.38	733.00	-7.1	5,534	-0.13%
2023/09/13	4.2	735.97	13.3	730.77	732.00	-9.1	5,770	-0.16%
2023/09/12	5	721.00	9.9	719.18	728.00	-4.9	5,785	-0.09%
2023/09/11	1.1	712.73	0	710.00	714.00	1.1	5,808	0.02%
2023/09/08	3.2	707.17	1	704.12	709.00	2.1	5,861	0.04%
2023/09/07	6.1	715.18	3	714.33	717.00	3.1	5,907	0.05%
2023/09/06	1.1	712.05	1	714.00	712.00	0.1	5,918	0.00%
2023/09/05	1	718.00	6.3	715.37	718.00	-5.3	5,943	-0.09%
2023/09/04	0	0.00	7.5	710.20	711.00	-7.5	5,984	-0.12%
2023/09/01	1	709.96	5.1	704.05	710.00	-4	6,032	-0.07%
2023/08/31	2.2	708.67	3.2	709.31	705.00	-1.1	6,053	-0.02%
2023/08/30	5	705.80	3.1	705.71	709.00	1.9	6,044	0.03%
2023/08/29	3	709.32	6.8	707.11	710.00	-3.8	6,080	-0.06%
2023/08/28	1	706.94	14.9	702.98	701.00	-13.9	6,097	-0.23%
2023/08/25	2.1	691.57	7.5	692.90	694.00	-5.4	6,199	-0.09%
2023/08/24	10.2	688.90	10	689.39	691.00	0.2	6,377	0.00%
2023/08/23	1.4	671.72	1	671.00	671.00	0.4	6,451	0.01%
2023/08/22	2.1	676.33	2	679.00	672.00	0.1	6,596	0.00%
2023/08/21	33.1	668.89	35	669.03	669.00	-1.9	6,612	-0.03%
2023/08/18	0.1	674.14	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	5.2	676.23	0	0.00	674.00	5.2	6,696	0.08%
2023/08/16	0.1	684.00	4.1	691.18	689.00	-4.1	6,693	-0.06%
2023/08/15	1.2	678.72	1	680.00	678.00	0.2	6,677	0.00%
2023/08/14	16.3	670.92	0	0.00	672.00	16.3	6,704	0.24%
2023/08/11	8.4	680.32	16.1	679.07	679.00	-7.7	6,776	-0.11%
2023/08/10	3.1	694.70	5.2	696.07	693.00	-2.1	6,757	-0.03%
2023/08/09	1.2	694.33	1	699.00	701.00	0.2	6,745	0.00%
2023/08/08	2.6	697.93	3.3	691.03	690.00	-0.7	6,777	-0.01%
2023/08/07	0	0.00	0.2	707.00	706.00	-0.2	6,736	0.00%
2023/08/04	1.4	700.94	1.3	703.54	706.00	0.1	6,741	0.00%
2023/08/02	17.2	707.23	23.2	709.97	709.00	-6	6,665	-0.09%
2023/08/01	12.3	710.07	10.5	705.59	713.00	1.8	6,565	0.03%
2023/07/31	4.2	690.81	8.8	691.86	690.00	-4.6	6,386	-0.07%
2023/07/28	2	658.50	0.1	661.00	658.00	1.9	6,200	0.03%
2023/07/27	1.2	658.00	10.1	658.99	658.00	-9	6,239	-0.14%
2023/07/26	9.1	658.91	3	655.67	655.00	6.1	6,267	0.10%
2023/07/25	11.1	669.97	6	672.17	665.00	5.1	6,257	0.08%
2023/07/24	6.3	679.08	2	682.50	675.00	4.3	6,219	0.07%
2023/07/21	18.9	671.86	7	676.57	682.00	11.8	6,214	0.19%
2023/07/20	2	691.04	6	692.35	692.00	-4	6,162	-0.07%
2023/07/19	6	695.82	4.1	695.93	696.00	1.9	6,199	0.03%
2023/07/18	1.2	683.91	2.1	682.56	683.00	-0.8	6,180	-0.01%
2023/07/17	7.2	683.31	1	685.00	683.00	6.2	6,267	0.10%
2023/07/14	5.1	692.81	2.5	692.20	692.00	2.7	6,375	0.04%
2023/07/13	4.1	684.50	1.1	689.73	680.00	3	6,507	0.05%
2023/07/12	0.5	686.68	1	681.00	685.00	-0.5	6,656	-0.01%
2023/07/11	2.1	685.05	1.1	686.09	686.00	1	6,664	0.02%
2023/07/10	12.7	679.83	1	681.00	673.00	11.7	6,692	0.18%
2023/07/07	9.7	682.16	0	0.00	682.00	9.7	6,657	0.15%
2023/07/06	3.2	690.29	2	691.51	690.00	1.2	6,660	0.02%
2023/07/05	5.3	698.11	1	700.00	697.00	4.3	6,686	0.06%
2023/07/04	3.1	700.02	2.1	698.67	700.00	0.9	6,698	0.01%
2023/07/03	5	693.20	2	695.00	691.00	3	6,780	0.04%
2023/06/30	3.2	691.17	3.1	688.71	688.00	0.1	6,804	0.00%
2023/06/29	9.3	701.07	4.3	698.31	696.00	5	6,781	0.07%
2023/06/28	9	691.89	8.2	692.79	695.00	0.9	6,759	0.01%
2023/06/27	7.4	682.41	2.1	685.94	681.00	5.3	6,755	0.08%
2023/06/26	7.2	686.35	1	686.00	685.00	6.2	6,729	0.09%
2023/06/21	6.8	690.04	15.1	688.44	693.00	-8.3	6,725	-0.12%
2023/06/20	38.6	704.88	13.2	701.70	691.00	25.4	6,613	0.38%
2023/06/19	12.1	786.56	14.9	782.28	785.00	-2.8	6,287	-0.05%
2023/06/16	9.5	754.65	5.1	759.93	751.00	4.5	6,046	0.07%
2023/06/15	5.1	768.99	11	770.36	766.00	-5.9	5,965	-0.10%
2023/06/14	3.1	778.66	6.1	779.01	780.00	-2.9	5,945	-0.05%
2023/06/13	3.1	776.36	3.7	777.34	779.00	-0.6	5,954	-0.01%
2023/06/12	1.1	766.95	8	767.88	767.00	-7	5,921	-0.12%
2023/06/09	7.3	764.46	7	765.71	764.00	0.3	5,940	0.00%
2023/06/08	6.1	767.51	11.1	769.45	768.00	-5	5,946	-0.08%
2023/06/07	0	765.00	13.6	764.36	768.00	-13.6	5,921	-0.23%
2023/06/06	12	758.75	2.1	763.67	757.00	9.9	5,920	0.17%
2023/06/05	2	758.00	11.2	761.29	759.00	-9.2	5,990	-0.15%
2023/06/02	5	755.39	7.3	753.37	751.00	-2.3	5,988	-0.04%
2023/06/01	19.5	752.65	11.3	748.68	748.00	8.2	6,005	0.14%
2023/05/31	19	756.79	21.1	758.72	759.00	-2.1	6,008	-0.03%
2023/05/30	14.1	764.22	19.7	767.89	763.00	-5.7	5,965	-0.10%
2023/05/29	10.2	745.29	20.7	750.17	738.00	-10.5	5,953	-0.18%
2023/05/26	20	722.40	14.1	727.28	730.00	5.9	5,919	0.10%
2023/05/25	21.1	712.05	16.5	714.37	708.00	4.7	5,864	0.08%
2023/05/24	14.5	707.19	15.2	709.21	711.00	-0.7	5,857	-0.01%
2023/05/23	8.1	715.27	7.5	717.41	716.00	0.6	5,807	0.01%
2023/05/22	5.3	704.60	19.2	707.41	705.00	-13.9	5,763	-0.24%
2023/05/19	8.5	692.19	14.4	694.70	698.00	-5.8	5,747	-0.10%
2023/05/18	11.4	688.25	10.6	690.05	689.00	0.8	5,748	0.01%
2023/05/17	5.1	680.47	6	686.33	685.00	-0.9	5,785	-0.02%
2023/05/16	17	683.29	14	681.43	680.00	3	5,709	0.05%
2023/05/15	12	676.67	15.1	679.06	680.00	-3	5,715	-0.05%
2023/05/12	14.1	666.63	9.1	670.49	673.00	5	5,708	0.09%
2023/05/11	8.2	668.42	5	670.40	668.00	3.2	5,688	0.06%
2023/05/10	2.4	668.43	0	669.00	668.00	2.4	5,765	0.04%
2023/05/09	2	676.27	1	676.00	677.00	1	5,820	0.02%
2023/05/08	4.4	680.88	4	676.04	675.00	0.4	5,909	0.01%
2023/05/05	2	674.00	2.2	674.82	675.00	-0.2	5,965	0.00%
2023/05/04	7.3	669.99	4.3	671.86	668.00	3	6,096	0.05%
2023/05/03	2.1	676.02	1.4	678.54	680.00	0.6	6,099	0.01%
2023/05/02	6.1	666.24	15	670.13	671.00	-8.9	6,171	-0.14%
2023/04/28	7	666.15	6	668.17	665.00	1	6,300	0.02%
2023/04/27	4.5	660.27	3.3	660.92	662.00	1.2	6,268	0.02%
2023/04/26	12.6	641.88	26	641.81	649.00	-13.4	6,271	-0.21%
2023/04/25	18.9	658.27	7.2	653.31	650.00	11.7	6,263	0.19%
2023/04/24	1.3	677.32	3	674.32	676.00	-1.8	6,226	-0.03%
2023/04/21	11.6	673.08	7.3	667.83	665.00	4.4	6,262	0.07%
2023/04/20	14.1	676.60	4.1	678.55	673.00	10	6,320	0.16%
2023/04/19	12	679.13	6.3	678.22	675.00	5.7	6,272	0.09%
2023/04/18	19.6	695.59	2.2	692.73	688.00	17.4	6,207	0.28%
2023/04/17	26.3	704.00	16	706.50	709.00	10.3	6,062	0.17%
2023/04/14	5	751.68	3.1	755.25	748.00	2	5,874	0.03%
2023/04/13	7.1	754.41	12	752.83	750.00	-4.9	5,876	-0.08%
2023/04/12	11.3	755.80	1.3	756.80	758.00	10	5,830	0.17%
2023/04/11	8.1	749.57	6.1	753.70	756.00	2	5,831	0.03%
2023/04/10	3.6	741.04	0.1	744.00	742.00	3.5	5,902	0.06%
2023/04/07	3.2	750.99	0	0.00	749.00	3.2	5,839	0.05%
2023/04/06	13.3	762.56	1	752.00	753.00	12.3	5,791	0.21%
2023/03/31	0	0.00	9.1	784.87	787.00	-9.1	5,686	-0.16%
2023/03/30	7.1	777.85	2.4	779.33	778.00	4.7	5,681	0.08%
2023/03/29	5	771.37	0	774.00	773.00	5	5,709	0.09%
2023/03/28	0.3	771.27	11.1	773.06	766.00	-10.8	5,757	-0.19%
2023/03/27	1.2	780.33	6	783.50	780.00	-4.8	5,800	-0.08%
2023/03/24	5.3	790.64	2.2	792.70	790.00	3.1	5,961	0.05%
2023/03/23	5	791.00	3.8	790.32	793.00	1.2	6,115	0.02%
2023/03/22	0	779.00	11.5	781.50	781.00	-11.5	6,119	-0.19%
2023/03/21	4.1	766.24	1.2	768.50	771.00	2.9	6,130	0.05%
2023/03/20	5	774.97	0	773.27	770.00	5	6,125	0.08%
2023/03/17	5	772.20	3.1	772.94	773.00	1.9	6,110	0.03%
2023/03/16	3.1	748.29	1.2	760.05	756.00	1.9	6,067	0.03%
2023/03/15	1.2	766.05	2.3	764.56	758.00	-1.1	6,057	-0.02%
2023/03/14	1.4	754.07	0	0.00	761.00	1.4	6,053	0.02%
2023/03/13	1.4	755.43	4	753.00	764.00	-2.6	6,044	-0.04%
2023/03/10	4.6	757.57	4	756.00	756.00	0.6	6,029	0.01%
2023/03/09	3.1	770.94	4	773.00	767.00	-0.9	6,046	-0.02%
2023/03/08	8.2	769.45	1	767.00	768.00	7.2	6,112	0.12%
2023/03/07	3	787.01	1	786.00	788.00	2	6,058	0.03%
2023/03/06	2.1	786.99	4.1	789.71	784.00	-2.1	6,062	-0.03%
2023/03/03	8.2	777.72	4.1	776.51	775.00	4.1	6,033	0.07%
2023/03/02	4.2	777.34	4	775.00	775.00	0.2	6,049	0.00%
2023/03/01	14.1	763.57	36.4	779.58	791.00	-22.3	5,944	-0.38%
2023/02/24	5.2	735.83	0	746.00	723.00	5.2	5,788	0.09%
2023/02/23	1.1	725.52	14.9	740.43	745.00	-13.8	5,727	-0.24%
2023/02/22	3.3	714.68	0	718.00	713.00	3.3	5,693	0.06%
2023/02/21	2	728.00	0.2	729.26	725.00	1.8	5,736	0.03%
2023/02/20	2	723.61	6.1	728.34	726.00	-4.1	5,857	-0.07%
2023/02/17	4.2	716.72	4.2	721.93	723.00	0	6,042	0.00%
2023/02/16	0.5	713.48	7	713.71	711.00	-6.5	6,143	-0.11%
2023/02/15	4.7	718.69	0.2	721.00	710.00	4.5	6,321	0.07%
2023/02/14	4	738.25	1	737.94	732.00	3	6,331	0.05%
2023/02/13	2.2	729.44	1	727.04	731.00	1.2	6,477	0.02%
2023/02/10	4.4	744.58	4	740.26	740.00	0.4	6,539	0.01%
2023/02/09	2.4	747.78	9.1	742.46	749.00	-6.7	6,621	-0.10%
2023/02/08	5	743.20	12	738.47	744.00	-7	6,629	-0.11%
2023/02/07	9.2	722.24	1	739.00	717.00	8.2	6,606	0.12%
2023/02/06	2.3	734.55	3.3	744.39	731.00	-0.9	6,599	-0.01%
2023/02/03	1.2	750.66	5.3	748.62	751.00	-4.1	6,601	-0.06%
2023/02/02	3.1	739.43	7.9	746.91	747.00	-4.9	6,768	-0.07%
2023/02/01	2	719.51	4	721.00	724.00	-2	6,685	-0.03%
2023/01/31	9.2	727.72	6.3	727.63	718.00	2.8	6,691	0.04%
2023/01/30	21	723.95	14.8	724.23	739.00	6.2	6,619	0.09%
2023/01/17	2.2	701.70	0.3	699.22	693.00	2	6,490	0.03%
2023/01/16	0.1	704.20	2.3	704.96	704.00	-2.2	6,511	-0.03%
2023/01/13	18.1	697.73	16	704.59	694.00	2.1	6,514	0.03%
2023/01/12	0	717.00	3.4	712.32	715.00	-3.4	6,545	-0.05%
2023/01/11	4	704.00	7.4	698.02	707.00	-3.4	6,540	-0.05%
2023/01/10	2	688.00	11.5	689.38	694.00	-9.5	6,535	-0.15%
2023/01/09	4	670.00	1.1	670.04	675.00	2.9	6,501	0.05%
2023/01/06	5	640.60	9.2	656.22	660.00	-4.2	6,538	-0.06%
2023/01/05	6.2	630.49	11	629.36	631.00	-4.8	6,535	-0.07%
2023/01/04	5.2	638.61	2	639.00	636.00	3.2	6,561	0.05%
2023/01/03	0	626.00	3	640.00	644.00	-3	6,650	-0.04%
2022/12/30	0	628.00	1	631.00	625.00	-1	6,675	-0.01%
2022/12/29	4.1	628.99	2.6	626.72	629.00	1.5	6,750	0.02%
2022/12/28	3.4	634.55	8	625.50	638.00	-4.6	6,848	-0.07%
