聯發科 (2454)-永豐金-板橋券商分點個股進出

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
1290
漲跌
▼10
漲幅
-0.77%
成交量
5,427張
產業
上市半導體類股
3237人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯發科 (2454)籌碼相關－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/10/13	2	835.00	7.4	828.34	842.00	-5.4	5,910	-0.09%
2023/10/12	1	813.00	0.4	812.08	815.00	0.6	5,818	0.01%
2023/10/11	0	810.00	5.1	809.27	814.00	-5.1	5,806	-0.09%
2023/10/06	0	0.00	1	787.00	786.00	-1	5,683	-0.02%
2023/10/05	0.1	781.67	1.9	785.04	786.00	-1.8	5,699	-0.03%
2023/10/04	1	775.00	1.1	777.94	780.00	-0.1	5,662	0.00%
2023/10/03	0	770.75	4.3	774.01	772.00	-4.3	5,629	-0.08%
2023/09/28	1	736.96	1.1	733.91	735.00	-0.1	5,534	0.00%
2023/09/27	0.2	731.88	0	732.00	737.00	0.2	5,531	0.00%
2023/09/26	1.1	740.87	0	0.00	737.00	1.1	5,530	0.02%
2023/09/25	0.1	755.00	2	751.56	755.00	-1.9	5,515	-0.03%
2023/09/22	3.1	730.83	3	736.00	746.00	0.1	5,511	0.00%
2023/09/21	4.1	747.53	1	746.00	746.00	3.1	5,456	0.06%
2023/09/20	3.2	757.69	3.1	758.56	759.00	0.1	5,441	0.00%
2023/09/19	0.2	771.50	0.1	770.92	773.00	0.1	5,433	0.00%
2023/09/18	0.2	781.77	3.3	778.68	782.00	-3.1	5,405	-0.06%
2023/09/15	0	0.00	12.2	760.24	763.00	-12.2	5,396	-0.23%
2023/09/14	2	732.50	4	732.24	733.00	-2	5,534	-0.04%
2023/09/13	1.1	738.60	7.1	738.52	732.00	-6	5,770	-0.10%
2023/09/12	0	725.00	16.2	722.66	728.00	-16.1	5,785	-0.28%
2023/09/11	2	709.00	4	713.00	714.00	-2	5,808	-0.03%
2023/09/08	2.1	702.07	2	705.00	709.00	0.1	5,861	0.00%
2023/09/07	0	0.00	0.1	714.00	717.00	-0.1	5,907	0.00%
2023/09/06	1	713.00	0.1	716.00	712.00	0.9	5,918	0.02%
2023/09/05	0	0.00	13.2	713.20	718.00	-13.2	5,943	-0.22%
2023/09/04	0	0.00	0.2	708.90	711.00	-0.2	5,984	0.00%
2023/08/31	1	710.93	0.1	708.42	705.00	0.9	6,053	0.02%
2023/08/30	2	703.50	2.5	708.20	709.00	-0.5	6,044	-0.01%
2023/08/29	1	703.00	2.5	706.80	710.00	-1.5	6,080	-0.02%
2023/08/28	0	0.00	0.2	703.00	701.00	-0.2	6,097	0.00%
2023/08/25	0	0.00	1.2	693.56	694.00	-1.2	6,199	-0.02%
2023/08/24	0	0.00	7	689.14	691.00	-7	6,377	-0.11%
2023/08/23	1.1	671.19	0	0.00	671.00	1.1	6,451	0.02%
2023/08/22	1.1	670.42	1.1	678.83	672.00	0.1	6,596	0.00%
2023/08/21	4.1	669.26	0.1	672.40	669.00	4	6,612	0.06%
2023/08/18	0.1	674.00	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	4.1	675.79	0.1	678.67	674.00	4	6,696	0.06%
2023/08/16	0	689.97	3.1	695.17	689.00	-3	6,693	-0.05%
2023/08/15	1	678.00	2	682.00	678.00	-1	6,677	-0.01%
2023/08/14	3.1	669.40	0	0.00	672.00	3.1	6,704	0.05%
2023/08/11	18.4	679.54	1	686.00	679.00	17.4	6,776	0.26%
2023/08/10	4	692.50	0	0.00	693.00	4	6,757	0.06%
2023/08/09	0.1	698.20	3	702.00	701.00	-2.9	6,745	-0.04%
2023/08/08	4.2	694.15	0.4	694.28	690.00	3.8	6,777	0.06%
2023/08/07	14.4	705.92	1.5	705.54	706.00	12.9	6,736	0.19%
2023/08/04	1.1	700.16	2.2	702.95	706.00	-1.2	6,741	-0.02%
2023/08/02	1.5	706.11	3.4	710.18	709.00	-1.9	6,665	-0.03%
2023/08/01	3	706.08	15.3	709.30	713.00	-12.2	6,565	-0.19%
2023/07/31	1.1	690.67	10.4	691.93	690.00	-9.3	6,386	-0.15%
2023/07/28	0.5	661.05	0	662.00	658.00	0.5	6,200	0.01%
2023/07/27	5.2	657.23	1	658.00	658.00	4.2	6,239	0.07%
2023/07/26	3.6	657.21	1	655.00	655.00	2.6	6,267	0.04%
2023/07/25	3.8	670.53	0.6	672.04	665.00	3.1	6,257	0.05%
2023/07/24	5.3	675.45	0.2	678.50	675.00	5.1	6,219	0.08%
2023/07/21	5.9	670.98	2	673.06	682.00	3.9	6,214	0.06%
2023/07/20	0.2	694.63	0	0.00	692.00	0.2	6,162	0.00%
2023/07/19	2.1	694.92	1.2	695.75	696.00	0.9	6,199	0.01%
2023/07/18	4.1	680.77	2	683.00	683.00	2.1	6,180	0.03%
2023/07/17	6	682.67	1	682.00	683.00	5	6,267	0.08%
2023/07/14	1.2	694.58	6	692.83	692.00	-4.8	6,375	-0.08%
2023/07/13	5.2	686.02	0.1	683.00	680.00	5.1	6,507	0.08%
2023/07/12	1.1	685.82	0	0.00	685.00	1.1	6,656	0.02%
2023/07/11	1	684.94	2	684.50	686.00	-1	6,664	-0.01%
2023/07/10	3.1	676.63	4	680.00	673.00	-0.9	6,692	-0.01%
2023/07/07	5.1	682.82	0	0.00	682.00	5.1	6,657	0.08%
2023/07/06	4.4	692.53	0	696.00	690.00	4.3	6,660	0.07%
2023/07/05	2	700.00	0	701.00	697.00	2	6,686	0.03%