2022/12/27	3.1	658.60	3	657.33	656.00	0.1	6,776	0.00%
2022/12/26	1	651.02	1	654.00	651.00	0	6,798	0.00%
2022/12/23	0.6	656.46	0	657.00	660.00	0.6	6,869	0.01%
2022/12/22	2.1	665.43	3.1	661.45	661.00	-1	6,962	-0.01%
2022/12/21	3	655.32	2	654.01	654.00	1	7,014	0.01%
2022/12/20	4	650.49	3.2	651.06	646.00	0.8	7,009	0.01%
2022/12/19	5.1	654.82	5	652.60	656.00	0.1	6,997	0.00%
2022/12/16	7.5	655.31	12	658.18	660.00	-4.5	6,957	-0.06%
2022/12/15	16.6	691.98	2	695.00	681.00	14.6	6,838	0.21%
2022/12/14	0	719.00	0	0.00	718.00	0	6,685	0.00%
2022/12/13	2	714.47	3.1	718.28	709.00	-1	6,656	-0.02%
2022/12/12	3.2	709.12	1	715.00	712.00	2.2	6,633	0.03%
2022/12/09	1	726.66	3.1	719.03	729.00	-2.1	6,683	-0.03%
2022/12/08	13.1	712.13	11	707.09	705.00	2.1	6,669	0.03%
2022/12/07	10	720.80	10	720.90	716.00	0	6,703	0.00%
2022/12/06	3.2	729.77	1.4	726.43	725.00	1.8	6,687	0.03%
2022/12/05	0	747.67	3.1	747.08	739.00	-3.1	6,688	-0.05%
2022/12/02	10	738.80	11	743.64	739.00	-1	6,670	-0.01%
2022/12/01	16	747.19	15.2	746.76	741.00	0.8	6,687	0.01%
2022/11/30	10	724.61	15.1	729.01	733.00	-5	6,640	-0.08%
2022/11/29	12.1	704.23	15	710.20	713.00	-2.9	6,585	-0.04%
2022/11/28	14.3	711.02	26	711.39	703.00	-11.7	6,658	-0.18%
2022/11/25	2.2	730.59	16	726.00	727.00	-13.8	6,686	-0.21%
2022/11/24	1.1	727.75	32.6	723.67	728.00	-31.5	6,662	-0.47%
2022/11/23	9	714.77	9.3	713.33	705.00	-0.3	6,614	0.00%
2022/11/22	17.1	710.76	15	712.87	713.00	2	6,640	0.03%
2022/11/21	1	712.02	2	714.04	720.00	-1	6,585	-0.02%
2022/11/18	18	727.72	13.3	731.53	722.00	4.7	6,562	0.07%
2022/11/17	9.1	725.52	11.9	718.00	725.00	-2.8	6,538	-0.04%
2022/11/16	16.1	729.75	18	726.54	729.00	-1.9	6,483	-0.03%
2022/11/15	4	727.50	12.5	719.98	722.00	-8.5	6,409	-0.13%
2022/11/14	3.1	699.38	8.2	701.01	697.00	-5.1	6,249	-0.08%
2022/11/11	4	696.25	22	694.77	700.00	-18	6,158	-0.29%
2022/11/10	7.1	651.32	5.4	651.66	660.00	1.7	5,973	0.03%
2022/11/09	62.1	640.10	9.3	650.31	650.00	52.8	5,943	0.89%
2022/11/08	1.1	622.10	2	618.55	620.00	-1	5,823	-0.02%
2022/11/07	1	605.93	13.2	615.74	620.00	-12.2	5,766	-0.21%
2022/11/04	8.1	591.85	1.1	596.73	597.00	7	5,782	0.12%
2022/11/03	0.1	594.12	0	595.00	600.00	0.1	5,814	0.00%
2022/11/02	0	599.57	2	601.50	599.00	-2	5,796	-0.03%
2022/11/01	3.1	595.76	2.1	601.98	599.00	1.1	5,769	0.02%
2022/10/31	15.5	593.43	23.8	596.37	590.00	-8.3	5,758	-0.14%
2022/10/28	6.3	570.51	1	571.07	565.00	5.3	5,543	0.10%
2022/10/27	2	586.00	3.2	588.27	589.00	-1.1	5,502	-0.02%
2022/10/26	5	570.00	4	579.25	579.00	1	5,503	0.02%
2022/10/25	7.3	575.33	2	583.99	563.00	5.3	5,501	0.10%
2022/10/24	1	588.00	11.4	590.20	588.00	-10.4	5,510	-0.19%
2022/10/21	2.6	574.49	3.1	574.31	567.00	-0.5	5,493	-0.01%
2022/10/20	8.2	563.47	4	563.00	570.00	4.2	5,520	0.08%
2022/10/19	1.1	586.83	1	585.00	577.00	0.1	5,467	0.00%
2022/10/18	1	584.01	6.2	579.14	588.00	-5.1	5,468	-0.09%
2022/10/17	0	0.00	2.1	571.42	578.00	-2.1	5,498	-0.04%
2022/10/14	0	562.00	8.4	578.76	585.00	-8.4	5,580	-0.15%
2022/10/13	1.1	548.24	22	551.00	544.00	-20.9	5,561	-0.38%
2022/10/12	22.3	548.95	0	0.00	549.00	22.3	5,527	0.40%
2022/10/11	2.1	550.69	1	553.00	553.00	1.1	5,544	0.02%
2022/10/07	1.4	571.96	0	0.00	566.00	1.4	5,540	0.03%
2022/10/06	6	590.33	0	0.00	587.00	6	5,531	0.11%
2022/10/05	6	600.18	10.2	601.56	599.00	-4.2	5,528	-0.08%
2022/10/04	3.1	569.92	3	567.36	573.00	0.1	5,491	0.00%
2022/10/03	0	546.13	1.1	551.87	548.00	-1.1	5,503	-0.02%
2022/09/30	0.3	540.96	2.1	537.20	551.00	-1.8	5,600	-0.03%
2022/09/29	1.9	545.24	10.3	557.09	543.00	-8.4	5,648	-0.15%
2022/09/28	5.7	554.57	6	555.03	545.00	-0.3	5,643	-0.01%
2022/09/27	2.1	570.44	0.2	569.36	568.00	1.8	5,673	0.03%
2022/09/26	1.7	571.22	4	569.50	569.00	-2.3	5,749	-0.04%
2022/09/23	6.6	583.15	2	580.55	580.00	4.5	5,832	0.08%
2022/09/22	8.6	593.16	2	591.50	591.00	6.6	5,925	0.11%
2022/09/21	0	607.00	0.4	606.39	605.00	-0.4	6,057	-0.01%
2022/09/20	0	606.00	0.7	606.71	605.00	-0.7	6,255	-0.01%
2022/09/19	1.1	603.22	1.1	604.00	604.00	0	6,370	0.00%
2022/09/16	8.1	605.81	1	600.00	600.00	7.1	6,541	0.11%
2022/09/15	0.2	617.85	1	618.00	616.00	-0.8	6,915	-0.01%
2022/09/14	2.3	612.68	2	612.50	615.00	0.3	7,098	0.00%
2022/09/13	0	627.61	0	0.00	626.00	0	7,118	0.00%
2022/09/12	2.4	638.66	2.1	636.62	627.00	0.3	7,161	0.00%
2022/09/08	1	622.98	2.1	622.09	623.00	-1.1	7,293	-0.01%
2022/09/07	5.4	616.56	2.5	622.50	619.00	2.9	7,319	0.04%
2022/09/06	0	632.00	10	632.60	629.00	-10	7,319	-0.14%
2022/09/05	4.1	625.25	7.2	630.78	631.00	-3.2	7,359	-0.04%
2022/09/02	24.3	632.86	0	0.00	620.00	24.3	7,407	0.33%
2022/09/01	3.8	648.21	0	0.00	648.00	3.8	7,329	0.05%
2022/08/31	2.1	667.79	3.1	661.97	667.00	-1	7,309	-0.01%
2022/08/30	4.2	653.51	1	657.00	657.00	3.2	7,411	0.04%
2022/08/29	4	654.09	0.4	657.00	653.00	3.6	7,427	0.05%
2022/08/26	0	680.86	3	680.00	678.00	-3	7,444	-0.04%
2022/08/25	0.3	671.09	0	0.00	670.00	0.3	7,460	0.00%
2022/08/24	2.6	675.78	1	680.83	667.00	1.6	7,497	0.02%
2022/08/23	2.1	676.43	2	673.00	676.00	0.1	7,601	0.00%
2022/08/22	4	676.41	0	0.00	672.00	4	7,628	0.05%
2022/08/19	2.4	696.59	7	697.86	693.00	-4.6	7,590	-0.06%
2022/08/18	15.2	694.15	1	701.06	702.00	14.1	7,581	0.19%
2022/08/17	6	703.17	1	708.99	703.00	5	7,566	0.07%
2022/08/16	21	715.71	24.1	707.06	706.00	-3.1	7,537	-0.04%
2022/08/15	3	706.99	19.6	698.92	706.00	-16.6	7,502	-0.22%
2022/08/12	3.1	675.42	5.2	681.77	684.00	-2.1	7,480	-0.03%
2022/08/11	5.7	667.95	0	0.00	670.00	5.7	7,486	0.08%
2022/08/10	18.3	674.98	3	672.00	668.00	15.3	7,426	0.21%
2022/08/09	7.3	697.38	1	703.00	694.00	6.3	7,387	0.09%
2022/08/08	2.2	709.12	2	712.50	709.00	0.2	7,382	0.00%
2022/08/05	0.1	707.43	43	708.55	717.00	-42.9	7,373	-0.58%
2022/08/04	1.3	686.10	1	684.00	684.00	0.3	7,325	0.00%
2022/08/03	9.1	684.67	3.1	684.01	686.00	6	7,330	0.08%
2022/08/02	11.3	674.92	4	678.00	683.00	7.3	7,368	0.10%
2022/08/01	15.1	684.33	4.2	683.85	694.00	10.9	7,318	0.15%
2022/07/29	9	684.57	12	680.22	683.00	-3	7,306	-0.04%
2022/07/28	13	687.54	15	685.00	682.00	-2	7,275	-0.03%
2022/07/27	6.3	666.39	7	667.43	677.00	-0.7	7,257	-0.01%
2022/07/26	10.3	681.69	12.8	680.12	681.00	-2.5	7,285	-0.03%
2022/07/25	4.5	689.11	1.1	692.18	688.00	3.5	7,307	0.05%
2022/07/22	13.5	706.83	11.1	709.34	705.00	2.4	7,416	0.03%
2022/07/21	8.1	693.96	20.5	697.91	716.00	-12.5	7,419	-0.17%
2022/07/20	7.1	679.28	8.1	679.86	671.00	-1.1	7,345	-0.01%
2022/07/19	3.1	660.41	3.1	664.64	662.00	0	7,309	0.00%
2022/07/18	4.1	665.74	2.1	667.02	661.00	2	7,327	0.03%
2022/07/15	5.2	644.42	4	644.50	648.00	1.2	7,272	0.02%
2022/07/14	7	642.57	4.1	646.99	646.00	3	7,234	0.04%
2022/07/13	3	644.64	9.1	638.22	634.00	-6	7,247	-0.08%
2022/07/12	6.2	615.76	9	615.44	614.00	-2.8	7,202	-0.04%
2022/07/11	38.1	642.49	7	637.14	637.00	31.1	7,198	0.43%
2022/07/08	3	650.01	38.1	650.37	651.00	-35.1	7,217	-0.49%
2022/07/07	3	631.92	6.2	626.59	636.00	-3.1	7,234	-0.04%
2022/07/06	5.1	609.78	7	611.86	605.00	-1.9	7,219	-0.03%
2022/07/05	32.4	614.26	32	605.22	615.00	0.4	7,194	0.01%
2022/07/04	11.2	612.59	6	612.67	611.00	5.2	7,257	0.07%
2022/07/01	29	636.84	21.2	618.73	612.00	7.8	7,312	0.11%
2022/06/30	6.1	650.85	4	653.25	651.00	2.1	7,366	0.03%
2022/06/29	12.1	654.74	17	660.47	661.00	-4.9	7,359	-0.07%
2022/06/28	13.8	657.81	8	654.25	651.00	5.8	7,274	0.08%
2022/06/27	4.2	686.00	5	691.59	678.00	-0.9	7,189	-0.01%
2022/06/24	16.4	680.83	5	676.79	670.00	11.4	7,235	0.16%
2022/06/23	59.3	702.37	30	694.14	689.00	29.3	7,038	0.42%
2022/06/22	17.6	835.23	12.4	821.11	807.00	5.3	6,590	0.08%
2022/06/21	1.4	854.21	5.1	858.65	868.00	-3.7	6,426	-0.06%
2022/06/20	7.3	839.86	17.3	840.91	840.00	-10	6,372	-0.16%
2022/06/17	17.8	845.98	2.2	831.99	831.00	15.5	6,323	0.25%
2022/06/16	3.1	870.39	6	877.87	873.00	-2.9	6,172	-0.05%
2022/06/15	4.1	886.28	3	880.67	884.00	1.1	6,199	0.02%
2022/06/14	3.3	874.85	2	869.06	880.00	1.3	6,271	0.02%
2022/06/13	10.1	894.35	0	888.00	887.00	10.1	6,289	0.16%
2022/06/10	0.1	924.22	3.3	930.08	930.00	-3.1	6,300	-0.05%
2022/06/09	3.7	927.94	4.1	930.25	924.00	-0.4	6,361	-0.01%
2022/06/08	6.1	927.95	25.6	925.87	930.00	-19.5	6,356	-0.31%
2022/06/07	3.5	897.61	0	0.00	890.00	3.5	6,282	0.06%
2022/06/06	2	905.30	17	908.52	905.00	-15	6,289	-0.24%
2022/06/02	6	900.17	6.4	900.35	898.00	-0.3	6,316	0.00%
2022/06/01	5.1	903.58	4.1	906.59	905.00	1	6,430	0.02%
2022/05/31	6.2	886.79	13.7	887.99	905.00	-7.5	6,447	-0.12%
2022/05/30	5	869.20	5.3	875.14	878.00	-0.3	6,341	-0.01%
2022/05/27	1	839.00	5	848.39	851.00	-4	6,316	-0.06%
2022/05/26	6.3	836.71	5	835.60	833.00	1.3	6,351	0.02%
2022/05/25	3	844.67	8.2	841.48	843.00	-5.2	6,412	-0.08%
2022/05/24	4.2	838.91	9	836.22	830.00	-4.8	6,489	-0.07%
2022/05/23	2	848.47	1	854.00	843.00	1	6,499	0.02%
2022/05/20	2.3	842.34	8.1	842.81	846.00	-5.9	6,525	-0.09%
2022/05/19	5	838.80	2	842.00	845.00	3	6,518	0.05%
2022/05/18	2.2	848.35	6.1	849.15	855.00	-3.9	6,480	-0.06%
2022/05/17	2	842.98	3	843.00	841.00	-1	6,440	-0.02%
2022/05/16	9.2	833.46	9	837.49	825.00	0.1	6,422	0.00%
2022/05/13	4	838.71	6.1	841.48	843.00	-2.1	6,394	-0.03%
2022/05/12	5.2	826.45	5	827.80	820.00	0.2	6,408	0.00%
2022/05/11	7	822.86	10.1	823.71	829.00	-3.1	6,423	-0.05%
2022/05/10	2.4	807.28	0.3	811.06	820.00	2.1	6,503	0.03%
2022/05/09	2.6	816.16	9.1	813.66	813.00	-6.5	6,538	-0.10%
2022/05/06	9.3	815.87	0	0.00	834.00	9.3	6,633	0.14%
2022/05/05	10.1	840.21	6.1	846.41	841.00	4	6,852	0.06%
2022/05/04	0	828.88	3.4	828.67	829.00	-3.4	6,852	-0.05%
2022/05/03	5.5	814.34	0	0.00	820.00	5.5	6,867	0.08%
2022/04/29	3.1	839.86	2	838.00	830.00	1.1	6,813	0.02%
2022/04/28	12.3	834.51	15.3	834.46	828.00	-3.1	6,800	-0.05%
2022/04/27	7.2	809.60	5	810.80	808.00	2.2	6,680	0.03%
2022/04/26	13.5	830.24	5	830.00	833.00	8.5	6,617	0.13%
2022/04/25	10.2	832.85	7.1	833.46	837.00	3.1	6,582	0.05%
2022/04/22	5.1	848.43	0	853.00	854.00	5.1	6,574	0.08%
2022/04/21	3	867.32	4.2	865.50	868.00	-1.1	6,571	-0.02%
2022/04/20	8	850.00	6.1	849.85	856.00	2	6,581	0.03%
2022/04/19	8.2	847.82	10.1	849.69	838.00	-1.9	6,539	-0.03%
2022/04/18	6.2	836.13	6	836.50	833.00	0.2	6,509	0.00%
2022/04/15	9.1	838.86	0.4	836.00	832.00	8.8	6,561	0.13%
2022/04/14	3.5	864.44	4	865.00	861.00	-0.5	6,580	-0.01%
2022/04/13	9.6	870.51	13.2	867.88	880.00	-3.6	6,612	-0.05%
2022/04/12	9.3	839.81	5	840.80	842.00	4.3	6,561	0.07%
2022/04/11	13.7	837.19	4.1	838.34	836.00	9.6	6,543	0.15%
2022/04/08	23.2	842.23	4	845.50	840.00	19.2	6,563	0.29%
2022/04/07	13.3	860.53	2	863.00	850.00	11.2	6,415	0.18%
2022/04/06	25.9	871.20	15.1	872.32	882.00	10.8	6,295	0.17%
2022/04/01	6	896.81	5.9	900.51	900.00	0.1	6,156	0.00%
2022/03/31	17.6	907.46	2	914.52	905.00	15.5	6,142	0.25%
2022/03/30	11	910.41	1	920.00	915.00	10	6,086	0.16%
2022/03/29	19.4	925.68	3.2	918.54	912.00	16.3	5,947	0.27%
2022/03/28	5.6	952.10	2.1	960.64	964.00	3.5	5,753	0.06%
2022/03/25	2	970.52	2.1	974.81	971.00	-0.1	5,782	0.00%
2022/03/24	4.1	969.30	0	0.00	972.00	4.1	5,778	0.07%
2022/03/23	7.5	985.54	5	984.80	977.00	2.5	5,770	0.04%
2022/03/22	3	970.35	3	975.27	975.00	0.1	5,765	0.00%
2022/03/21	5	981.40	5.1	981.77	978.00	-0.1	5,750	0.00%
2022/03/18	4.1	960.26	15	966.13	969.00	-11	5,753	-0.19%
2022/03/17	33.1	960.28	13.2	958.13	968.00	19.9	5,699	0.35%
2022/03/16	19.5	908.55	12	912.33	907.00	7.5	5,592	0.13%
2022/03/15	28.6	910.13	14.1	908.92	904.00	14.5	5,508	0.26%
2022/03/14	7	945.41	2	944.00	944.00	5	5,475	0.09%
2022/03/11	9.2	968.08	1	969.00	963.00	8.2	5,435	0.15%
2022/03/10	1	995.02	5.3	992.07	995.00	-4.2	5,418	-0.08%
2022/03/09	19.5	971.67	9.1	967.14	966.00	10.4	5,399	0.19%
2022/03/08	13.3	964.73	8	967.25	963.00	5.3	5,418	0.10%
2022/03/07	25.3	981.16	11.5	975.35	972.00	13.8	5,403	0.25%
2022/03/04	15.2	1041.90	3.5	1042.14	1025.00	11.7	5,361	0.22%
2022/03/03	5.1	1075.98	9	1078.89	1080.00	-3.9	5,320	-0.07%
2022/03/02	6.4	1080.08	4	1087.47	1080.00	2.4	5,327	0.04%
2022/03/01	4	1106.29	7	1106.43	1100.00	-3	5,316	-0.06%
2022/02/25	2.2	1067.31	4.4	1071.80	1085.00	-2.2	5,296	-0.04%
2022/02/24	23.7	1077.96	9.1	1090.44	1060.00	14.6	5,279	0.28%
2022/02/23	6	1109.17	3	1111.69	1120.00	3	5,229	0.06%
2022/02/22	7.3	1102.84	6	1103.33	1110.00	1.3	5,336	0.02%
2022/02/21	2	1125.00	2.3	1129.44	1130.00	-0.3	5,465	0.00%
2022/02/18	3.2	1110.63	3	1116.67	1120.00	0.2	5,526	0.00%
2022/02/17	5	1125.00	4	1131.25	1130.00	1	5,579	0.02%
2022/02/16	7.1	1122.15	16	1123.44	1130.00	-8.9	5,713	-0.16%
2022/02/15	7	1106.43	3	1108.33	1100.00	4	5,736	0.07%
2022/02/14	11.3	1107.66	2	1110.00	1105.00	9.3	5,745	0.16%
2022/02/11	2.1	1155.27	7	1150.00	1150.00	-4.9	5,713	-0.08%
2022/02/10	8.4	1144.54	11.3	1143.83	1160.00	-2.9	5,744	-0.05%
2022/02/09	10.1	1113.16	9	1115.58	1130.00	1.1	5,775	0.02%
2022/02/08	8.5	1106.46	2	1114.95	1095.00	6.5	5,700	0.11%
2022/02/07	11.1	1099.47	5	1095.03	1100.00	6.1	5,594	0.11%
2022/01/26	6.3	1080.21	4	1085.01	1075.00	2.3	5,331	0.04%
2022/01/25	5.3	1074.11	5.1	1078.05	1085.00	0.2	5,295	0.00%
2022/01/24	2.1	1085.00	3.3	1064.85	1090.00	-1.2	5,269	-0.02%
2022/01/21	18.4	1066.67	3	1068.33	1070.00	15.4	5,274	0.29%
2022/01/20	4.1	1081.23	4	1085.00	1090.00	0.1	5,240	0.00%
2022/01/19	6.1	1107.43	8	1101.91	1100.00	-2	5,285	-0.04%
2022/01/18	8	1128.81	7	1119.29	1105.00	1	5,311	0.02%
2022/01/17	1	1090.00	9.3	1095.45	1115.00	-8.3	5,315	-0.16%
2022/01/14	7.3	1067.98	6	1065.02	1065.00	1.3	5,299	0.02%
2022/01/13	1	1090.20	2	1095.06	1100.00	-1	5,304	-0.02%
2022/01/12	6.1	1087.46	5	1082.00	1085.00	1	5,294	0.02%
2022/01/11	13.1	1075.39	26.1	1082.27	1080.00	-13	5,343	-0.24%
2022/01/10	29.1	1091.20	2.9	1087.75	1095.00	26.2	5,369	0.49%
2022/01/07	3.4	1098.92	2	1117.50	1100.00	1.4	5,353	0.03%
2022/01/06	7.8	1129.68	2.2	1137.73	1135.00	5.6	5,359	0.11%
2022/01/05	7.1	1167.21	7	1172.85	1175.00	0	5,315	0.00%
2022/01/04	0.2	1155.62	1.1	1154.82	1165.00	-0.9	5,303	-0.02%
2022/01/03	9.5	1165.72	2	1205.00	1150.00	7.5	5,262	0.14%
2021/12/30	5	1183.00	5.3	1191.58	1190.00	-0.3	5,246	-0.01%
2021/12/29	8.1	1184.38	13.2	1188.46	1185.00	-5.1	5,271	-0.10%
2021/12/28	4.1	1171.22	2.1	1169.87	1175.00	2	5,331	0.04%
2021/12/27	7.2	1151.48	7.3	1149.40	1145.00	-0.2	5,325	0.00%
2021/12/24	4.3	1122.40	10.4	1108.34	1120.00	-6.1	5,289	-0.11%
2021/12/23	7.1	1092.17	8.3	1095.40	1095.00	-1.3	5,333	-0.02%
2021/12/22	6.3	1085.00	4	1083.75	1085.00	2.3	5,426	0.04%
2021/12/21	2	1077.46	3	1088.33	1090.00	-1	5,524	-0.02%
2021/12/20	2.1	1059.95	1	1064.81	1055.00	1	5,628	0.02%
2021/12/17	4	1079.96	4	1086.25	1075.00	0	5,654	0.00%
2021/12/16	2	1075.00	14.1	1084.95	1090.00	-12.1	5,672	-0.21%
2021/12/15	5	1055.00	9	1051.13	1060.00	-4	5,747	-0.07%
2021/12/14	6	1060.81	1	1069.78	1070.00	5	5,818	0.09%
2021/12/13	1.1	1076.02	10	1080.50	1075.00	-8.9	5,796	-0.15%
2021/12/10	2	1065.00	3.1	1070.20	1075.00	-1.1	5,826	-0.02%
2021/12/09	7.1	1087.81	3.3	1083.04	1085.00	3.7	5,911	0.06%
2021/12/08	14.2	1085.42	20.1	1094.73	1095.00	-5.9	5,919	-0.10%
2021/12/07	4.1	1063.65	1	1080.00	1065.00	3.1	5,877	0.05%
2021/12/06	2	1052.50	2.1	1074.93	1085.00	-0.1	5,880	0.00%
2021/12/03	2.1	1069.88	4.2	1074.49	1060.00	-2.2	5,875	-0.04%
2021/12/02	5	1076.00	8	1070.63	1080.00	-3	5,860	-0.05%
2021/12/01	5.1	1046.88	6.5	1036.37	1065.00	-1.4	5,877	-0.02%
2021/11/30	7.1	1025.67	7.1	1038.94	1010.00	0	5,869	0.00%
2021/11/29	2.1	1011.86	2	1003.50	1030.00	0.1	5,829	0.00%
2021/11/26	6.2	1002.36	4	1001.25	1005.00	2.2	5,918	0.04%
2021/11/25	2	1042.46	1	1030.00	1035.00	1	5,973	0.02%
2021/11/24	9.2	1039.93	10	1043.49	1040.00	-0.9	5,991	-0.01%
2021/11/23	4	1065.00	4	1076.24	1055.00	0	6,013	0.00%
2021/11/22	5	1084.00	3.3	1091.28	1080.00	1.7	6,066	0.03%
2021/11/19	4	1080.00	8.6	1098.38	1090.00	-4.6	6,050	-0.08%
2021/11/18	17	1081.77	28.6	1073.97	1085.00	-11.6	5,931	-0.20%
2021/11/17	26.2	1038.24	20.1	1045.27	1030.00	6.1	5,811	0.10%
2021/11/16	6	1029.17	18.2	1028.94	1035.00	-12.2	5,789	-0.21%
2021/11/15	4	1018.75	29.3	1022.87	1025.00	-25.3	5,786	-0.44%
2021/11/12	2	983.00	10	979.40	983.00	-8	5,702	-0.14%
2021/11/11	5	947.20	5.1	943.82	954.00	-0.1	5,713	0.00%
2021/11/10	9.2	961.86	5.3	964.56	958.00	3.8	5,712	0.07%
2021/11/09	4.1	985.62	5.1	996.92	978.00	-1	5,731	-0.02%
2021/11/08	5	979.35	24.7	969.51	980.00	-19.7	5,687	-0.35%
2021/11/05	3.2	939.88	5	939.19	940.00	-1.8	5,588	-0.03%
2021/11/04	3.1	934.02	2	934.92	928.00	1.1	5,571	0.02%
2021/11/03	3.2	932.28	3.2	934.50	932.00	0	5,605	0.00%
2021/11/02	0	0.00	2.1	932.01	928.00	-2.1	5,617	-0.04%
2021/11/01	3	921.67	13.1	919.19	922.00	-10.1	5,680	-0.18%
2021/10/29	3.7	915.50	6.2	915.45	913.00	-2.6	5,733	-0.04%
2021/10/28	3.2	935.76	4.1	934.67	936.00	-0.9	5,692	-0.02%
2021/10/27	15.2	946.31	12	948.89	942.00	3.2	5,694	0.06%
2021/10/26	4	946.00	12.3	947.88	946.00	-8.3	5,657	-0.15%
2021/10/25	11	927.09	12.2	935.19	938.00	-1.2	5,704	-0.02%
2021/10/22	0	0.00	8.5	918.94	926.00	-8.5	5,890	-0.14%
2021/10/21	7	911.57	13.6	917.80	913.00	-6.6	5,948	-0.11%
2021/10/20	5	904.40	3.3	905.12	901.00	1.7	5,922	0.03%
2021/10/19	2	898.00	8.5	897.42	898.00	-6.5	5,922	-0.11%
2021/10/18	4	872.99	14.1	870.49	867.00	-10	5,893	-0.17%
2021/10/15	14.2	853.81	1	854.00	857.00	13.2	5,876	0.22%
2021/10/14	15	851.07	4	848.75	840.00	11	5,826	0.19%
2021/10/13	20	872.32	6	864.00	862.00	14	5,799	0.24%
2021/10/12	8.2	895.43	4	886.00	887.00	4.2	5,805	0.07%
2021/10/08	7	914.43	6.1	918.67	910.00	0.9	5,823	0.02%
2021/10/07	6	901.50	29.2	901.96	911.00	-23.2	5,809	-0.40%
2021/10/06	3.2	879.63	5	878.02	871.00	-1.8	5,818	-0.03%
2021/10/05	17.7	866.95	4	868.73	867.00	13.6	5,823	0.23%
2021/10/04	11.3	890.91	0.2	892.08	892.00	11.2	5,764	0.19%
2021/10/01	18.7	890.18	21	894.33	885.00	-2.3	5,787	-0.04%
2021/09/30	17.9	903.17	6.1	907.12	905.00	11.8	5,769	0.20%
2021/09/29	10	926.31	4.3	926.65	913.00	5.7	5,757	0.10%
2021/09/28	13.3	961.89	15	957.87	957.00	-1.7	5,742	-0.03%
2021/09/27	2.4	951.75	74.8	944.79	959.00	-72.4	5,698	-1.27%
2021/09/24	5.1	916.37	1	919.00	920.00	4.1	5,614	0.07%
2021/09/23	7.2	913.24	4	912.25	915.00	3.2	5,707	0.06%
2021/09/22	10.2	907.48	2	908.50	911.00	8.2	5,709	0.14%
2021/09/17	2	942.99	6.2	947.13	940.00	-4.2	5,634	-0.07%
2021/09/16	0	927.00	52	931.12	936.00	-52	5,597	-0.93%
2021/09/15	4	936.00	3.2	932.00	935.00	0.8	5,608	0.01%
2021/09/14	2	944.00	11.6	942.54	947.00	-9.6	5,671	-0.17%
2021/09/13	3.1	922.87	8.2	923.07	927.00	-5.1	5,770	-0.09%
2021/09/10	1.2	904.58	6	915.67	925.00	-4.8	5,907	-0.08%
2021/09/09	10.1	901.20	0	0.00	901.00	10.1	5,926	0.17%
2021/09/08	2	902.00	9.2	906.88	912.00	-7.2	5,924	-0.12%
2021/09/07	6	902.00	1	900.00	903.00	5	5,934	0.08%
2021/09/06	7.2	898.15	2.2	906.81	896.00	5	5,959	0.08%
2021/09/03	7.1	922.82	2	928.50	919.00	5.1	5,922	0.09%
2021/09/02	2	938.00	5	936.80	933.00	-3	5,974	-0.05%
2021/09/01	1.2	921.62	12	922.13	927.00	-10.8	5,945	-0.18%
2021/08/31	4.1	890.34	1	892.00	901.00	3.1	5,851	0.05%
2021/08/30	1	908.00	11	903.73	912.00	-10	5,815	-0.17%
2021/08/27	0.1	892.23	4.2	893.57	896.00	-4.1	5,814	-0.07%
2021/08/26	14.4	882.72	4	880.50	888.00	10.4	5,801	0.18%
2021/08/25	1	905.05	7	908.43	911.00	-6	5,763	-0.10%
2021/08/24	0	906.00	1.1	908.05	909.00	-1	5,818	-0.02%
2021/08/23	2.1	897.87	8	904.88	911.00	-6	5,929	-0.10%
2021/08/20	1.3	881.43	1.1	882.82	873.00	0.2	5,968	0.00%
2021/08/19	13.1	888.23	2	896.00	888.00	11.1	6,030	0.18%