2023/07/04	0.2	695.00	6.3	697.58	700.00	-6.2	6,698	-0.09%
2023/07/03	2	691.51	1	696.00	691.00	1	6,780	0.01%
2023/06/30	3	689.67	1	687.00	688.00	2	6,804	0.03%
2023/06/29	0.3	698.56	2.1	703.51	696.00	-1.7	6,781	-0.03%
2023/06/28	0.1	693.99	1.2	694.17	695.00	-1.1	6,759	-0.02%
2023/06/27	2.1	681.58	0	685.00	681.00	2.1	6,755	0.03%
2023/06/26	1.1	685.32	0	690.00	685.00	1.1	6,729	0.02%
2023/06/21	4.3	686.29	4.1	690.98	693.00	0.2	6,725	0.00%
2023/06/20	18.1	701.65	5.2	716.06	691.00	12.9	6,613	0.20%
2023/06/19	2.1	788.90	19.2	785.48	785.00	-17.1	6,287	-0.27%
2023/06/16	20.7	754.26	1	756.00	751.00	19.7	6,046	0.33%
2023/06/15	7.4	771.55	0.8	771.25	766.00	6.6	5,965	0.11%
2023/06/14	0.1	778.17	1.5	779.14	780.00	-1.4	5,945	-0.02%
2023/06/13	0	769.00	1.7	774.35	779.00	-1.7	5,954	-0.03%
2023/06/12	0	766.03	0	766.91	767.00	0	5,921	0.00%
2023/06/09	1	761.16	0	0.00	764.00	1	5,940	0.02%
2023/06/08	0.6	767.81	4	768.50	768.00	-3.4	5,946	-0.06%
2023/06/07	1	761.93	11.1	763.93	768.00	-10.1	5,921	-0.17%
2023/06/06	3.2	754.42	12.1	763.89	757.00	-8.9	5,920	-0.15%
2023/06/05	0.2	760.00	2	761.00	759.00	-1.8	5,990	-0.03%
2023/06/02	3	752.67	4	757.50	751.00	-1	5,988	-0.02%
2023/06/01	8.1	750.19	0	0.00	748.00	8.1	6,005	0.14%
2023/05/31	10.6	754.19	1.1	753.88	759.00	9.4	6,008	0.16%
2023/05/30	14.4	762.58	8.3	767.64	763.00	6.1	5,965	0.10%
2023/05/29	1.2	739.34	3.2	754.49	738.00	-2	5,953	-0.03%
2023/05/26	6.2	714.06	5.7	727.22	730.00	0.4	5,919	0.01%
2023/05/25	1.1	708.59	0	0.00	708.00	1.1	5,864	0.02%
2023/05/24	3.1	706.02	1	712.00	711.00	2.1	5,857	0.04%
2023/05/23	0.1	712.63	7.4	715.26	716.00	-7.4	5,807	-0.13%
2023/05/22	1	708.88	6	707.17	705.00	-5	5,763	-0.09%
2023/05/19	1	691.12	4.2	695.56	698.00	-3.2	5,747	-0.05%
2023/05/18	1	688.00	0.2	691.24	689.00	0.8	5,748	0.01%
2023/05/17	0	683.00	1.2	688.65	685.00	-1.1	5,785	-0.02%
2023/05/16	0	0.00	2	683.00	680.00	-2	5,709	-0.04%
2023/05/15	1.2	678.01	1.1	679.00	680.00	0	5,715	0.00%
2023/05/12	0	663.56	0	0.00	673.00	0	5,708	0.00%
2023/05/10	4	668.01	0	0.00	668.00	4	5,765	0.07%
2023/05/09	0	0.00	1	675.00	677.00	-1	5,820	-0.02%
2023/05/08	1	677.00	2	675.00	675.00	-1	5,909	-0.02%
2023/05/05	0.1	676.00	2.2	675.07	675.00	-2.1	5,965	-0.03%
2023/05/04	4.1	669.75	0	0.00	668.00	4.1	6,096	0.07%
2023/05/03	0.1	678.00	3	674.02	680.00	-2.9	6,099	-0.05%
2023/05/02	0.1	668.13	0	0.00	671.00	0.1	6,171	0.00%
2023/04/28	2	666.09	1	668.00	665.00	1	6,300	0.02%
2023/04/27	3.1	660.53	2.4	660.11	662.00	0.7	6,268	0.01%
2023/04/26	6.3	644.68	2	648.50	649.00	4.3	6,271	0.07%
2023/04/25	6.3	655.27	3	666.00	650.00	3.3	6,263	0.05%
2023/04/24	3.1	674.92	0	0.00	676.00	3.1	6,226	0.05%
2023/04/21	2.3	673.11	3.2	669.88	665.00	-0.9	6,262	-0.01%
2023/04/20	2.3	673.76	0	0.00	673.00	2.3	6,320	0.04%
2023/04/19	9.3	678.40	2	682.00	675.00	7.3	6,272	0.12%
2023/04/18	8.4	692.92	0	0.00	688.00	8.4	6,207	0.14%
2023/04/17	13.8	704.59	4	704.25	709.00	9.8	6,062	0.16%
2023/04/14	3	750.33	1	753.00	748.00	2	5,874	0.03%
2023/04/13	1.1	752.29	0.1	751.00	750.00	1	5,876	0.02%
2023/04/12	0.1	755.00	1	758.98	758.00	-0.9	5,830	-0.02%
2023/04/11	0.1	756.00	3	750.33	756.00	-2.9	5,831	-0.05%
2023/04/10	4.2	742.58	0.1	744.00	742.00	4.1	5,902	0.07%
2023/04/07	1.1	748.19	0	749.00	749.00	1.1	5,839	0.02%
2023/04/06	8.4	755.37	0	0.00	753.00	8.4	5,791	0.15%
2023/03/31	0.1	783.00	1.1	787.00	787.00	-1	5,686	-0.02%
2023/03/29	0.2	769.98	0	0.00	773.00	0.2	5,709	0.00%
2023/03/28	0.2	777.31	1	774.00	766.00	-0.8	5,757	-0.01%
2023/03/27	0.1	783.90	2.2	781.09	780.00	-2.1	5,800	-0.04%
2023/03/24	0	0.00	0.1	789.06	790.00	-0.1	5,961	0.00%
2023/03/23	1.1	790.87	3	788.99	793.00	-1.9	6,115	-0.03%
2023/03/22	0	0.00	2.1	781.35	781.00	-2.1	6,119	-0.03%
2023/03/20	1	770.00	2.1	772.38	770.00	-1.1	6,125	-0.02%
2023/03/17	0	0.00	0.1	770.00	773.00	-0.1	6,110	0.00%
2023/03/16	1	755.00	0	0.00	756.00	1	6,067	0.02%
2023/03/15	0	761.00	4.1	759.07	758.00	-4.1	6,057	-0.07%
2023/03/14	0.2	755.28	1	765.00	761.00	-0.8	6,053	-0.01%
2023/03/13	0	758.00	1	745.03	764.00	-1	6,044	-0.02%