2021/08/18	3.1	892.33	5	885.00	912.00	-1.9	6,036	-0.03%
2021/08/17	6.3	886.80	2.2	886.49	880.00	4.2	6,081	0.07%
2021/08/16	6.1	906.57	2.5	913.00	901.00	3.6	6,099	0.06%
2021/08/13	1	903.00	8.2	909.80	910.00	-7.2	6,266	-0.11%
2021/08/12	5.4	907.53	1.2	918.30	904.00	4.2	6,367	0.07%
2021/08/11	5.1	909.83	3.1	913.30	910.00	2	6,505	0.03%
2021/08/10	4.1	924.22	4.4	923.42	922.00	-0.3	6,700	0.00%
2021/08/09	5	915.80	3	922.67	921.00	2	6,930	0.03%
2021/08/06	3.2	940.11	0	0.00	936.00	3.2	7,054	0.04%
2021/08/05	34.1	959.46	32.1	960.46	961.00	2	7,268	0.03%
2021/08/04	5	949.60	14.1	948.28	950.00	-9.1	7,673	-0.12%
2021/08/03	18	942.50	19.1	938.20	938.00	-1	7,987	-0.01%
2021/08/02	3.2	924.17	1.1	929.81	934.00	2.1	8,252	0.03%
2021/07/30	12.2	928.37	1	910.00	910.00	11.2	8,341	0.13%
2021/07/29	9.1	916.03	7	916.16	933.00	2	8,488	0.02%
2021/07/28	43.9	897.08	8.1	905.94	890.00	35.8	8,566	0.42%
2021/07/27	4	938.25	13.1	940.69	938.00	-9.1	8,595	-0.11%
2021/07/26	3	926.01	1	922.06	923.00	2	8,877	0.02%
2021/07/23	1	933.00	2	929.00	933.00	-1	8,908	-0.01%
2021/07/22	0	0.00	2	917.00	919.00	-2	8,983	-0.02%
2021/07/21	6.3	912.34	3	909.67	912.00	3.3	9,049	0.04%
2021/07/20	4.1	920.03	4	920.75	920.00	0.1	9,156	0.00%
2021/07/19	16.1	923.82	3.7	920.74	919.00	12.5	9,287	0.13%
2021/07/16	5	951.80	8	951.12	957.00	-3	9,267	-0.03%
2021/07/15	5.3	945.88	19.1	945.05	951.00	-13.8	9,280	-0.15%
2021/07/14	7.1	927.75	4	930.26	930.00	3.1	9,319	0.03%
2021/07/13	30.1	932.26	20.1	933.36	926.00	10.1	9,339	0.11%
2021/07/12	13.1	937.45	33	937.06	935.00	-19.9	9,329	-0.21%
2021/07/09	2	921.50	5.2	918.67	919.00	-3.1	9,333	-0.03%
2021/07/08	2.3	921.74	7	922.29	920.00	-4.7	9,393	-0.05%
2021/07/07	7.1	920.84	2.1	920.33	917.00	5	9,453	0.05%
2021/07/06	13.5	928.22	3.2	932.94	922.00	10.3	9,539	0.11%
2021/07/05	22.1	960.52	15.3	961.45	957.00	6.8	9,531	0.07%
2021/07/02	4.1	959.23	1	958.00	957.00	3.1	9,541	0.03%
2021/07/01	9.1	954.38	5	961.19	955.00	4.1	9,556	0.04%
2021/06/30	7.1	962.86	44.1	960.39	962.00	-37	9,666	-0.38%
2021/06/29	10.2	940.94	9.1	944.66	935.00	1.1	9,587	0.01%
2021/06/28	9	930.00	12.1	930.69	935.00	-3.1	9,649	-0.03%
2021/06/25	7	936.30	11	940.36	927.00	-4	9,792	-0.04%
2021/06/24	5	934.01	11	934.45	929.00	-6	9,868	-0.06%
2021/06/23	9.2	920.40	6.1	928.02	941.00	3.1	10,004	0.03%
2021/06/22	35.6	906.70	9.1	901.41	903.00	26.6	10,129	0.26%
2021/06/21	31.3	936.59	9.1	931.68	918.00	22.2	10,011	0.22%
2021/06/18	3.1	968.59	3	980.00	965.00	0.1	9,964	0.00%
2021/06/17	6.1	973.68	11	973.09	978.00	-4.9	9,985	-0.05%
2021/06/16	1.1	984.06	1	985.00	985.00	0.1	10,009	0.00%
2021/06/15	4	990.00	2	991.54	989.00	2	10,003	0.02%
2021/06/11	10.1	992.34	1	984.04	980.00	9.1	10,014	0.09%
2021/06/10	4	997.50	25.3	991.98	998.00	-21.3	10,027	-0.21%
2021/06/09	7.1	971.12	7.3	976.30	967.00	-0.2	9,991	0.00%
2021/06/08	7	969.14	10	971.40	966.00	-3	10,056	-0.03%
2021/06/07	6.2	963.24	12	965.08	973.00	-5.8	10,154	-0.06%
2021/06/04	1.2	970.97	3	971.67	977.00	-1.9	10,221	-0.02%
2021/06/03	6.1	977.47	10.1	975.15	981.00	-4	10,310	-0.04%
2021/06/02	17.3	966.63	4	969.25	959.00	13.3	10,390	0.13%
2021/06/01	14	985.29	11	995.30	977.00	3	10,446	0.03%
2021/05/31	12.1	987.02	22.3	989.77	995.00	-10.2	10,530	-0.10%
2021/05/28	13	951.08	17.2	953.04	961.00	-4.2	10,516	-0.04%
2021/05/27	19.2	936.57	0	0.00	935.00	19.2	10,614	0.18%
2021/05/26	20.2	952.90	15.4	953.26	951.00	4.9	10,714	0.05%
2021/05/25	31	959.35	26.5	959.62	952.00	4.5	10,736	0.04%
2021/05/24	16.1	942.64	5.5	948.45	943.00	10.6	10,717	0.10%
2021/05/21	10	957.12	7.4	958.89	955.00	2.6	10,746	0.02%
2021/05/20	16.1	936.68	9.3	940.07	930.00	6.8	10,640	0.06%
2021/05/19	16.2	964.00	6.1	961.98	943.00	10.1	10,583	0.10%
2021/05/18	25	969.35	40.2	968.37	994.00	-15.2	10,480	-0.14%
2021/05/17	13.1	905.39	23.3	902.02	914.00	-10.2	10,407	-0.10%
2021/05/14	7.7	905.95	6.1	901.39	895.00	1.5	10,391	0.01%
2021/05/13	25.3	888.48	15.2	892.08	873.00	10.1	10,414	0.10%
2021/05/12	41.6	892.23	23.4	891.02	888.00	18.3	10,317	0.18%
2021/05/11	33.3	917.20	30.2	914.84	911.00	3.2	10,040	0.03%
2021/05/10	28.9	992.36	6.3	995.30	979.00	22.7	9,850	0.23%
2021/05/07	14.1	1050.74	1	1060.00	1060.00	13.1	9,827	0.13%
2021/05/06	16.2	1031.05	20.5	1028.98	1055.00	-4.2	9,967	-0.04%
2021/05/05	27.3	1045.53	25.3	1062.95	1005.00	2	9,906	0.02%
2021/05/04	40.8	1065.25	21.2	1068.78	1085.00	19.7	9,843	0.20%
2021/05/03	32.7	1136.45	53.1	1109.09	1105.00	-20.3	9,692	-0.21%
2021/04/29	7.2	1185.00	34	1185.00	1185.00	-26.9	9,546	-0.28%
2021/04/28	60.1	1070.84	11.1	1074.04	1080.00	49	9,736	0.50%
2021/04/27	17	1071.47	15	1069.00	1065.00	2	9,769	0.02%
2021/04/26	32.1	1060.29	36.2	1063.87	1070.00	-4.2	9,764	-0.04%
2021/04/23	6	1011.67	20.1	1014.75	1035.00	-14.1	9,723	-0.14%
2021/04/22	0.2	991.95	2.1	1000.19	984.00	-1.9	9,703	-0.02%
2021/04/21	5.1	991.38	5.1	996.92	988.00	0	9,793	0.00%
2021/04/20	29	992.93	19.4	985.47	998.00	9.6	9,936	0.10%
2021/04/19	3.1	965.06	3.3	969.99	963.00	-0.2	9,945	0.00%
2021/04/16	11.6	971.57	9	975.44	975.00	2.6	10,002	0.03%
2021/04/15	2.1	970.85	13.3	973.95	985.00	-11.2	10,117	-0.11%
2021/04/14	10.5	957.50	12	950.92	965.00	-1.5	10,142	-0.01%
2021/04/13	18.2	971.46	16	976.56	961.00	2.2	10,151	0.02%
2021/04/12	22.1	966.24	54.5	970.75	960.00	-32.4	10,145	-0.32%
2021/04/09	4.7	1010.95	7.1	1012.91	999.00	-2.4	10,206	-0.02%
2021/04/08	9	1001.89	8.4	1009.58	1020.00	0.6	10,176	0.01%
2021/04/07	2	995.00	4.1	996.99	998.00	-2.1	10,136	-0.02%
2021/04/06	3	996.66	28.4	998.21	995.00	-25.4	10,121	-0.25%
2021/04/01	10.1	969.67	17.1	976.01	961.00	-7	10,094	-0.07%
2021/03/31	18.1	973.42	8.1	973.87	969.00	10	10,037	0.10%
2021/03/30	14	955.58	40.3	962.36	971.00	-26.3	9,940	-0.26%
2021/03/29	12.1	957.55	12.1	957.17	941.00	0	9,822	0.00%
2021/03/26	11	941.37	6.2	940.14	943.00	4.8	9,770	0.05%
2021/03/25	25.1	924.85	33.4	928.91	949.00	-8.3	9,665	-0.09%
2021/03/24	3	892.61	5.2	884.48	894.00	-2.2	9,473	-0.02%
2021/03/23	7.5	879.84	2	888.00	870.00	5.5	9,459	0.06%
2021/03/22	2.4	879.34	0.1	890.00	881.00	2.3	9,423	0.02%
2021/03/19	7.3	885.84	6	887.34	885.00	1.3	9,389	0.01%
2021/03/18	12	908.91	10.4	910.32	903.00	1.6	9,326	0.02%
2021/03/17	35.7	909.04	34	917.85	908.00	1.7	9,374	0.02%
2021/03/16	34	915.85	8	914.62	919.00	26	9,405	0.28%
2021/03/15	17	906.76	11.1	907.45	907.00	5.9	9,424	0.06%
2021/03/12	9.1	898.95	11	904.82	899.00	-1.9	9,477	-0.02%
2021/03/11	4.3	881.76	7.2	887.49	888.00	-2.9	9,437	-0.03%
2021/03/10	11.4	865.76	4.1	868.96	864.00	7.4	9,369	0.08%
2021/03/09	7.1	867.50	8.2	871.70	879.00	-1.1	9,330	-0.01%
2021/03/08	29.2	877.57	21.1	889.37	867.00	8.1	9,312	0.09%
2021/03/05	18.2	883.58	12	882.75	883.00	6.2	9,295	0.07%
2021/03/04	20.3	902.12	3	897.01	897.00	17.3	9,343	0.19%
2021/03/03	1	919.00	7.2	920.64	930.00	-6.2	9,196	-0.07%
2021/03/02	37.2	925.26	15.1	925.62	900.00	22.2	9,113	0.24%
2021/02/26	18.5	914.16	4	917.25	896.00	14.5	9,006	0.16%
2021/02/25	7.2	938.69	8.1	941.67	944.00	-0.9	8,849	-0.01%
2021/02/24	12.2	952.62	8	949.88	940.00	4.2	8,846	0.05%
2021/02/23	20.3	944.09	18	949.27	965.00	2.2	8,911	0.03%
2021/02/22	11.2	964.54	3.1	969.43	951.00	8	8,928	0.09%
2021/02/19	14.4	964.42	7	961.48	964.00	7.4	9,154	0.08%
2021/02/18	31.1	978.68	13.1	977.57	978.00	18	9,139	0.20%
2021/02/17	20.3	983.57	6	979.84	980.00	14.2	9,139	0.16%
2021/02/05	33.1	965.42	29.1	966.53	950.00	4	9,019	0.04%
2021/02/04	14.2	935.31	11.4	945.45	946.00	2.8	8,834	0.03%
2021/02/03	8	948.38	22.2	950.14	950.00	-14.2	8,748	-0.16%
2021/02/02	20.4	939.02	35.2	936.34	931.00	-14.8	8,668	-0.17%
2021/02/01	4	897.79	20.3	896.74	905.00	-16.3	8,536	-0.19%
2021/01/29	14.1	889.34	16.3	893.08	875.00	-2.2	8,433	-0.03%
2021/01/28	16.5	868.15	13.3	873.18	869.00	3.2	8,337	0.04%
2021/01/27	10	885.30	26.2	885.74	897.00	-16.1	8,198	-0.20%
2021/01/26	25.5	897.31	12.3	896.01	871.00	13.2	8,153	0.16%
2021/01/25	31.2	906.13	26.1	905.71	910.00	5.2	8,217	0.06%
2021/01/22	114.7	925.62	9.3	930.34	917.00	105.4	8,174	1.29%	大買/鉅額交易
2021/01/21	53.2	915.26	97.3	915.79	934.00	-44.1	7,980	-0.55%
2021/01/20	32.1	875.51	14.2	885.73	872.00	17.9	7,790	0.23%
2021/01/19	35	873.46	54.2	874.04	879.00	-19.2	7,707	-0.25%
2021/01/18	44.4	830.10	48.2	827.78	844.00	-3.8	7,647	-0.05%
2021/01/15	31.3	851.26	11	857.72	850.00	20.3	7,581	0.27%
2021/01/14	30.2	868.35	14.2	867.55	861.00	16	7,503	0.21%
2021/01/13	50.4	888.72	46	875.56	884.00	4.3	7,403	0.06%
2021/01/12	35.3	850.41	20.1	852.95	846.00	15.2	7,230	0.21%
2021/01/11	13.4	846.75	13	847.16	851.00	0.3	7,124	0.00%
2021/01/08	18.1	831.37	23.1	826.43	838.00	-5	7,075	-0.07%
2021/01/07	7.1	799.45	13.1	799.83	799.00	-5.9	6,971	-0.09%
2021/01/06	3.1	793.91	5	801.00	792.00	-1.9	6,942	-0.03%
2021/01/05	24	791.37	22.2	788.77	797.00	1.8	6,919	0.03%
2021/01/04	2.2	779.98	15.2	776.16	792.00	-13	7,122	-0.18%
2020/12/31	6.1	745.18	8.1	749.57	747.00	-2	7,147	-0.03%
2020/12/30	6	740.17	14.2	743.98	746.00	-8.2	7,365	-0.11%
2020/12/29	10	737.30	7	740.43	734.00	3	7,338	0.04%
2020/12/28	1	739.00	40.2	731.94	740.00	-39.2	7,345	-0.53%
2020/12/25	2.2	712.95	3	718.33	715.00	-0.9	7,269	-0.01%
2020/12/24	21	719.81	5.1	721.18	714.00	15.9	7,323	0.22%
2020/12/23	5	713.60	27.1	717.66	720.00	-22.1	7,396	-0.30%
2020/12/22	29	713.83	32	716.28	703.00	-3	7,438	-0.04%
2020/12/21	3.2	694.20	2	697.00	708.00	1.2	7,475	0.02%
2020/12/18	5	702.40	3	699.00	699.00	2	7,494	0.03%
2020/12/17	3	703.67	3	707.67	704.00	0	7,540	0.00%
2020/12/16	13	708.08	12.1	710.16	701.00	0.9	7,575	0.01%
2020/12/15	16.1	699.01	11	701.64	701.00	5.1	7,661	0.07%
2020/12/14	18	703.50	2	704.50	702.00	16	7,785	0.21%
2020/12/11	14.4	708.90	9.7	711.07	707.00	4.7	7,897	0.06%
2020/12/10	29.2	723.58	164	708.48	709.00	-134.8	7,895	-1.71%	大賣/鉅額交易
2020/12/09	17	737.23	10	737.20	734.00	7	7,911	0.09%
2020/12/08	105.6	707.29	55	718.87	730.00	50.5	7,906	0.64%	大買/
2020/12/07	58.2	701.05	6	701.67	704.00	52.1	7,861	0.66%
2020/12/04	6.3	700.18	7.1	700.02	705.00	-0.9	7,938	-0.01%
2020/12/03	5.2	702.27	9	709.00	700.00	-3.8	7,959	-0.05%
2020/12/02	9	708.67	11	706.09	712.00	-2	7,960	-0.03%
2020/12/01	29.2	699.46	11	699.55	697.00	18.1	8,051	0.23%
2020/11/30	18.3	709.09	3	707.00	704.00	15.3	8,134	0.19%
2020/11/27	7.2	723.78	2	724.53	725.00	5.1	8,228	0.06%
2020/11/26	1	728.00	2	736.00	730.00	-1	8,349	-0.01%
2020/11/25	16.2	730.57	4	726.50	724.00	12.2	8,574	0.14%
2020/11/24	12	740.75	18.1	741.94	742.00	-6.1	8,675	-0.07%
2020/11/23	17.3	749.82	12	742.83	743.00	5.3	8,827	0.06%
2020/11/20	8	745.87	34.2	742.17	747.00	-26.2	8,889	-0.29%
2020/11/19	28	730.29	19.3	733.79	733.00	8.7	8,864	0.10%
2020/11/18	34	714.85	69.3	717.14	728.00	-35.3	8,965	-0.39%
2020/11/17	15.2	695.20	27	697.63	696.00	-11.9	8,975	-0.13%
2020/11/16	4	684.75	11	692.91	694.00	-7	9,437	-0.07%
2020/11/13	4	673.99	1.2	672.33	675.00	2.8	9,725	0.03%
2020/11/12	4.1	677.48	6	673.67	673.00	-1.9	10,351	-0.02%
2020/11/11	18.1	672.07	31	672.91	676.00	-13	10,383	-0.12%
2020/11/10	24.2	690.79	12	691.17	686.00	12.2	10,411	0.12%
2020/11/09	16	701.38	7	704.00	702.00	9	10,500	0.09%
2020/11/06	20	699.30	14	700.21	700.00	6	10,576	0.06%
2020/11/05	0	0.00	21.1	687.89	696.00	-21.1	10,619	-0.20%
2020/11/04	15	668.67	25	672.88	677.00	-10	10,610	-0.09%
2020/11/03	10.1	668.11	14	667.71	665.00	-4	10,699	-0.04%
2020/11/02	36.3	663.93	24	661.25	653.00	12.3	10,776	0.11%
2020/10/30	6	673.68	5	678.00	678.00	1	10,763	0.01%
2020/10/29	5.1	674.53	8	677.38	684.00	-2.9	10,976	-0.03%
2020/10/28	12	686.92	164.1	677.39	681.00	-152.1	11,330	-1.34%	大賣/鉅額交易
2020/10/27	5.1	683.00	13	680.32	685.00	-7.9	11,469	-0.07%
2020/10/26	26	676.23	32	682.97	674.00	-6	11,597	-0.05%
2020/10/23	13.1	683.53	7	680.86	678.00	6.1	11,765	0.05%
2020/10/22	12	689.58	11	689.36	688.00	1	12,285	0.01%
2020/10/21	7	694.14	8	698.63	691.00	-1	12,554	-0.01%
2020/10/20	9	689.44	7	686.57	697.00	2	12,874	0.02%
2020/10/19	3	689.67	15	690.00	692.00	-12	13,079	-0.09%
2020/10/16	11.1	688.78	5	689.40	680.00	6.1	13,311	0.05%
2020/10/15	142.1	698.14	9	699.67	689.00	133.1	13,490	0.99%	大買/鉅額交易
2020/10/14	11	691.73	7	692.14	689.00	4	13,524	0.03%
2020/10/13	32	699.72	22.1	699.86	699.00	9.9	13,578	0.07%
2020/10/12	13.5	707.82	25	712.88	714.00	-11.5	13,570	-0.08%
2020/10/08	12	670.75	26.3	668.34	670.00	-14.3	13,458	-0.11%
2020/10/07	18.1	640.03	44.3	636.97	647.00	-26.2	13,352	-0.20%
2020/10/06	4	614.50	8	616.25	615.00	-4	13,230	-0.03%
2020/10/05	1	614.00	6	614.17	611.00	-5	13,446	-0.04%
2020/09/30	14.1	614.24	4	613.25	607.00	10.1	13,648	0.07%
2020/09/29	4	607.50	14	609.79	610.00	-10	13,911	-0.07%
2020/09/28	7.1	589.52	22	597.05	603.00	-15	14,142	-0.11%
2020/09/25	27	590.04	13	591.46	585.00	14	14,134	0.10%
2020/09/24	29.2	606.86	7	611.57	600.00	22.2	14,148	0.16%
2020/09/23	34	613.03	25	615.92	617.00	9	14,104	0.06%
2020/09/22	17.1	608.09	8	608.13	603.00	9.1	14,121	0.06%
2020/09/21	12.1	615.24	31.1	619.37	616.00	-19	14,152	-0.13%
2020/09/18	19	600.58	9	601.33	611.00	10	14,216	0.07%
2020/09/17	31.1	599.55	11	599.27	599.00	20.1	14,178	0.14%
2020/09/16	11	619.91	10	621.80	617.00	1	14,226	0.01%
2020/09/15	13	611.54	29	610.76	611.00	-16	14,345	-0.11%
2020/09/14	7	600.43	18	606.00	609.00	-11	14,584	-0.08%
2020/09/11	22	592.05	23	591.52	595.00	-1	14,529	-0.01%
2020/09/10	27	599.48	18	601.78	599.00	9	14,506	0.06%
2020/09/09	8	590.38	5	592.80	595.00	3	14,579	0.02%
2020/09/08	21	604.76	12	610.08	604.00	9	14,531	0.06%
2020/09/07	4	599.50	25	599.12	598.00	-21	14,617	-0.14%
2020/09/04	7	593.86	35	596.03	603.00	-28	14,678	-0.19%
2020/09/03	21	604.76	11.1	610.86	603.00	9.9	14,559	0.07%
2020/09/02	15	600.27	22	600.64	596.00	-7	14,467	-0.05%
2020/09/01	68	569.29	18	564.94	576.00	50	14,314	0.35%
2020/08/31	41	561.56	82	556.07	556.00	-41	14,274	-0.29%
2020/08/28	31	565.71	17	565.12	574.00	14	14,125	0.10%
2020/08/27	25	565.27	16.1	565.54	558.00	9	14,063	0.06%
2020/08/26	24	576.71	17.1	576.54	578.00	7	14,098	0.05%
2020/08/25	12	587.58	5	590.80	589.00	7	14,064	0.05%
2020/08/24	24	589.71	62	589.23	585.00	-38	14,058	-0.27%
2020/08/21	70	598.63	32	592.72	604.00	38	13,992	0.27%
2020/08/20	81.2	577.98	70.2	574.69	565.00	11.1	13,769	0.08%
2020/08/19	47.1	614.33	156	616.96	609.00	-108.9	13,312	-0.82%	大賣/鉅額交易
2020/08/18	104.2	620.63	66	623.06	617.00	38.2	13,108	0.29%	大買/
2020/08/17	12	684.00	12	683.00	685.00	0	12,659	0.00%
2020/08/14	14.6	674.95	4	677.25	680.00	10.6	12,709	0.08%
2020/08/13	18	686.72	10.1	693.93	684.00	7.9	12,854	0.06%
2020/08/12	30.1	679.12	28	679.07	680.00	2.1	13,029	0.02%
2020/08/11	20	697.05	28	697.71	693.00	-8	13,265	-0.06%
2020/08/10	29	706.07	10	708.20	706.00	19	13,196	0.14%
2020/08/07	24	713.58	26	715.88	705.00	-2	13,149	-0.02%
2020/08/06	46.1	738.90	28.2	743.44	732.00	18	13,080	0.14%
2020/08/05	53.1	729.61	37	731.89	730.00	16.1	12,950	0.12%
2020/08/04	38	718.74	68	716.79	732.00	-30	12,842	-0.23%
2020/08/03	46.1	711.21	43	710.63	696.00	3.1	12,632	0.02%
2020/07/31	36.1	695.92	23.5	689.89	701.00	12.6	12,338	0.10%
2020/07/30	45	677.49	28	675.21	683.00	17	12,239	0.14%
2020/07/29	14	679.79	10.1	679.62	682.00	4	12,132	0.03%
2020/07/28	157.5	713.51	140	720.06	680.00	17.5	12,087	0.14%	大買/大賣/
2020/07/27	53	723.74	70	720.71	728.00	-17	11,849	-0.14%
2020/07/24	34.2	687.45	56	690.38	675.00	-21.9	12,020	-0.18%
2020/07/23	50.5	672.02	55	667.04	677.00	-4.5	11,790	-0.04%
2020/07/22	70	661.19	96	663.21	664.00	-26	11,722	-0.22%
2020/07/21	21	632.76	42.2	626.41	637.00	-21.2	11,526	-0.18%
2020/07/20	17	595.95	27	596.78	601.00	-10	11,410	-0.09%
2020/07/17	33	606.27	14.4	603.39	607.00	18.6	11,461	0.16%
2020/07/16	16.1	602.00	10	602.90	599.00	6	11,498	0.05%
2020/07/15	16	605.94	20	610.00	609.00	-4	11,468	-0.03%
2020/07/14	19.1	613.94	26	614.73	611.00	-6.9	11,446	-0.06%
2020/07/13	18.1	628.01	32.5	629.58	629.00	-14.4	11,402	-0.13%
2020/07/10	49	630.14	7	632.57	616.00	42	11,372	0.37%
2020/07/09	44	655.07	12.2	653.10	651.00	31.8	11,313	0.28%
2020/07/08	50.3	660.13	58	653.66	661.00	-7.7	11,147	-0.07%
2020/07/07	36	612.22	31.2	608.51	618.00	4.8	10,896	0.04%
2020/07/06	9	582.56	17	585.65	589.00	-8	10,711	-0.07%
2020/07/03	17.2	582.33	15	583.93	585.00	2.2	10,705	0.02%
2020/07/02	9.1	577.65	7	574.86	574.00	2.1	10,704	0.02%
2020/07/01	16.1	584.21	18	580.28	577.00	-1.9	10,742	-0.02%
2020/06/30	31	572.97	24	577.13	579.00	7	10,725	0.06%
2020/06/29	136	567.21	129.1	567.99	565.00	6.9	10,747	0.06%	大買/大賣/
2020/06/24	23	575.39	11	576.65	580.00	12	10,726	0.11%
2020/06/23	90	575.85	26	575.46	574.00	64	10,795	0.59%
2020/06/22	12.5	562.45	20	568.70	576.00	-7.5	10,730	-0.07%
2020/06/19	20	539.70	50	534.40	546.00	-30	10,772	-0.28%
2020/06/18	6	510.50	8	511.13	513.00	-2	10,633	-0.02%
2020/06/17	4	507.00	14	509.00	510.00	-10	10,881	-0.09%
2020/06/16	21	501.55	13	504.23	510.00	8	11,062	0.07%
2020/06/15	10	502.50	11.7	499.37	492.50	-1.7	11,296	-0.01%
2020/06/12	12	484.50	6.1	484.41	492.50	5.9	11,410	0.05%
2020/06/11	9	503.11	32	501.83	496.50	-23	11,450	-0.20%
2020/06/10	19.2	499.32	21.1	499.97	500.00	-1.9	11,475	-0.02%
2020/06/09	7	493.21	10	497.40	497.50	-3	11,757	-0.03%
2020/06/08	16	500.09	7	497.00	494.50	9	11,945	0.08%
2020/06/05	10	493.75	15	494.70	494.00	-5	11,941	-0.04%
2020/06/04	15	487.90	15	488.70	490.00	0	11,999	0.00%
2020/06/03	5	491.00	11	490.63	490.00	-6	12,054	-0.05%
2020/06/02	35	483.13	38	485.31	485.00	-3	12,020	-0.03%
2020/06/01	15	462.70	11	465.91	461.50	4	11,915	0.03%
2020/05/29	3	463.83	16	464.16	463.00	-13	11,951	-0.11%
2020/05/28	31	458.61	22	458.75	460.00	9	11,959	0.08%
2020/05/27	6	461.67	16	464.25	464.50	-10	11,968	-0.08%
2020/05/26	9.1	463.19	18.1	463.96	460.00	-9	12,078	-0.07%
2020/05/25	4	452.38	27	456.89	460.00	-23	12,147	-0.19%
2020/05/22	21	445.81	14.2	446.38	442.00	6.8	12,130	0.06%
2020/05/21	16	466.81	12	465.88	464.50	4	12,091	0.03%
2020/05/20	14	466.89	55.7	467.70	470.00	-41.7	12,071	-0.35%
2020/05/19	11	460.14	27.3	460.58	462.00	-16.3	11,901	-0.14%
2020/05/18	11	442.95	35	446.17	440.50	-24	11,685	-0.21%
2020/05/15	6	407.33	15	411.47	411.00	-9	11,390	-0.08%
2020/05/14	27	411.93	6	414.75	411.00	21	11,447	0.18%
2020/05/13	7	414.36	31	413.84	420.00	-24	11,461	-0.21%
2020/05/12	10.1	405.21	16	407.38	407.00	-6	11,544	-0.05%
2020/05/11	25.1	411.20	37	408.92	410.00	-12	11,685	-0.10%
2020/05/08	16	415.16	27	415.50	411.50	-11	11,764	-0.09%
2020/05/07	37	411.97	42	412.92	411.00	-5	11,832	-0.04%
2020/05/06	20	407.40	13	407.19	408.00	7	11,867	0.06%
2020/05/05	11	401.86	8	400.63	401.50	3	11,894	0.03%
2020/05/04	44	401.53	11.3	402.18	399.50	32.8	12,042	0.27%
2020/04/30	14	410.64	37.1	410.69	415.00	-23.1	12,003	-0.19%
2020/04/29	28	393.04	49	393.41	398.00	-21	11,815	-0.18%
2020/04/28	33	367.50	30	369.50	375.00	3	11,461	0.03%
2020/04/27	27.1	364.39	50	365.51	372.00	-22.9	11,656	-0.20%
2020/04/24	14	350.21	6	351.25	348.50	8	11,531	0.07%
2020/04/23	14	347.54	14	348.14	351.00	0	11,572	0.00%
2020/04/22	45	345.73	37	347.93	346.00	8	11,643	0.07%
2020/04/21	29.1	359.08	16	355.97	353.50	13.1	11,874	0.11%
2020/04/20	23	370.20	28	370.66	370.00	-5	12,011	-0.04%
2020/04/17	12	367.75	32	371.05	368.00	-20	12,089	-0.17%
2020/04/16	9	362.06	2	361.50	361.50	7	11,995	0.06%
2020/04/15	13	365.42	31	367.58	365.50	-18	12,003	-0.15%