2023/03/10	1.1	755.14	0	0.00	756.00	1.1	6,029	0.02%
2023/03/08	5.8	767.89	0	0.00	768.00	5.8	6,112	0.09%
2023/03/07	2.5	785.62	0	0.00	788.00	2.5	6,058	0.04%
2023/03/06	2	787.00	0	0.00	784.00	2	6,062	0.03%
2023/03/03	0	0.00	1.8	775.61	775.00	-1.8	6,033	-0.03%
2023/03/02	1.2	777.17	1	783.03	775.00	0.1	6,049	0.00%
2023/03/01	2	760.81	4.6	782.09	791.00	-2.6	5,944	-0.04%
2023/02/24	2	726.03	1	750.41	723.00	1	5,788	0.02%
2023/02/23	0	0.00	5.9	740.24	745.00	-5.9	5,727	-0.10%
2023/02/22	2.1	713.70	0	0.00	713.00	2.1	5,693	0.04%
2023/02/21	0	0.00	0.2	729.00	725.00	-0.2	5,736	0.00%
2023/02/20	1.2	726.13	0	0.00	726.00	1.2	5,857	0.02%
2023/02/17	0.1	720.52	1.1	721.82	723.00	-1	6,042	-0.02%
2023/02/16	2.4	714.91	2	716.50	711.00	0.4	6,143	0.01%
2023/02/15	4.8	715.31	0.1	712.37	710.00	4.7	6,321	0.07%
2023/02/14	0.2	733.67	0.2	736.28	732.00	0	6,331	0.00%
2023/02/13	1.3	728.18	0	730.00	731.00	1.3	6,477	0.02%
2023/02/10	0.2	742.00	0	0.00	740.00	0.2	6,539	0.00%
2023/02/09	0.1	744.00	2	739.98	749.00	-2	6,621	-0.03%
2023/02/08	0	736.67	3.1	742.38	744.00	-3	6,629	-0.05%
2023/02/07	1.1	718.09	1	724.00	717.00	0.1	6,606	0.00%
2023/02/06	1.2	733.99	1.1	743.05	731.00	0.1	6,599	0.00%
2023/02/03	0	0.00	2.1	750.03	751.00	-2.1	6,601	-0.03%
2023/02/02	1	749.00	3.5	747.67	747.00	-2.5	6,768	-0.04%
2023/02/01	1	723.97	0	0.00	724.00	1	6,685	0.02%
2023/01/31	5.1	722.60	1.2	738.15	718.00	3.9	6,691	0.06%
2023/01/30	3.1	724.15	4.2	725.75	739.00	-1.1	6,619	-0.02%
2023/01/17	1	699.00	0.1	700.00	693.00	0.9	6,490	0.01%
2023/01/16	0	0.00	2	708.50	704.00	-2	6,511	-0.03%
2023/01/13	1	699.95	1	704.99	694.00	0	6,514	0.00%
2023/01/12	1	717.00	1.1	718.76	715.00	-0.1	6,545	0.00%
2023/01/11	0	699.00	1.3	705.85	707.00	-1.3	6,540	-0.02%
2023/01/10	1	688.00	6.3	690.06	694.00	-5.3	6,535	-0.08%
2023/01/09	2	674.00	0.3	669.74	675.00	1.7	6,501	0.03%
2023/01/06	0	0.00	1.7	645.47	660.00	-1.7	6,538	-0.03%
2023/01/05	3.1	628.10	2	631.00	631.00	1.1	6,535	0.02%
2023/01/04	0.1	642.00	0	0.00	636.00	0.1	6,561	0.00%
2023/01/03	0	0.00	2	637.06	644.00	-2	6,650	-0.03%
2022/12/30	1	629.00	1	634.00	625.00	0	6,675	0.00%
2022/12/29	3.3	626.83	2	630.00	629.00	1.3	6,750	0.02%
2022/12/28	5.7	627.67	5	630.40	638.00	0.7	6,848	0.01%
2022/12/27	1	654.00	1	662.97	656.00	0	6,776	0.00%
2022/12/26	1.1	652.12	1	651.00	651.00	0.1	6,798	0.00%
2022/12/23	0	656.00	1	659.06	660.00	-1	6,869	-0.01%
2022/12/22	1	662.09	1.4	661.52	661.00	-0.3	6,962	0.00%
2022/12/21	2	657.50	1	657.90	654.00	1	7,014	0.01%
2022/12/20	1.2	655.25	0	0.00	646.00	1.2	7,009	0.02%
2022/12/19	0	658.22	0	0.00	656.00	0	6,997	0.00%
2022/12/16	8.3	656.71	8	659.38	660.00	0.3	6,957	0.00%
2022/12/15	9.6	694.30	2.2	683.09	681.00	7.4	6,838	0.11%
2022/12/13	1	711.98	0	0.00	709.00	1	6,656	0.02%
2022/12/12	1	710.00	1	715.00	712.00	0	6,633	0.00%
2022/12/09	0	0.00	0	725.00	729.00	0	6,683	0.00%
2022/12/08	1	706.00	1.5	708.67	705.00	-0.5	6,669	-0.01%
2022/12/07	0	718.00	0	0.00	716.00	0	6,703	0.00%
2022/12/06	0	724.00	0	0.00	725.00	0	6,687	0.00%
2022/12/05	1	744.00	0.1	749.00	739.00	0.9	6,688	0.01%
2022/12/02	0	0.00	1	739.00	739.00	-1	6,670	-0.01%
2022/12/01	1	754.00	1.2	753.73	741.00	-0.2	6,687	0.00%
2022/11/30	2	734.00	3.5	730.02	733.00	-1.5	6,640	-0.02%
2022/11/29	0.5	713.00	0	713.00	713.00	0.5	6,585	0.01%
2022/11/28	4	707.75	2	710.50	703.00	2	6,658	0.03%
2022/11/25	1	728.00	1	734.00	727.00	0	6,686	0.00%
2022/11/24	0	0.00	2	731.47	728.00	-2	6,662	-0.03%
2022/11/23	0	714.00	0	0.00	705.00	0	6,614	0.00%
2022/11/21	0	712.00	1	717.00	720.00	-1	6,585	-0.01%
2022/11/18	2.1	722.02	2	727.59	722.00	0	6,562	0.00%
2022/11/17	3.1	721.36	2	731.00	725.00	1.1	6,538	0.02%
2022/11/16	0	728.50	0.2	727.53	729.00	-0.2	6,483	0.00%
2022/11/15	3.1	730.78	8.2	718.81	722.00	-5.1	6,409	-0.08%
2022/11/14	3.1	704.21	2.2	703.26	697.00	0.9	6,249	0.01%
2022/11/11	8	697.88	20.8	695.52	700.00	-12.8	6,158	-0.21%
2022/11/10	1	656.94	1	653.00	660.00	0	5,973	0.00%
2022/11/09	3.2	640.84	7.2	647.71	650.00	-4	5,943	-0.07%