2020/04/14	54	365.62	56	361.71	365.50	-2	12,021	-0.02%
2020/04/13	25	351.42	32	351.89	351.50	-7	11,992	-0.06%
2020/04/10	1	351.50	4	350.25	350.00	-3	12,013	-0.02%
2020/04/09	16	352.56	19	351.45	351.50	-3	12,109	-0.02%
2020/04/08	13	348.23	7	349.50	349.50	6	12,076	0.05%
2020/04/07	9	347.22	15	348.27	347.00	-6	12,056	-0.05%
2020/04/06	3	337.83	7	340.43	341.00	-4	11,960	-0.03%
2020/04/01	9	330.22	5	331.80	334.00	4	11,892	0.03%
2020/03/31	25.1	332.50	24	332.42	327.50	1.1	11,880	0.01%
2020/03/30	11	329.91	11	330.00	336.50	0	11,749	0.00%
2020/03/27	45	346.63	50	347.51	340.00	-5	11,622	-0.04%
2020/03/26	21	338.00	27	338.02	343.50	-6	11,460	-0.05%
2020/03/25	17	336.74	14.1	342.09	334.50	3	11,502	0.03%
2020/03/24	35	337.31	15	334.17	330.00	20	11,314	0.18%
2020/03/23	10.6	306.59	16.1	309.50	308.00	-5.5	11,286	-0.05%
2020/03/20	22	297.77	40.2	295.75	301.00	-18.2	11,228	-0.16%
2020/03/19	69.1	284.72	77	280.79	274.00	-8	11,118	-0.07%
2020/03/18	21.1	314.21	27	316.02	301.50	-6	10,839	-0.05%
2020/03/17	27	319.26	25	323.40	315.50	2	10,712	0.02%
2020/03/16	26	328.96	20.1	324.13	320.00	5.9	10,537	0.06%
2020/03/13	41.2	328.75	56	326.29	341.00	-14.9	10,390	-0.14%
2020/03/12	57	346.56	23	341.07	336.00	34	10,118	0.34%
2020/03/11	23	368.28	12.2	366.39	363.00	10.8	9,884	0.11%
2020/03/10	9	365.22	40	367.54	373.50	-31	9,823	-0.32%
2020/03/09	25	366.70	19.2	367.11	366.50	5.8	9,727	0.06%
2020/03/06	22	378.70	27.1	379.63	378.50	-5.1	9,658	-0.05%
2020/03/05	2	378.25	69	380.51	385.00	-67	9,648	-0.69%
2020/03/04	39	369.21	13.5	367.74	370.50	25.5	9,661	0.26%
2020/03/03	9	374.17	25	375.10	372.00	-16	9,644	-0.17%
2020/03/02	21.1	359.91	16	362.63	363.00	5.1	9,576	0.05%
2020/02/27	19	365.97	11	365.36	360.00	8	9,569	0.08%
2020/02/26	6.1	376.02	3	376.50	375.00	3.1	9,475	0.03%
2020/02/25	10	377.20	13	380.00	378.50	-3	9,416	-0.03%
2020/02/24	24	380.04	29	380.95	377.00	-5	9,441	-0.05%
2020/02/21	11	390.86	5	388.00	388.00	6	9,324	0.06%
2020/02/20	23	392.61	11	391.91	394.00	12	9,257	0.13%
2020/02/19	14	389.43	8	391.56	388.50	6	9,184	0.07%
2020/02/18	14	393.57	11	394.09	392.00	3	9,196	0.03%
2020/02/17	21.1	396.23	13	397.88	398.00	8.1	9,152	0.09%
2020/02/14	27	406.15	11	406.77	405.50	16	9,082	0.18%
2020/02/13	9	409.11	14.1	409.00	408.50	-5.1	9,018	-0.06%
2020/02/12	33	400.33	22	398.91	401.50	11	8,901	0.12%
2020/02/11	11	388.86	31	388.40	390.00	-20	8,895	-0.22%
2020/02/10	30	382.13	27	382.19	380.00	3	8,905	0.03%
2020/02/07	30	381.90	3	382.83	381.00	27	8,950	0.30%
2020/02/06	12	386.38	15	386.77	382.00	-3	8,979	-0.03%
2020/02/05	20	381.55	14.2	384.84	381.00	5.8	8,947	0.06%
2020/02/04	12	393.54	12	393.79	390.50	0	8,844	0.00%
2020/02/03	3	378.17	5	382.40	382.00	-2	9,087	-0.02%
2020/01/31	21	387.64	33	389.26	388.00	-12	9,100	-0.13%
2020/01/30	56	388.13	40.1	388.84	383.50	15.9	9,154	0.17%
2020/01/20	27	419.04	5	419.80	419.00	22	8,903	0.25%
2020/01/17	4	421.13	8	425.25	420.50	-4	8,946	-0.04%
2020/01/16	3	418.17	25	420.06	421.00	-22	9,016	-0.24%
2020/01/15	38	413.45	16	412.19	416.00	22	8,866	0.25%
2020/01/14	17	417.50	7	418.21	416.00	10	8,518	0.12%
2020/01/13	19.1	425.42	6	424.08	422.00	13.1	8,270	0.16%
2020/01/10	11	430.18	8	431.19	432.00	3	8,199	0.04%
2020/01/09	3	435.50	5	435.90	437.00	-2	8,219	-0.02%
2020/01/08	3	426.67	25	433.28	430.50	-22	8,306	-0.26%
2020/01/07	29	426.24	1	421.00	426.00	28	8,311	0.34%
2020/01/06	9	425.50	3	425.00	424.00	6	8,361	0.07%
2020/01/03	12	432.17	4	429.00	434.50	8	8,361	0.10%
2020/01/02	7	442.43	1	441.50	441.50	6	8,240	0.07%
2019/12/31	15	443.03	0	0.00	443.50	15	8,221	0.18%
2019/12/30	14	446.64	3	446.00	446.50	11	8,253	0.13%
2019/12/27	4	450.38	2	446.50	446.50	2	8,354	0.02%
2019/12/26	6	454.75	4	454.75	449.00	2	8,350	0.02%
2019/12/25	4	448.50	6	449.83	452.00	-2	8,376	-0.02%
2019/12/24	4	446.88	4	445.00	445.00	0	8,479	0.00%
2019/12/23	1	445.50	2	449.00	449.00	-1	8,565	-0.01%
2019/12/20	4	445.38	2	446.50	446.00	2	8,656	0.02%
2019/12/19	4	453.75	4	454.25	454.50	0	8,489	0.00%
2019/12/18	4	454.63	3	455.17	456.50	1	8,415	0.01%
2019/12/17	2	457.00	10	456.80	460.50	-8	8,371	-0.10%
2019/12/16	4	439.00	19	440.71	442.00	-15	8,218	-0.18%
2019/12/13	2	430.75	5	431.70	432.50	-3	8,167	-0.04%
2019/12/12	3	430.00	2	428.75	427.50	1	8,163	0.01%
2019/12/11	5	425.60	6	428.42	429.00	-1	8,239	-0.01%
2019/12/10	0	0.00	1	424.00	425.00	-1	8,338	-0.01%
2019/12/09	1	419.00	21	425.71	426.50	-20	8,406	-0.24%
2019/12/06	18	415.36	2	416.75	415.00	16	8,435	0.19%
2019/12/05	3.1	421.61	2	420.00	420.00	1.1	8,675	0.01%
2019/12/04	8	421.00	30	420.42	424.50	-22	8,807	-0.25%
2019/12/03	4	421.25	3	423.17	418.00	1	8,781	0.01%
2019/12/02	25	417.28	4	417.00	416.50	21	8,763	0.24%
2019/11/29	10	426.30	4	431.00	421.50	6	8,725	0.07%
2019/11/28	2	424.25	7	430.36	431.50	-5	8,621	-0.06%
2019/11/27	1	422.00	1	425.00	422.50	0	8,630	0.00%
2019/11/26	7	423.07	27	422.61	420.00	-20	8,671	-0.23%
2019/11/25	22	418.18	19	419.47	418.50	3	8,836	0.03%
2019/11/22	21	409.19	4	410.38	411.00	17	8,819	0.19%
2019/11/21	16	404.41	8	404.25	407.00	8	8,782	0.09%
2019/11/20	6	413.92	0	414.50	414.50	6	8,700	0.07%
2019/11/19	3	419.33	4	420.50	421.00	-1	8,742	-0.01%
2019/11/18	1	417.50	3	417.83	419.50	-2	8,859	-0.02%
2019/11/15	5	422.00	6	422.08	422.00	-1	9,020	-0.01%
2019/11/14	1	410.00	3	409.00	410.50	-2	9,367	-0.02%
2019/11/13	4	408.50	4	410.00	408.00	0	9,416	0.00%
2019/11/12	2	410.25	4	409.63	410.00	-2	9,420	-0.02%
2019/11/11	7	407.14	3	406.67	403.50	4	9,399	0.04%
2019/11/08	8	416.63	8.2	414.49	414.00	-0.2	9,324	0.00%
2019/11/07	13	425.31	7	423.71	425.00	6	9,240	0.06%
2019/11/06	0	0.00	3	426.83	434.00	-3	9,160	-0.03%
2019/11/05	4	420.25	9	423.06	425.00	-5	9,161	-0.05%
2019/11/04	1.1	409.09	9	409.67	412.00	-7.9	9,130	-0.09%
2019/11/01	6	408.00	2	411.75	405.00	4	9,151	0.04%
2019/10/31	3	405.00	19	408.45	408.00	-16	9,210	-0.17%
2019/10/30	1	392.00	15	396.70	396.50	-14	9,218	-0.15%
2019/10/29	3	392.49	10	393.20	393.00	-7	9,328	-0.07%
2019/10/28	0	0.00	11	385.68	387.00	-11	9,387	-0.12%
2019/10/25	3	382.33	4	382.00	379.00	-1	9,418	-0.01%
2019/10/24	6	379.33	58	378.96	381.50	-52	9,356	-0.56%
2019/10/23	5	370.80	3	370.83	372.00	2	9,235	0.02%
2019/10/22	4	369.88	72	369.08	371.50	-68	9,309	-0.73%
2019/10/21	1	372.50	0	0.00	369.00	1	9,352	0.01%
2019/10/18	12	370.30	1	373.50	370.00	11	9,393	0.12%
2019/10/17	4	368.75	4	368.13	371.00	0	9,416	0.00%
2019/10/16	26	364.98	32	360.64	360.00	-6	9,428	-0.06%
2019/10/15	20	368.20	20	367.00	367.00	0	9,338	0.00%
2019/10/14	33.1	371.91	2	371.25	370.50	31.1	9,256	0.34%
2019/10/09	41	374.38	20	372.63	372.00	21	9,098	0.23%
2019/10/08	14	384.32	1	383.50	384.50	13	9,011	0.14%
2019/10/07	10	383.75	0.1	384.00	384.00	9.9	9,038	0.11%
2019/10/04	7	383.43	7	384.21	385.50	0	9,026	0.00%
2019/10/03	3	371.83	8	372.50	379.50	-5	8,961	-0.06%
2019/10/02	4	373.50	1	372.00	372.00	3	8,908	0.03%
2019/10/01	2	372.00	5	374.60	376.50	-3	8,953	-0.03%
2019/09/27	15	370.93	3	371.83	369.00	12	8,898	0.13%
2019/09/26	8	378.44	27	379.52	376.00	-19	8,893	-0.21%
2019/09/25	15	380.47	2	381.75	380.00	13	8,885	0.15%
2019/09/24	7	386.43	2	385.50	387.00	5	8,874	0.06%
2019/09/23	17	387.71	2	387.50	388.00	15	8,877	0.17%
2019/09/20	5	384.80	7	386.50	386.50	-2	8,889	-0.02%
2019/09/19	3.1	383.13	0	0.00	380.50	3.1	8,795	0.03%
2019/09/18	0.1	382.00	2	381.50	382.00	-1.9	8,723	-0.02%
2019/09/17	3	384.67	35	384.33	383.00	-32	8,674	-0.37%
2019/09/16	2	377.25	12	380.46	382.00	-10	8,683	-0.12%
2019/09/12	42	377.24	3	379.50	375.00	39	8,578	0.45%
2019/09/11	6	375.08	0	0.00	374.50	6	8,551	0.07%
2019/09/10	6	377.08	2	377.00	378.00	4	8,538	0.05%
2019/09/09	6	383.67	33.6	382.72	382.50	-27.6	8,500	-0.32%
2019/09/06	31	376.10	10.1	374.34	374.50	20.9	8,254	0.25%
2019/09/05	1	365.50	0	0.00	367.50	1	8,141	0.01%
2019/09/04	3	364.17	1	368.50	365.00	2	8,141	0.02%
2019/09/03	26	368.87	0	0.00	364.00	26	8,185	0.32%
2019/09/02	0	0.00	1	370.00	370.50	-1	8,245	-0.01%
2019/08/30	4	367.63	2	367.00	367.50	2	8,259	0.02%
2019/08/29	11	364.05	3	365.17	365.50	8	8,242	0.10%
2019/08/28	1	365.50	31	365.95	366.00	-30	8,248	-0.36%
2019/08/27	20	346.75	5	344.60	345.50	15	8,117	0.18%
2019/08/26	4	340.63	1	343.00	343.00	3	8,242	0.04%
2019/08/23	4	350.50	4	343.63	342.50	0	8,339	0.00%
2019/08/22	5	349.00	11	348.18	345.00	-6	8,310	-0.07%
2019/08/21	4	353.13	7	350.43	347.00	-3	8,294	-0.04%
2019/08/20	0	348.50	4	349.50	351.00	-4	8,242	-0.05%
2019/08/19	6	335.92	42	340.65	353.00	-36	8,104	-0.44%
2019/08/16	22	322.91	8	321.75	322.00	14	7,760	0.18%
2019/08/15	3	314.00	0	0.00	316.50	3	7,693	0.04%
2019/08/14	0.1	318.00	4	320.38	319.50	-3.9	7,697	-0.05%
2019/08/13	3	318.00	119	318.18	318.00	-116	7,715	-1.50%	大賣/鉅額交易
2019/08/12	18	322.50	6	322.17	323.00	12	7,798	0.15%
2019/08/08	103	316.04	3	317.83	316.50	100	7,745	1.29%	大買/
2019/08/07	3	317.33	10	317.85	318.00	-7	7,723	-0.09%
2019/08/06	8	307.69	16	309.31	309.00	-8	7,636	-0.10%
2019/08/05	14	310.82	1	311.50	312.00	13	7,601	0.17%
2019/08/02	6.1	313.11	18	314.36	316.00	-12	7,563	-0.16%
2019/08/01	10.1	317.83	18	323.78	314.00	-7.9	7,496	-0.11%
2019/07/31	32	315.58	8	314.50	314.50	24	7,239	0.33%
2019/07/30	0	0.00	31	323.56	325.50	-31	7,148	-0.43%
2019/07/29	2	319.00	5	315.60	319.00	-3	7,066	-0.04%
2019/07/26	3	308.83	5	313.70	313.50	-2	7,224	-0.03%
2019/07/25	1	310.50	2	312.00	313.00	-1	7,515	-0.01%
2019/07/24	7	308.79	0	0.00	308.00	7	7,568	0.09%
2019/07/23	4	312.25	7	313.57	314.50	-3	7,497	-0.04%
2019/07/22	2	309.00	3	307.17	308.50	-1	7,434	-0.01%
2019/07/19	3	304.33	1	307.00	304.50	2	7,379	0.03%