2022/11/08	2.1	625.76	2	620.01	620.00	0.1	5,823	0.00%
2022/11/07	3	613.33	3	614.01	620.00	0	5,766	0.00%
2022/11/04	0	598.00	0	0.00	597.00	0	5,782	0.00%
2022/11/03	0	0.00	1	589.35	600.00	-1	5,814	-0.02%
2022/11/02	1	604.00	1.1	593.52	599.00	-0.1	5,796	0.00%
2022/11/01	2	600.48	2.1	598.65	599.00	-0.1	5,769	0.00%
2022/10/31	0	597.71	0.2	590.56	590.00	-0.1	5,758	0.00%
2022/10/28	0.1	569.80	0	0.00	565.00	0.1	5,543	0.00%
2022/10/27	0	0.00	0.1	585.67	589.00	-0.1	5,502	0.00%
2022/10/26	0	577.00	0	575.80	579.00	0	5,503	0.00%
2022/10/25	0.1	572.71	0	0.00	563.00	0.1	5,501	0.00%
2022/10/24	0	592.00	0.3	588.90	588.00	-0.2	5,510	0.00%
2022/10/21	2.1	573.86	2.1	567.19	567.00	0	5,493	0.00%
2022/10/20	1	562.99	1	567.00	570.00	0	5,520	0.00%
2022/10/19	1	586.91	2	582.00	577.00	-1	5,467	-0.02%
2022/10/18	2	581.50	1	584.00	588.00	1	5,468	0.02%
2022/10/17	0	569.45	1	572.00	578.00	-1	5,498	-0.02%
2022/10/14	1.1	584.86	0.1	576.00	585.00	0.9	5,580	0.02%
2022/10/13	1.2	547.55	1	541.00	544.00	0.2	5,561	0.00%
2022/10/12	6	551.00	6	551.67	549.00	0	5,527	0.00%
2022/10/11	0	553.00	0	556.00	553.00	0	5,544	0.00%
2022/10/07	6.2	575.53	0	572.29	566.00	6.2	5,540	0.11%
2022/10/06	1	591.94	1	586.18	587.00	0	5,531	0.00%
2022/10/05	1	595.00	2.3	600.99	599.00	-1.3	5,528	-0.02%
2022/10/04	0	567.00	3	567.33	573.00	-3	5,491	-0.05%
2022/10/03	0.1	554.33	0	0.00	548.00	0.1	5,503	0.00%
2022/09/29	2.1	550.57	0	559.00	543.00	2.1	5,648	0.04%
2022/09/28	4.2	549.11	1	546.00	545.00	3.2	5,643	0.06%
2022/09/27	1.1	570.00	2	563.50	568.00	-1	5,673	-0.02%
2022/09/26	2.1	571.99	9	571.22	569.00	-6.9	5,749	-0.12%
2022/09/23	2	582.07	1.1	581.45	580.00	0.9	5,832	0.02%
2022/09/22	2.1	595.39	3.4	593.94	591.00	-1.2	5,925	-0.02%
2022/09/21	0.1	605.44	1.1	609.00	605.00	-1	6,057	-0.02%
2022/09/20	0.1	607.94	0	609.00	605.00	0.1	6,255	0.00%
2022/09/19	0.1	606.00	0	0.00	604.00	0.1	6,370	0.00%
2022/09/16	5.3	603.84	1	602.00	600.00	4.3	6,541	0.07%
2022/09/15	0.1	617.68	0	0.00	616.00	0.1	6,915	0.00%
2022/09/14	1.1	605.42	1	615.00	615.00	0.1	7,098	0.00%
2022/09/13	1.1	627.08	1	629.00	626.00	0.1	7,118	0.00%
2022/09/12	0	630.00	0	639.00	627.00	0	7,161	0.00%
2022/09/08	2	621.00	1	623.00	623.00	1	7,293	0.01%
2022/09/07	1	611.18	1	618.00	619.00	0	7,319	0.00%
2022/09/06	1	632.00	0	633.00	629.00	1	7,319	0.01%
2022/09/05	0	625.00	2	632.50	631.00	-2	7,359	-0.03%
2022/09/02	6.1	628.40	2	622.02	620.00	4.1	7,407	0.06%
2022/09/01	4.2	650.33	2	645.50	648.00	2.2	7,329	0.03%
2022/08/31	2	656.00	0.1	670.00	667.00	1.9	7,309	0.03%
2022/08/30	0.1	652.32	1	649.00	657.00	-0.9	7,411	-0.01%
2022/08/29	4.6	655.19	0	0.00	653.00	4.6	7,427	0.06%
2022/08/26	0	0.00	0.1	683.00	678.00	-0.1	7,444	0.00%
2022/08/24	1.2	670.35	0	0.00	667.00	1.2	7,497	0.02%
2022/08/23	0	0.00	0	675.00	676.00	0	7,601	0.00%
2022/08/22	5	677.83	4	675.75	672.00	1	7,628	0.01%
2022/08/19	1.1	693.27	0	0.00	693.00	1.1	7,590	0.01%
2022/08/18	4	698.50	0	0.00	702.00	4	7,581	0.05%
2022/08/17	1	707.00	0	0.00	703.00	1	7,566	0.01%
2022/08/16	3.5	711.16	0.5	711.00	706.00	3	7,537	0.04%
2022/08/15	6	694.17	7.2	705.31	706.00	-1.2	7,502	-0.02%
2022/08/12	0.2	681.00	1.2	681.87	684.00	-1	7,480	-0.01%
2022/08/11	2.6	668.00	3	666.67	670.00	-0.4	7,486	-0.01%
2022/08/10	4.3	672.73	0	669.00	668.00	4.3	7,426	0.06%
2022/08/09	2	697.51	0	698.00	694.00	2	7,387	0.03%
2022/08/08	1.1	711.63	0.3	711.04	709.00	0.9	7,382	0.01%
2022/08/05	0	708.00	4.5	711.87	717.00	-4.5	7,373	-0.06%
2022/08/04	0.1	684.00	0	0.00	684.00	0.1	7,325	0.00%
2022/08/03	1	684.00	0	0.00	686.00	1	7,330	0.01%
2022/08/02	2.1	673.22	2	680.00	683.00	0.1	7,368	0.00%
2022/07/29	1.1	689.87	2	691.50	683.00	-0.9	7,306	-0.01%
2022/07/28	1	680.05	4	685.75	682.00	-3	7,275	-0.04%
2022/07/27	1.1	663.14	1.9	670.24	677.00	-0.8	7,257	-0.01%
2022/07/26	1	685.92	4	683.00	681.00	-3	7,285	-0.04%
2022/07/22	1.1	704.09	0.2	712.45	705.00	0.9	7,416	0.01%
2022/07/21	1	706.99	2.2	707.42	716.00	-1.2	7,419	-0.02%
2022/07/20	0.1	682.42	1.2	680.72	671.00	-1.1	7,345	-0.02%
2022/07/19	0	664.00	0.2	664.00	662.00	-0.2	7,309	0.00%
2022/07/18	0	667.00	1	672.75	661.00	-1	7,327	-0.01%
2022/07/15	4	647.50	3	648.70	648.00	1	7,272	0.01%
2022/07/14	1	642.96	2	649.00	646.00	-1	7,234	-0.01%
2022/07/13	0.1	638.00	17.1	645.83	634.00	-17	7,247	-0.24%
2022/07/12	1.2	616.13	14	625.64	614.00	-12.8	7,202	-0.18%
2022/07/11	6	642.33	5	644.80	637.00	1	7,198	0.01%
2022/07/08	2	651.50	2.8	651.15	651.00	-0.7	7,217	-0.01%
2022/07/07	0.1	630.63	1.3	628.28	636.00	-1.2	7,234	-0.02%
2022/07/06	2	612.40	2	605.00	605.00	0	7,219	0.00%
2022/07/05	3.2	609.34	3.2	616.95	615.00	0	7,194	0.00%
2022/07/04	4	610.01	4.3	614.84	611.00	-0.3	7,257	0.00%
2022/07/01	4.8	622.56	2	623.00	612.00	2.8	7,312	0.04%
2022/06/30	0	650.67	0	0.00	651.00	0	7,366	0.00%
2022/06/29	2	663.50	0.4	662.43	661.00	1.7	7,359	0.02%
2022/06/28	6.7	657.80	3.1	649.35	651.00	3.6	7,274	0.05%
2022/06/27	12.1	689.16	2.4	685.22	678.00	9.7	7,189	0.13%
2022/06/24	26.6	674.82	5	674.40	670.00	21.6	7,235	0.30%
2022/06/23	6.9	698.37	3.7	696.38	689.00	3.2	7,038	0.05%
2022/06/22	7.3	832.73	3.2	812.02	807.00	4.1	6,590	0.06%
2022/06/21	1.1	863.88	0	0.00	868.00	1.1	6,426	0.02%
2022/06/20	0	840.00	0.8	846.00	840.00	-0.7	6,372	-0.01%
2022/06/17	2.5	846.15	2.7	838.07	831.00	-0.2	6,323	0.00%
2022/06/16	0.1	886.60	0.6	883.85	873.00	-0.5	6,172	-0.01%
2022/06/15	1.2	882.41	0.3	883.23	884.00	1	6,199	0.02%
2022/06/14	1.1	867.39	1	880.73	880.00	0.1	6,271	0.00%
2022/06/13	2.4	900.34	2.2	890.65	887.00	0.2	6,289	0.00%
2022/06/10	0.1	929.29	2.2	931.78	930.00	-2.1	6,300	-0.03%
2022/06/09	0.1	928.62	1	930.00	924.00	-0.9	6,361	-0.01%
2022/06/08	2.3	922.75	4.8	920.92	930.00	-2.5	6,356	-0.04%
2022/06/07	1.1	895.14	1	897.00	890.00	0.1	6,282	0.00%
2022/06/06	1	890.15	1	910.00	905.00	0	6,289	0.00%
2022/06/02	0	0.00	0.1	900.93	898.00	-0.1	6,316	0.00%
2022/06/01	0.4	903.51	0.6	909.39	905.00	-0.2	6,430	0.00%
2022/05/31	1.2	888.27	3	901.33	905.00	-1.8	6,447	-0.03%
2022/05/30	0	0.00	1	874.00	878.00	-1	6,341	-0.02%
2022/05/27	0	850.00	0	0.00	851.00	0	6,316	0.00%
2022/05/26	0	835.00	1	832.02	833.00	-1	6,351	-0.02%
2022/05/25	0	837.20	0	846.00	843.00	0	6,412	0.00%
2022/05/23	0	851.00	1	852.98	843.00	-1	6,499	-0.02%
2022/05/20	0.1	839.00	1	848.00	846.00	-0.9	6,525	-0.01%
2022/05/19	2	837.51	0	838.00	845.00	2	6,518	0.03%
2022/05/18	0	848.13	0.1	850.00	855.00	0	6,480	0.00%
2022/05/17	0	842.16	0	841.50	841.00	0	6,440	0.00%
2022/05/16	0	829.00	0.2	837.17	825.00	-0.2	6,422	0.00%
2022/05/13	0	836.50	1.2	839.43	843.00	-1.2	6,394	-0.02%
2022/05/12	0	824.00	0	829.11	820.00	0	6,408	0.00%
2022/05/11	5.3	822.89	4	820.52	829.00	1.3	6,423	0.02%
2022/05/10	3.2	803.37	8.1	808.44	820.00	-4.9	6,503	-0.08%
2022/05/09	2.1	814.17	0	0.00	813.00	2.1	6,538	0.03%
2022/05/06	3	819.99	2	824.01	834.00	1	6,633	0.02%
2022/05/05	7.1	840.64	0	0.00	841.00	7.1	6,852	0.10%
2022/05/04	0	829.50	0	0.00	829.00	0	6,852	0.00%
2022/05/03	2	814.52	1	818.00	820.00	1	6,867	0.01%
2022/04/29	2	839.98	2.1	842.79	830.00	-0.1	6,813	0.00%
2022/04/28	3.1	838.93	1.2	829.51	828.00	1.9	6,800	0.03%
2022/04/27	2.4	807.39	1.1	809.73	808.00	1.3	6,680	0.02%
2022/04/26	3.3	829.94	1	828.00	833.00	2.3	6,617	0.04%
2022/04/25	2.2	832.61	1	836.00	837.00	1.2	6,582	0.02%
2022/04/22	1	848.00	0	0.00	854.00	1	6,574	0.02%
2022/04/21	0.1	869.04	0	863.00	868.00	0	6,571	0.00%
2022/04/20	1.1	850.73	1.3	850.20	856.00	-0.2	6,581	0.00%
2022/04/19	0.2	848.60	0	845.00	838.00	0.2	6,539	0.00%
2022/04/18	0.1	836.91	0.2	838.90	833.00	-0.1	6,509	0.00%
2022/04/15	4.7	837.26	0	0.00	832.00	4.7	6,561	0.07%
2022/04/14	2.2	863.53	2	868.50	861.00	0.2	6,580	0.00%
2022/04/13	0.1	872.45	4.3	876.05	880.00	-4.2	6,612	-0.06%
2022/04/12	1.1	841.22	0	0.00	842.00	1.1	6,561	0.02%
2022/04/11	2.1	835.20	0.5	836.00	836.00	1.6	6,543	0.02%
2022/04/08	7.7	843.51	2.1	841.77	840.00	5.6	6,563	0.09%
2022/04/07	8.2	861.92	5.1	857.63	850.00	3.1	6,415	0.05%
2022/04/06	4.2	870.61	1	880.99	882.00	3.2	6,295	0.05%
2022/04/01	1.5	897.71	1	899.94	900.00	0.4	6,156	0.01%
2022/03/31	6	905.05	0	0.00	905.00	6	6,142	0.10%