2019/07/18	10	307.60	0	0.00	302.00	10	7,321	0.14%
2019/07/17	9	311.72	1	310.00	310.00	8	7,243	0.11%
2019/07/16	6	314.08	0	0.00	314.00	6	7,183	0.08%
2019/07/15	8	314.69	3	314.33	314.50	5	7,154	0.07%
2019/07/12	4.1	318.74	1	318.00	318.00	3.1	7,250	0.04%
2019/07/11	1	323.00	5	322.80	322.50	-4	7,525	-0.05%
2019/07/10	11	318.27	40.3	317.21	318.00	-29.3	7,546	-0.39%
2019/07/09	4	313.88	2	314.25	313.50	2	7,593	0.03%
2019/07/08	5	313.30	0.1	314.00	314.00	4.9	7,637	0.06%
2019/07/05	3	320.17	1	321.50	321.00	2	7,744	0.03%
2019/07/04	1	319.00	8	318.75	319.00	-7	7,840	-0.09%
2019/07/03	11.1	320.12	20	322.90	317.50	-9	7,937	-0.11%
2019/07/02	4	317.75	9	316.89	319.00	-5	7,929	-0.06%
2019/07/01	21	315.26	11	314.27	314.00	10	7,911	0.13%
2019/06/28	1	314.00	0	0.00	314.00	1	7,935	0.01%
2019/06/27	2	314.50	11	313.36	313.00	-9	7,980	-0.11%
2019/06/26	1	311.50	0	0.00	310.50	1	7,980	0.01%
2019/06/25	1	314.00	1	311.00	311.50	0	8,002	0.00%
2019/06/24	0	0.00	1	315.50	315.50	-1	7,992	-0.01%
2019/06/21	1	315.00	5	313.30	313.50	-4	7,978	-0.05%
2019/06/20	2.1	309.50	1	310.00	310.00	1.1	7,916	0.01%
2019/06/19	2	309.26	3	308.83	308.50	-1	8,057	-0.01%
2019/06/18	6	306.00	20	304.85	308.50	-14	7,997	-0.18%
2019/06/17	17	300.74	3	300.50	300.50	14	7,940	0.18%
2019/06/14	6	307.50	1	311.00	307.00	5	7,923	0.06%
2019/06/13	1	309.50	2	310.50	309.50	-1	7,915	-0.01%
2019/06/12	3	308.83	3	309.67	309.50	0	7,874	0.00%
2019/06/11	4	310.50	1	311.50	308.00	3	7,882	0.04%
2019/06/10	8	313.56	10	315.15	316.00	-2	7,777	-0.03%
2019/06/06	4	308.63	13	310.96	307.00	-9	7,725	-0.12%
2019/06/05	1	313.00	3	317.00	313.00	-2	7,680	-0.03%
2019/06/04	3	313.83	6	316.08	311.00	-3	7,651	-0.04%
2019/06/03	7	310.79	13	313.23	314.00	-6	7,579	-0.08%
2019/05/31	3	302.00	13	306.31	311.00	-10	7,512	-0.13%
2019/05/30	8	291.94	14	295.14	296.50	-6	7,348	-0.08%
2019/05/29	1	276.50	0	0.00	280.50	1	7,298	0.01%
2019/05/28	0	0.00	3	281.33	280.50	-3	7,369	-0.04%
2019/05/27	9	279.22	2	280.50	281.00	7	7,496	0.09%
2019/05/24	2	288.50	2	290.75	287.00	0	7,704	0.00%
2019/05/23	2	293.00	3	293.00	292.00	-1	7,892	-0.01%
2019/05/22	4	288.00	0	0.00	287.50	4	7,829	0.05%
2019/05/21	1	291.50	5	290.00	290.50	-4	7,894	-0.05%
2019/05/20	0	0.00	1	289.00	290.00	-1	7,858	-0.01%
2019/05/17	3.1	291.29	3	293.33	291.00	0.1	7,829	0.00%
2019/05/16	0.1	288.00	0	0.00	288.00	0.1	7,753	0.00%
2019/05/15	6	290.00	0	0.00	290.00	6	7,722	0.08%
2019/05/14	4	279.38	7	283.86	289.00	-3	7,717	-0.04%
2019/05/13	11	289.32	0	0.00	286.50	11	7,682	0.14%
2019/05/10	9.1	297.95	8	299.88	298.50	1.1	7,872	0.01%
2019/05/09	15	302.23	3	310.33	300.00	12	7,838	0.15%
2019/05/08	2.1	305.67	3	309.67	310.00	-0.9	7,750	-0.01%
2019/05/07	0	0.00	15	310.33	311.00	-15	7,659	-0.20%
2019/05/06	5	303.70	12	305.17	306.00	-7	7,561	-0.09%
2019/05/03	1	303.50	30	307.20	309.00	-29	7,464	-0.39%
2019/05/02	12	299.71	24	304.75	298.00	-12	7,205	-0.17%
2019/04/30	6	291.50	21	292.21	295.50	-15	6,913	-0.22%
2019/04/29	3.1	289.11	11	288.73	287.50	-7.9	6,844	-0.12%
2019/04/26	2	286.25	1	287.50	290.00	1	6,884	0.01%
2019/04/25	1	288.50	0	0.00	288.00	1	6,869	0.01%
2019/04/24	11.1	288.74	1	289.50	289.50	10.1	6,880	0.15%
2019/04/23	9	286.39	1	287.50	290.00	8	6,891	0.12%
2019/04/22	3	289.50	1	292.00	289.00	2	6,879	0.03%
2019/04/19	9	290.94	1	290.50	290.00	8	6,860	0.12%
2019/04/18	0	0.00	28	291.16	291.00	-28	6,852	-0.41%
2019/04/17	56	289.86	6	291.50	288.50	50	6,816	0.73%
2019/04/16	0	0.00	7	299.64	300.00	-7	6,566	-0.11%
2019/04/15	1	297.50	5	298.00	296.50	-4	6,549	-0.06%
2019/04/12	4	293.75	10	295.45	293.50	-6	6,523	-0.09%
2019/04/11	33	295.52	18	294.97	291.50	15	6,478	0.23%
2019/04/10	28	301.95	16	302.00	300.00	12	6,347	0.19%
2019/04/09	11	293.41	38	293.97	299.50	-27	6,197	-0.44%
2019/04/08	26	293.50	10	293.00	294.50	16	6,082	0.26%
2019/04/03	0	0.00	2	290.25	290.50	-2	5,958	-0.03%
2019/04/02	20	291.00	15	290.47	290.50	5	5,872	0.09%
2019/04/01	3	286.00	8	284.94	285.50	-5	5,738	-0.09%
2019/03/29	0	0.00	1	281.00	282.50	-1	5,638	-0.02%
2019/03/28	3	280.67	6	281.33	276.50	-3	5,624	-0.05%
2019/03/27	3	280.00	1	280.00	279.50	2	5,697	0.04%
2019/03/26	1	279.50	0	0.00	281.00	1	5,698	0.02%
2019/03/25	2	277.75	0	0.00	276.50	2	5,673	0.04%
2019/03/22	0	0.00	11	283.36	284.00	-11	5,618	-0.20%
2019/03/20	1	274.50	1	274.50	274.50	0	5,425	0.00%
2019/03/19	16	273.34	2	274.25	275.50	14	5,414	0.26%
2019/03/18	3	279.83	12	276.83	278.00	-9	5,364	-0.17%
2019/03/15	1	274.00	33	274.55	276.00	-32	5,344	-0.60%
2019/03/14	5	272.50	4	276.38	272.50	1	5,346	0.02%
2019/03/13	0	0.00	2	272.25	273.00	-2	5,402	-0.04%
2019/03/12	4	272.75	3	273.50	270.50	1	5,438	0.02%
2019/03/11	6	270.17	1	270.00	270.00	5	5,514	0.09%
2019/03/08	16	268.47	5	269.70	267.50	11	5,580	0.20%
2019/03/07	6	274.83	1	276.50	274.00	5	5,564	0.09%
2019/03/06	13	278.38	7	279.00	280.00	6	5,571	0.11%
2019/03/05	8	276.06	1	278.00	273.00	7	5,485	0.13%
2019/03/04	8	279.13	6	280.00	277.00	2	5,444	0.04%
2019/02/27	1	280.00	1.3	279.60	280.00	-0.3	5,375	0.00%
2019/02/26	31	285.03	11.1	283.20	276.50	20	5,245	0.38%
2019/02/25	15	279.83	27	280.28	282.50	-12	5,028	-0.24%
2019/02/22	13	264.00	35	267.60	264.00	-22	4,754	-0.46%
2019/02/21	21	259.24	7	258.71	259.00	14	4,530	0.31%
2019/02/20	0	0.00	2	255.25	255.50	-2	4,480	-0.04%
2019/02/19	5	251.00	2	250.50	250.00	3	4,495	0.07%
2019/02/18	0	0.00	2	252.50	253.50	-2	4,487	-0.04%
2019/02/15	3	251.67	2	254.00	252.00	1	4,475	0.02%
2019/02/14	1	256.00	0	0.00	255.50	1	4,475	0.02%
2019/02/13	6	259.58	2	258.75	259.00	4	4,503	0.09%
2019/02/12	21	258.93	11	257.95	257.50	10	4,487	0.22%
2019/02/11	21	252.57	41	253.82	259.50	-20	4,448	-0.45%
2019/01/30	2	243.25	2	243.50	243.00	0	4,185	0.00%
2019/01/29	1	244.00	2	246.00	245.50	-1	4,198	-0.02%
2019/01/28	4	248.00	4	247.50	248.50	0	4,197	0.00%
2019/01/25	6	248.58	5	247.40	248.00	1	4,258	0.02%
2019/01/24	2	243.75	4	245.13	244.50	-2	4,309	-0.05%
2019/01/23	2	238.75	2	240.25	241.00	0	4,371	0.00%
2019/01/22	1	242.00	4	246.00	242.00	-3	4,386	-0.07%
2019/01/21	0	0.00	6	247.08	244.50	-6	4,429	-0.14%
2019/01/18	1	243.00	5	242.70	244.00	-4	4,495	-0.09%
2019/01/17	1	236.00	3	237.17	237.00	-2	4,491	-0.04%
2019/01/16	2	234.75	1	236.00	237.00	1	4,540	0.02%
2019/01/15	0	0.00	2	232.50	233.00	-2	4,529	-0.04%
2019/01/14	2	232.00	1	231.00	231.50	1	4,492	0.02%
2019/01/11	0	0.00	2	227.75	227.50	-2	4,487	-0.04%
2019/01/10	2	226.25	2	226.25	226.00	0	4,497	0.00%
2019/01/09	1	227.50	6	229.33	226.00	-5	4,501	-0.11%
2019/01/08	0	0.00	3	221.00	222.00	-3	4,416	-0.07%
2019/01/07	16	219.69	14	219.43	219.00	2	4,459	0.04%
2019/01/04	2.3	216.06	0	0.00	217.00	2.3	4,465	0.05%
2019/01/03	2	224.00	1	224.00	223.50	1	4,634	0.02%
2019/01/02	4	225.00	2	226.00	220.50	2	4,644	0.04%
2018/12/28	1	225.50	1	225.50	229.50	0	4,661	0.00%
2018/12/27	1.1	225.00	3	226.17	225.00	-1.9	4,758	-0.04%
2018/12/26	1	220.00	0	0.00	220.00	1	4,776	0.02%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/21	2	223.00	0	0.00	223.50	2	5,001	0.04%
2018/12/20	6	226.00	3	225.50	225.00	3	4,975	0.06%
2018/12/19	0	0.00	2	234.25	236.00	-2	4,876	-0.04%
2018/12/18	0	0.00	2	234.75	234.50	-2	4,868	-0.04%
2018/12/17	5	237.10	1	237.50	235.00	4	4,901	0.08%
2018/12/14	4	236.63	2	237.75	236.00	2	4,954	0.04%
2018/12/13	0	0.00	2	237.75	237.50	-2	4,959	-0.04%
2018/12/12	20	233.60	1	233.50	233.00	19	4,967	0.38%
2018/12/11	5.1	228.61	0	0.00	228.00	5.1	4,951	0.10%
2018/12/10	8	229.94	2	232.50	229.00	6	4,965	0.12%
2018/12/07	0	0.00	3	234.17	233.50	-3	4,965	-0.06%
2018/12/06	15	233.47	5	236.50	229.50	10	4,944	0.20%
2018/12/05	3	245.33	4	245.75	244.50	-1	4,887	-0.02%
2018/12/04	12	250.13	8	249.75	252.00	4	4,914	0.08%
2018/12/03	6	244.08	23	244.61	245.50	-17	4,860	-0.35%
2018/11/30	3	236.50	8	235.56	237.50	-5	4,801	-0.10%
2018/11/29	7	238.79	1.1	233.45	231.50	5.9	4,746	0.12%
2018/11/28	1.1	233.27	6	234.33	236.50	-4.9	4,735	-0.10%
2018/11/27	0.1	232.00	3	227.67	232.00	-2.9	4,711	-0.06%
2018/11/26	1	225.00	7	228.29	228.00	-6	4,754	-0.13%
2018/11/22	2.1	223.48	0	0.00	222.50	2.1	4,825	0.04%
2018/11/21	4	221.75	3	222.50	223.00	1	4,963	0.02%
2018/11/20	0	0.00	4	223.38	225.00	-4	4,954	-0.08%
2018/11/19	4	222.50	4	220.88	223.50	0	4,952	0.00%
2018/11/16	15	223.43	1	227.50	220.00	14	4,986	0.28%
2018/11/14	1.1	231.82	0	0.00	230.00	1.1	4,975	0.02%
2018/11/13	3	227.50	2	229.00	231.00	1	5,017	0.02%
2018/11/12	1.1	232.64	6	232.42	234.50	-4.9	5,076	-0.10%
2018/11/09	7	227.64	25	230.92	228.50	-18	5,214	-0.35%
2018/11/08	25	235.00	2	236.00	235.00	23	5,176	0.44%
2018/11/07	1	233.50	4	233.88	235.00	-3	5,158	-0.06%
2018/11/06	28	230.46	14.1	233.95	230.00	13.9	5,183	0.27%
2018/11/05	10	229.50	2	228.00	230.00	8	5,120	0.16%
2018/11/02	169	227.58	15	227.23	227.50	154	5,105	3.02%	大買/鉅額交易
2018/11/01	7	223.50	13	223.77	223.50	-6	5,060	-0.12%
2018/10/31	0	0.00	13	215.15	227.50	-13	4,993	-0.26%
2018/10/30	8	206.94	0	0.00	207.00	8	4,864	0.16%
2018/10/29	9	204.50	1	206.50	208.00	8	4,905	0.16%
2018/10/26	5	202.30	3	201.67	202.00	2	4,943	0.04%
2018/10/25	2	208.50	1	210.50	210.00	1	5,072	0.02%
2018/10/24	1	213.50	13	207.88	214.00	-12	5,195	-0.23%
2018/10/23	0	0.00	10	214.00	214.00	-10	5,206	-0.19%
2018/10/22	16.1	222.75	2	221.50	221.50	14.1	5,281	0.27%
2018/10/19	1	219.50	0	0.00	222.50	1	5,355	0.02%
2018/10/18	0	0.00	3	226.50	225.00	-3	5,424	-0.06%
2018/10/17	1	225.50	4	224.50	224.50	-3	5,694	-0.05%
2018/10/16	0	0.00	1	224.50	222.00	-1	5,813	-0.02%
2018/10/15	1	224.50	1	225.50	221.00	0	5,831	0.00%
2018/10/12	1	211.00	5	215.40	220.00	-4	5,773	-0.07%
2018/10/11	5	208.30	2	208.50	210.50	3	5,739	0.05%