2022/03/30	6.5	910.12	4	915.50	915.00	2.5	6,086	0.04%
2022/03/29	3.8	930.72	0	915.00	912.00	3.8	5,947	0.06%
2022/03/28	1.1	952.46	1	960.96	964.00	0.1	5,753	0.00%
2022/03/25	2	967.02	2	969.51	971.00	0	5,782	0.00%
2022/03/24	3.1	968.71	0	0.00	972.00	3.1	5,778	0.05%
2022/03/23	1.1	985.14	0.1	988.90	977.00	0.9	5,770	0.02%
2022/03/22	0	977.00	0	977.00	975.00	0	5,765	0.00%
2022/03/21	0	979.95	1	982.00	978.00	-1	5,750	-0.02%
2022/03/18	1.1	959.13	0	0.00	969.00	1.1	5,753	0.02%
2022/03/17	2.1	953.83	7.1	960.00	968.00	-5	5,699	-0.09%
2022/03/16	1.1	903.28	1	907.00	907.00	0.1	5,592	0.00%
2022/03/15	6.3	910.00	0	0.00	904.00	6.3	5,508	0.11%
2022/03/14	5.3	944.81	1.1	944.09	944.00	4.2	5,475	0.08%
2022/03/11	1.1	962.64	0	969.00	963.00	1.1	5,435	0.02%
2022/03/10	0.1	999.30	1.1	993.36	995.00	-1	5,418	-0.02%
2022/03/09	0	969.65	0.2	973.00	966.00	-0.2	5,399	0.00%
2022/03/08	3.5	971.98	0	0.00	963.00	3.5	5,418	0.06%
2022/03/07	2.2	975.65	0	0.00	972.00	2.2	5,403	0.04%
2022/03/04	2.1	1044.63	1.2	1028.33	1025.00	0.9	5,361	0.02%
2022/03/03	1	1070.00	0	1080.00	1080.00	1	5,320	0.02%
2022/03/01	0	0.00	0.1	1110.00	1100.00	-0.1	5,316	0.00%
2022/02/25	0	0.00	0.3	1066.04	1085.00	-0.3	5,296	-0.01%
2022/02/24	2.4	1080.89	1.2	1095.91	1060.00	1.1	5,279	0.02%
2022/02/23	0	1110.46	0	0.00	1120.00	0	5,229	0.00%
2022/02/22	0	1100.00	3	1095.05	1110.00	-3	5,336	-0.06%
2022/02/21	0.1	1135.00	0	0.00	1130.00	0.1	5,465	0.00%
2022/02/17	0	0.00	1	1130.00	1130.00	-1	5,579	-0.02%
2022/02/16	0.2	1123.39	0	1120.00	1130.00	0.2	5,713	0.00%
2022/02/15	1.2	1101.67	0	0.00	1100.00	1.2	5,736	0.02%
2022/02/14	1	1105.15	1	1110.00	1105.00	0	5,745	0.00%
2022/02/11	0	0.00	1	1160.00	1150.00	-1	5,713	-0.02%
2022/02/10	0	1150.00	3	1151.68	1160.00	-3	5,744	-0.05%
2022/02/09	0.1	1110.80	0	0.00	1130.00	0.1	5,775	0.00%
2022/02/07	1.1	1091.36	0	0.00	1100.00	1.1	5,594	0.02%
2022/01/26	0.6	1090.00	2	1085.00	1075.00	-1.4	5,331	-0.03%
2022/01/25	0	1085.00	2	1075.00	1085.00	-2	5,295	-0.04%
2022/01/24	1	1055.10	0	1085.00	1090.00	1	5,269	0.02%
2022/01/21	0.1	1066.23	0	0.00	1070.00	0.1	5,274	0.00%
2022/01/20	1	1105.00	1	1085.00	1090.00	0	5,240	0.00%
2022/01/19	0	0.00	3	1096.67	1100.00	-3	5,285	-0.06%
2022/01/18	3.1	1136.77	0	1140.00	1105.00	3.1	5,311	0.06%
2022/01/17	4	1097.53	0.1	1115.00	1115.00	3.9	5,315	0.07%
2022/01/14	1.1	1060.52	0	0.00	1065.00	1.1	5,299	0.02%
2022/01/12	1	1085.00	1	1085.00	1085.00	0	5,294	0.00%
2022/01/11	1.1	1075.00	0	0.00	1080.00	1.1	5,343	0.02%
2022/01/10	2	1077.50	0	0.00	1095.00	2	5,369	0.04%
2022/01/07	2.2	1095.13	0	0.00	1100.00	2.2	5,353	0.04%
2022/01/06	4.4	1127.26	1	1125.03	1135.00	3.4	5,359	0.06%
2022/01/05	3	1171.69	4.1	1170.98	1175.00	-1.1	5,315	-0.02%
2022/01/03	2.4	1157.98	0.1	1175.00	1150.00	2.3	5,262	0.04%
2021/12/29	1	1184.98	2.3	1190.00	1185.00	-1.3	5,271	-0.02%
2021/12/28	0	0.00	0.1	1165.00	1175.00	-0.1	5,331	0.00%
2021/12/27	1.2	1146.25	8.2	1165.45	1145.00	-7	5,325	-0.13%
2021/12/24	0.1	1120.00	0.2	1117.86	1120.00	-0.1	5,289	0.00%
2021/12/23	0	0.00	0.2	1096.67	1095.00	-0.2	5,333	0.00%
2021/12/22	0	1085.00	0	0.00	1085.00	0	5,426	0.00%
2021/12/21	0	0.00	1.2	1084.35	1090.00	-1.2	5,524	-0.02%
2021/12/17	1	1075.00	0	0.00	1075.00	1	5,654	0.02%
2021/12/16	0	0.00	0	1080.00	1090.00	0	5,672	0.00%
2021/12/13	0	0.00	1	1080.00	1075.00	-1	5,796	-0.02%
2021/12/10	1	1070.00	0.1	1075.00	1075.00	1	5,826	0.02%
2021/12/09	1	1075.00	0	0.00	1085.00	1	5,911	0.02%
2021/12/08	0	0.00	3.3	1099.20	1095.00	-3.3	5,919	-0.06%
2021/12/07	0.2	1065.85	0	0.00	1065.00	0.2	5,877	0.00%
2021/12/06	0	0.00	0	1070.00	1085.00	0	5,880	0.00%
2021/12/03	0	1065.00	0	1085.00	1060.00	0	5,875	0.00%
2021/12/02	0	1075.00	1.2	1079.10	1080.00	-1.1	5,860	-0.02%
2021/12/01	0	0.00	0.4	1047.92	1065.00	-0.4	5,877	-0.01%
2021/11/30	1	1020.05	0	1050.00	1010.00	1	5,869	0.02%
2021/11/29	0.5	997.98	1.2	1001.41	1030.00	-0.7	5,829	-0.01%
2021/11/26	1	1000.00	1	997.00	1005.00	0	5,918	0.00%
2021/11/25	0	1040.00	0	1050.00	1035.00	0	5,973	0.00%