2018/10/09	3	229.33	0	0.00	228.50	3	5,530	0.05%
2018/10/08	0	0.00	1	233.50	233.50	-1	5,491	-0.02%
2018/10/05	8	236.88	2	235.50	234.50	6	5,462	0.11%
2018/10/04	4	242.63	13	243.12	242.00	-9	5,384	-0.17%
2018/10/03	6	244.67	1	246.00	246.00	5	5,377	0.09%
2018/10/02	13	245.73	3	244.67	245.00	10	5,411	0.18%
2018/10/01	1	251.00	15	248.50	250.00	-14	5,441	-0.26%
2018/09/28	15.1	244.67	0	0.00	246.50	15.1	5,533	0.27%
2018/09/27	1	240.50	0	0.00	241.50	1	5,601	0.02%
2018/09/26	8	243.75	2	243.75	241.50	6	5,614	0.11%
2018/09/21	0	0.00	3	243.00	243.00	-3	5,686	-0.05%
2018/09/20	6	240.17	1	238.00	238.00	5	5,698	0.09%
2018/09/19	2	245.00	0	0.00	245.00	2	5,683	0.04%
2018/09/18	1	244.00	0	0.00	244.50	1	5,730	0.02%
2018/09/17	2	243.25	0	0.00	243.50	2	5,861	0.03%
2018/09/14	1	243.50	3	245.33	245.50	-2	5,883	-0.03%
2018/09/13	1	244.50	1	244.00	242.00	0	5,876	0.00%
2018/09/12	3	243.00	1	242.50	244.00	2	5,888	0.03%
2018/09/11	3	242.50	1	245.00	244.00	2	5,927	0.03%
2018/09/10	2	241.00	3	245.67	242.50	-1	5,924	-0.02%
2018/09/07	36	247.72	1	249.00	248.00	35	5,902	0.59%
2018/09/06	2	250.50	4	255.25	255.00	-2	5,865	-0.03%
2018/09/05	0	0.00	2	252.50	254.00	-2	5,861	-0.03%
2018/09/04	1	254.00	1	253.50	253.50	0	5,870	0.00%
2018/09/03	0	0.00	23	249.98	249.50	-23	5,898	-0.39%
2018/08/31	5	251.70	1	250.50	251.50	4	5,920	0.07%
2018/08/30	0	0.00	7	256.57	256.00	-7	5,884	-0.12%
2018/08/29	3	254.67	0	0.00	256.00	3	5,905	0.05%
2018/08/28	2	250.50	5	252.60	252.00	-3	5,883	-0.05%
2018/08/27	4	246.38	0	0.00	247.50	4	5,858	0.07%
2018/08/24	6	249.58	7	248.57	250.00	-1	5,861	-0.02%
2018/08/23	3	250.50	5	250.60	253.00	-2	5,980	-0.03%
2018/08/22	1	249.00	0	0.00	247.50	1	5,978	0.02%
2018/08/21	3	246.00	2	245.50	245.50	1	5,876	0.02%
2018/08/20	1	247.00	0	0.00	247.00	1	5,876	0.02%
2018/08/17	5	247.30	4	247.00	247.00	1	5,874	0.02%
2018/08/16	19	250.79	42	250.06	247.50	-23	5,817	-0.40%
2018/08/15	1	260.00	0	0.00	260.00	1	5,722	0.02%
2018/08/13	5	263.40	3	262.50	263.50	2	5,803	0.03%
2018/08/10	0	0.00	20	274.50	274.50	-20	5,807	-0.34%
2018/08/09	1	275.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	1	277.50	0	0.00	277.50	1	5,925	0.02%
2018/08/07	2	275.00	5	276.20	275.50	-3	5,911	-0.05%
2018/08/06	1	270.00	1	273.00	273.00	0	5,915	0.00%
2018/08/03	1	273.00	0	0.00	274.00	1	6,066	0.02%
2018/08/02	7	272.64	3	271.33	269.00	4	6,040	0.07%
2018/08/01	0	0.00	11	269.86	275.00	-11	5,966	-0.18%
2018/07/31	5	251.20	1	253.50	254.00	4	5,781	0.07%
2018/07/30	1	259.00	2	260.00	260.00	-1	5,675	-0.02%
2018/07/27	1	266.50	12	265.50	267.50	-11	5,670	-0.19%
2018/07/26	3	260.33	2.1	263.10	263.00	0.9	5,749	0.02%
2018/07/25	4	258.00	28	259.96	262.50	-24	5,789	-0.41%
2018/07/24	19.1	259.21	5	256.90	255.00	14.1	5,831	0.24%
2018/07/23	10	273.45	1	271.50	271.50	9	5,656	0.16%
2018/07/20	3	280.50	1	280.00	280.00	2	5,694	0.04%
2018/07/17	1	284.00	0.1	286.50	285.50	0.9	5,905	0.02%
2018/07/16	6	284.58	1	284.03	282.50	5	6,005	0.08%
2018/07/13	0	0.00	2.1	285.52	285.00	-2.1	6,250	-0.03%
2018/07/12	0	0.00	6.2	283.03	283.00	-6.2	6,621	-0.09%
2018/07/11	4	275.25	25	275.46	276.00	-21	6,644	-0.32%
2018/07/10	0	0.00	0.2	280.00	280.00	-0.2	6,710	0.00%
2018/07/09	6	274.25	2	274.00	272.50	4	6,708	0.06%
2018/07/06	2	284.75	1	287.00	285.00	1	6,683	0.01%
2018/07/05	18	287.53	1	289.50	281.50	17	6,677	0.25%
2018/07/04	3	299.67	0	0.00	298.00	3	6,589	0.05%
2018/07/03	0	0.00	1	306.50	304.50	-1	6,641	-0.02%
2018/07/02	5	304.50	14.1	304.23	305.00	-9.1	6,707	-0.14%
2018/06/29	8	301.06	14.1	300.05	300.00	-6.1	6,663	-0.09%
2018/06/28	9	297.17	2	298.00	297.00	7	6,615	0.11%
2018/06/27	2	299.00	2	297.25	296.50	0	6,709	0.00%
2018/06/26	13	299.08	2	298.75	296.50	11	6,707	0.16%
2018/06/25	0	0.00	1	310.00	310.00	-1	6,629	-0.02%
2018/06/22	0	0.00	5	310.00	310.50	-5	6,787	-0.07%
2018/06/21	5	312.50	2	312.50	312.00	3	6,932	0.04%
2018/06/20	4	310.88	0	0.00	310.00	4	6,974	0.06%
2018/06/19	0	0.00	18	315.67	312.00	-18	6,973	-0.26%
2018/06/15	9	316.44	3	315.83	315.00	6	7,109	0.08%
2018/06/14	13	318.38	4	317.25	315.00	9	7,291	0.12%
2018/06/13	8	321.13	3	320.83	320.50	5	7,526	0.07%
2018/06/12	8	324.44	2	325.00	324.00	6	7,670	0.08%
2018/06/11	2	331.00	0	0.00	332.50	2	7,748	0.03%
2018/06/08	1	329.00	3	328.83	330.00	-2	7,750	-0.03%
2018/06/07	1.1	330.50	3	330.83	331.00	-1.9	7,856	-0.02%
2018/06/06	2.1	331.43	5	330.30	331.00	-2.9	8,004	-0.04%
2018/06/05	7	326.93	1	325.00	325.00	6	8,028	0.07%
2018/06/04	1	329.50	8	327.31	329.50	-7	8,154	-0.09%
2018/06/01	0	0.00	1	317.50	319.00	-1	8,177	-0.01%
2018/05/31	2	310.25	1	310.00	311.50	1	8,249	0.01%
2018/05/30	3	310.17	1	310.50	310.00	2	8,197	0.02%
2018/05/29	1	315.00	1	317.00	315.00	0	8,296	0.00%
2018/05/28	4	321.00	0	0.00	318.50	4	8,412	0.05%
2018/05/25	1	324.50	2	322.75	324.00	-1	8,472	-0.01%
2018/05/24	0	0.00	9	320.39	322.00	-9	8,449	-0.11%
2018/05/23	9	320.67	0	0.00	320.00	9	8,496	0.11%
2018/05/22	2	317.50	3	319.50	320.50	-1	8,492	-0.01%
2018/05/21	4	314.88	13.1	315.39	314.00	-9.1	8,566	-0.11%
2018/05/18	16	311.81	7	312.21	313.00	9	8,607	0.10%
2018/05/17	4	309.38	0	0.00	310.00	4	8,659	0.05%
2018/05/15	1	320.50	4.3	320.30	319.00	-3.3	8,657	-0.04%
2018/05/14	10	319.90	8	319.19	320.00	2	8,779	0.02%
2018/05/11	11	323.09	4	322.00	319.50	7	8,782	0.08%
2018/05/10	1	329.00	3	328.83	329.50	-2	8,681	-0.02%
2018/05/09	0	0.00	1.2	328.58	328.00	-1.2	8,819	-0.01%
2018/05/08	0	0.00	3	323.67	325.00	-3	8,867	-0.03%
2018/05/07	14	319.54	7	318.21	318.50	7	8,894	0.08%
2018/05/04	0	0.00	4	323.50	325.50	-4	8,845	-0.05%
2018/05/03	15	317.20	32	319.09	320.00	-17	8,857	-0.19%
2018/05/02	7	334.79	5	332.50	331.00	2	8,786	0.02%
2018/04/30	2	329.50	4	337.00	340.00	-2	8,763	-0.02%
2018/04/27	5	332.00	3.2	334.66	339.50	1.8	8,754	0.02%
2018/04/26	7	335.50	6.2	327.90	323.50	0.8	8,708	0.01%
2018/04/25	3	336.50	2	337.50	337.00	1	8,622	0.01%
2018/04/24	2	340.00	3	337.00	341.50	-1	8,641	-0.01%
2018/04/23	2	352.25	0	0.00	350.50	2	8,560	0.02%
2018/04/20	5	354.60	1	352.00	354.50	4	8,487	0.05%
2018/04/19	14	365.86	9	366.00	360.50	5	8,406	0.06%
2018/04/18	6	361.92	19	359.45	362.00	-13	8,208	-0.16%
2018/04/17	1	340.00	0	0.00	340.00	1	7,840	0.01%
2018/04/16	1	342.00	2	341.75	342.00	-1	7,853	-0.01%
2018/04/13	1	335.00	4.1	336.72	336.00	-3.1	7,811	-0.04%
2018/04/12	19	334.37	6	332.17	331.50	13	7,800	0.17%
2018/04/11	3	340.50	5	338.60	339.00	-2	7,785	-0.03%
2018/04/10	4	328.50	2	330.75	327.00	2	7,740	0.03%
2018/04/09	0	0.00	2.1	328.02	327.50	-2.1	7,800	-0.03%
2018/04/03	9	329.50	2	328.00	328.00	7	7,728	0.09%
2018/03/31	3	340.33	1	339.50	340.50	2	7,707	0.03%
2018/03/30	1.1	341.82	5	343.10	340.00	-3.9	7,745	-0.05%
2018/03/29	8	334.56	7	331.57	331.00	1	7,677	0.01%
2018/03/28	2	336.25	0	0.00	333.00	2	7,594	0.03%
2018/03/27	17	339.59	13	341.73	342.50	4	7,524	0.05%
2018/03/26	1	330.00	13.1	340.38	347.00	-12.1	7,360	-0.16%
2018/03/23	6.1	326.02	4	330.00	328.00	2.1	7,205	0.03%
2018/03/22	8	339.31	15	337.00	336.00	-7	7,199	-0.10%
2018/03/21	34.1	339.06	9	337.06	336.00	25.1	7,191	0.35%
2018/03/20	12	339.92	22	341.61	342.50	-10	7,183	-0.14%
2018/03/19	5	329.10	27	328.28	334.00	-22	6,988	-0.31%
2018/03/16	18.1	317.50	6	318.83	317.00	12.1	6,766	0.18%
2018/03/15	2	319.25	6	317.83	318.00	-4	6,627	-0.06%
2018/03/14	2	314.50	1	316.00	313.50	1	6,541	0.02%
2018/03/12	12	314.50	7	319.14	317.00	5	6,573	0.08%
2018/03/09	2	312.50	6	309.58	310.50	-4	6,656	-0.06%
2018/03/08	3	303.33	7	309.07	309.50	-4	6,591	-0.06%
2018/03/07	1.1	304.64	2	306.50	300.00	-0.9	6,474	-0.01%
2018/03/06	0	0.00	1	301.50	301.00	-1	6,435	-0.02%
2018/03/05	11	299.91	12	295.71	295.00	-1	6,484	-0.02%
2018/03/02	9	302.67	11	302.73	302.50	-2	6,432	-0.03%
2018/03/01	2.1	296.17	2	302.50	299.50	0.1	6,373	0.00%
2018/02/27	1	304.50	5	305.30	301.00	-4	6,282	-0.06%
2018/02/26	4.1	300.93	0	0.00	296.50	4.1	6,211	0.07%
2018/02/23	6	300.50	1	300.00	300.50	5	6,219	0.08%
2018/02/22	5	300.20	4	303.50	302.00	1	6,240	0.02%
2018/02/21	8	304.50	12	299.42	304.50	-4	6,238	-0.06%
2018/02/12	9	286.22	9	287.72	285.00	0	6,153	0.00%
2018/02/09	11	280.95	9	281.50	283.00	2	6,175	0.03%
2018/02/08	4.1	285.05	5.1	287.20	286.00	-1	6,116	-0.02%
2018/02/07	17	288.62	19	290.82	284.50	-2	6,135	-0.03%
2018/02/06	5	287.10	4	284.00	286.50	1	6,142	0.02%
2018/02/05	2	295.50	0.1	301.00	299.00	1.9	6,066	0.03%
2018/02/02	1	305.00	0.2	305.00	304.50	0.8	6,234	0.01%
2018/02/01	3	309.00	7	309.79	307.00	-4	6,236	-0.06%
2018/01/31	12.1	299.21	13	301.12	299.00	-1	6,091	-0.02%
2018/01/30	13	301.19	1	303.00	299.00	12	6,091	0.20%
2018/01/29	7	309.50	2	313.93	308.00	5	6,198	0.08%
2018/01/26	5	301.40	3	307.50	308.00	2	6,271	0.03%
2018/01/25	13	310.42	11	313.32	305.50	2	6,267	0.03%
2018/01/24	6.1	309.98	2	310.50	307.50	4.1	6,343	0.06%
2018/01/23	41	322.26	42	321.30	318.00	-1	6,460	-0.02%
2018/01/22	0	0.00	6	315.75	319.00	-6	6,420	-0.09%
2018/01/19	0	0.00	1	318.00	319.00	-1	6,536	-0.02%
2018/01/18	7	313.93	17.1	311.66	319.50	-10.1	6,576	-0.15%
2018/01/17	7	306.43	10	304.95	306.50	-3	6,629	-0.05%
2018/01/16	0	0.00	2	311.00	312.00	-2	6,604	-0.03%
2018/01/15	1	312.50	0	0.00	313.00	1	6,650	0.02%
2018/01/12	1	309.50	1.1	308.45	309.50	-0.1	6,701	0.00%
2018/01/11	3	303.83	12	305.42	306.00	-9	6,746	-0.13%
2018/01/10	6	309.25	23.1	306.36	309.50	-17.1	6,822	-0.25%
2018/01/09	13	301.81	10	299.75	304.00	3	6,854	0.04%
2018/01/08	13	302.81	3	300.17	298.00	10	7,070	0.14%
2018/01/05	10	300.40	0	0.00	300.00	10	7,418	0.13%
2018/01/04	1	299.50	11.1	300.69	307.00	-10.1	7,607	-0.13%
2018/01/03	1	300.50	37	299.64	300.50	-36	7,797	-0.46%
2018/01/02	4	291.75	3.2	291.56	291.50	0.8	7,843	0.01%