2021/11/24	2	1037.39	1	1040.00	1040.00	1	5,991	0.02%
2021/11/23	2.2	1054.84	0	1080.00	1055.00	2.2	6,013	0.04%
2021/11/22	0.2	1084.34	0.1	1095.00	1080.00	0.1	6,066	0.00%
2021/11/19	0.5	1070.85	0.1	1085.00	1090.00	0.5	6,050	0.01%
2021/11/18	0.1	1079.33	1.3	1080.13	1085.00	-1.3	5,931	-0.02%
2021/11/17	2	1045.05	1.1	1041.27	1030.00	0.9	5,811	0.02%
2021/11/16	1.1	1039.03	1.1	1020.65	1035.00	0	5,789	0.00%
2021/11/15	0.1	1025.49	5.2	1020.57	1025.00	-5.1	5,786	-0.09%
2021/11/12	1	958.00	1	967.14	983.00	0	5,702	0.00%
2021/11/11	0.1	948.02	1	954.00	954.00	-0.9	5,713	-0.02%
2021/11/10	0.1	966.46	0	960.00	958.00	0.1	5,712	0.00%
2021/11/09	3.1	995.01	2.1	998.82	978.00	1	5,731	0.02%
2021/11/08	0	0.00	15.1	971.56	980.00	-15.1	5,687	-0.26%
2021/11/05	0	0.00	1	934.91	940.00	-1	5,588	-0.02%
2021/11/04	0	0.00	0	932.00	928.00	0	5,571	0.00%
2021/11/03	0	0.00	0.1	932.00	932.00	-0.1	5,605	0.00%
2021/11/02	0	0.00	10	925.00	928.00	-10	5,617	-0.18%
2021/11/01	0	920.00	2.1	920.10	922.00	-2	5,680	-0.04%
2021/10/29	2	917.97	1.1	914.33	913.00	1	5,733	0.02%
2021/10/28	0	0.00	0	938.50	936.00	0	5,692	0.00%
2021/10/27	3	946.33	1	942.02	942.00	2	5,694	0.04%
2021/10/26	0	0.00	1.2	948.58	946.00	-1.2	5,657	-0.02%
2021/10/25	1	935.99	4.7	928.43	938.00	-3.7	5,704	-0.07%
2021/10/22	0	923.00	1	922.00	926.00	-1	5,890	-0.02%
2021/10/21	0	918.96	0.2	916.00	913.00	-0.2	5,948	0.00%
2021/10/20	0	906.00	0.1	901.00	901.00	-0.1	5,922	0.00%
2021/10/19	0	0.00	5.2	890.45	898.00	-5.2	5,922	-0.09%
2021/10/18	0	874.00	1	861.00	867.00	-1	5,893	-0.02%
2021/10/15	1.3	851.55	0.1	853.80	857.00	1.2	5,876	0.02%
2021/10/14	3.7	847.69	1.5	846.21	840.00	2.2	5,826	0.04%
2021/10/13	5.6	867.42	0.1	881.00	862.00	5.5	5,799	0.10%
2021/10/12	0.2	894.18	0	0.00	887.00	0.2	5,805	0.00%
2021/10/08	0	0.00	1.2	920.17	910.00	-1.2	5,823	-0.02%
2021/10/07	0.1	906.00	6.4	898.25	911.00	-6.3	5,809	-0.11%
2021/10/06	2	878.50	1	877.09	871.00	1	5,818	0.02%
2021/10/05	4.2	865.01	0	0.00	867.00	4.2	5,823	0.07%
2021/10/04	0.2	886.00	0	0.00	892.00	0.2	5,764	0.00%
2021/10/01	1.2	891.99	0	0.00	885.00	1.2	5,787	0.02%
2021/09/30	2.1	899.29	0	0.00	905.00	2.1	5,769	0.04%
2021/09/29	0.3	924.27	7	916.00	913.00	-6.7	5,757	-0.12%
2021/09/28	0	947.00	0.3	957.00	957.00	-0.3	5,742	-0.01%
2021/09/27	8	956.38	1.2	928.60	959.00	6.8	5,698	0.12%
2021/09/24	0	0.00	0	917.00	920.00	0	5,614	0.00%
2021/09/23	1	914.00	0	0.00	915.00	1	5,707	0.02%
2021/09/22	1	902.04	0	0.00	911.00	1	5,709	0.02%
2021/09/17	1.1	943.05	3.3	944.60	940.00	-2.2	5,634	-0.04%
2021/09/16	1	930.00	2	932.50	936.00	-1	5,597	-0.02%
2021/09/15	1.1	932.90	0	931.00	935.00	1	5,608	0.02%
2021/09/14	3.2	939.03	3.5	944.64	947.00	-0.3	5,671	0.00%
2021/09/13	0.1	922.00	2.1	926.43	927.00	-2	5,770	-0.04%
2021/09/10	0.1	916.00	6	922.50	925.00	-6	5,907	-0.10%
2021/09/09	0.1	903.00	0	0.00	901.00	0.1	5,926	0.00%
2021/09/08	1	902.00	1	903.00	912.00	0	5,924	0.00%
2021/09/07	0	0.00	0.2	904.00	903.00	-0.2	5,934	0.00%
2021/09/06	0.1	901.57	0.3	902.13	896.00	-0.2	5,959	0.00%
2021/09/03	2	919.00	0	0.00	919.00	2	5,922	0.03%
2021/09/02	0	0.00	0.4	935.22	933.00	-0.4	5,974	-0.01%
2021/09/01	1	928.81	3.1	923.75	927.00	-2.1	5,945	-0.04%
2021/08/31	2.2	887.95	2	893.50	901.00	0.2	5,851	0.00%
2021/08/30	0.1	903.33	0.1	907.71	912.00	-0.1	5,815	0.00%
2021/08/27	0	887.25	0	885.00	896.00	0	5,814	0.00%
2021/08/26	1.3	895.98	8	896.99	888.00	-6.7	5,801	-0.11%
2021/08/24	1	915.00	0	0.00	909.00	1	5,818	0.02%
2021/08/23	8	908.00	2.1	910.75	911.00	5.9	5,929	0.10%
2021/08/20	0	892.00	0	0.00	873.00	0	5,968	0.00%
2021/08/19	2.2	884.86	2.3	889.30	888.00	-0.1	6,030	0.00%
2021/08/18	2	905.00	2	892.00	912.00	0	6,036	0.00%
2021/08/17	4.2	895.26	1	883.00	880.00	3.2	6,081	0.05%
2021/08/16	1	900.03	1	916.00	901.00	0	6,099	0.00%
2021/08/13	1.1	905.05	0	0.00	910.00	1.1	6,266	0.02%
2021/08/12	1.1	903.68	0	0.00	904.00	1.1	6,367	0.02%
2021/08/11	2.1	911.20	1	910.04	910.00	1.1	6,505	0.02%
2021/08/10	0	0.00	0.1	921.00	922.00	-0.1	6,700	0.00%
2021/08/09	0	924.00	0	924.00	921.00	0	6,930	0.00%
2021/08/06	0.1	939.19	0	0.00	936.00	0.1	7,054	0.00%
2021/08/05	0.1	957.22	0.4	956.75	961.00	-0.3	7,268	0.00%
2021/08/04	1	949.00	3.1	948.64	950.00	-2.1	7,673	-0.03%
2021/08/02	0	0.00	3	929.00	934.00	-3	8,252	-0.04%
2021/07/30	5	914.21	0	0.00	910.00	5	8,341	0.06%
2021/07/29	3	910.00	12	921.83	933.00	-9	8,488	-0.11%
2021/07/28	13.4	895.95	0	0.00	890.00	13.4	8,566	0.16%
2021/07/27	0	0.00	2	939.51	938.00	-2	8,595	-0.02%
2021/07/26	2.1	929.52	0	0.00	923.00	2.1	8,877	0.02%
2021/07/23	0	0.00	1.1	932.36	933.00	-1.1	8,908	-0.01%
2021/07/22	0.1	924.92	0	0.00	919.00	0.1	8,983	0.00%
2021/07/21	0.1	916.73	1	909.00	912.00	-0.9	9,049	-0.01%
2021/07/20	0	920.00	0	0.00	920.00	0	9,156	0.00%
2021/07/19	2.1	920.54	0.3	925.60	919.00	1.8	9,287	0.02%
2021/07/16	0	943.00	21.1	948.09	957.00	-21.1	9,267	-0.23%
2021/07/15	20	951.00	2.3	946.67	951.00	17.7	9,280	0.19%
2021/07/14	1	928.05	0	0.00	930.00	1	9,319	0.01%
2021/07/13	1.1	931.36	2	933.50	926.00	-0.9	9,339	-0.01%
2021/07/12	1	936.99	3.1	937.90	935.00	-2.1	9,329	-0.02%
2021/07/09	0.5	920.76	1	925.96	919.00	-0.6	9,333	-0.01%
2021/07/08	2.2	919.71	0	925.00	920.00	2.2	9,393	0.02%
2021/07/07	1.2	918.44	0	919.00	917.00	1.1	9,453	0.01%
2021/07/06	1.1	921.81	1.1	938.77	922.00	0	9,539	0.00%
2021/07/05	0.1	970.00	0.1	970.40	957.00	0.1	9,531	0.00%
2021/07/01	1	969.76	0	0.00	955.00	1	9,556	0.01%
2021/06/30	1	946.73	4	971.75	962.00	-3	9,666	-0.03%
2021/06/29	0	942.00	0	943.57	935.00	0	9,587	0.00%
2021/06/28	0	928.35	0	0.00	935.00	0	9,649	0.00%
2021/06/25	1.3	947.21	0	0.00	927.00	1.3	9,792	0.01%
2021/06/24	0.1	933.89	0	0.00	929.00	0.1	9,868	0.00%
2021/06/23	0	0.00	3	924.67	941.00	-3	10,004	-0.03%
2021/06/22	5.4	900.28	3	901.33	903.00	2.4	10,129	0.02%
2021/06/21	9.7	930.37	0	0.00	918.00	9.7	10,011	0.10%
2021/06/18	1	978.06	0	0.00	965.00	1	9,964	0.01%
2021/06/17	2	971.00	0	0.00	978.00	2	9,985	0.02%
2021/06/16	0	985.00	1.2	987.28	985.00	-1.2	10,009	-0.01%
2021/06/15	1	986.00	0	990.00	989.00	1	10,003	0.01%
2021/06/11	1	988.94	1	987.00	980.00	0	10,014	0.00%
2021/06/10	0	989.00	2	993.05	998.00	-2	10,027	-0.02%
2021/06/09	1.1	970.00	1	969.00	967.00	0.1	9,991	0.00%
2021/06/08	0	972.00	0	0.00	966.00	0	10,056	0.00%
2021/06/07	0.1	960.13	1	952.41	973.00	-0.9	10,154	-0.01%
2021/06/04	0	971.00	0	0.00	977.00	0	10,221	0.00%
2021/06/03	0	970.00	1	974.00	981.00	-1	10,310	-0.01%
2021/06/02	0.2	964.46	0	0.00	959.00	0.2	10,390	0.00%
2021/06/01	6.2	987.82	0	0.00	977.00	6.2	10,446	0.06%
2021/05/31	2.2	995.43	0	976.00	995.00	2.2	10,530	0.02%
2021/05/28	0.2	962.00	1	954.12	961.00	-0.8	10,516	-0.01%
2021/05/27	2.1	931.22	6	933.00	935.00	-4	10,614	-0.04%
2021/05/26	3	965.00	3	960.00	951.00	0	10,714	0.00%
2021/05/25	2	962.00	3	958.01	952.00	-1	10,736	-0.01%
2021/05/24	5	943.02	3	949.00	943.00	2	10,717	0.02%
2021/05/21	5	961.16	5.1	960.92	955.00	-0.1	10,746	0.00%
2021/05/20	6	941.66	3	941.00	930.00	3	10,640	0.03%
2021/05/19	14.1	953.12	4	964.50	943.00	10.1	10,583	0.09%
2021/05/18	2	982.50	4.3	976.71	994.00	-2.3	10,480	-0.02%
2021/05/17	10.1	912.82	7.1	916.56	914.00	3	10,407	0.03%
2021/05/14	6	900.17	6	902.21	895.00	0	10,391	0.00%
2021/05/13	6.3	881.56	3	880.00	873.00	3.3	10,414	0.03%
2021/05/12	4.5	883.18	16	852.38	888.00	-11.5	10,317	-0.11%
2021/05/11	18.4	912.62	12	917.75	911.00	6.4	10,040	0.06%
2021/05/10	4.3	1000.24	2.5	1004.40	979.00	1.8	9,850	0.02%
2021/05/07	4.1	1043.41	4	1052.50	1060.00	0.1	9,827	0.00%
2021/05/06	3	1021.74	3	1048.33	1055.00	0	9,967	0.00%
2021/05/05	3.3	1052.90	0.1	1064.17	1005.00	3.2	9,906	0.03%
2021/05/04	2.3	1061.57	5	1077.07	1085.00	-2.7	9,843	-0.03%
2021/05/03	5.7	1116.29	1	1105.35	1105.00	4.7	9,692	0.05%
2021/04/29	0.2	1185.00	0.2	1185.00	1185.00	0	9,546	0.00%
2021/04/28	0	0.00	0	1085.00	1080.00	0	9,736	0.00%
2021/04/27	1.1	1075.68	1.1	1066.89	1065.00	0	9,769	0.00%
2021/04/26	2	1045.43	1.2	1057.92	1070.00	0.8	9,764	0.01%
2021/04/23	0	0.00	0	1000.00	1035.00	0	9,723	0.00%
2021/04/22	0	1000.00	4	1007.50	984.00	-4	9,703	-0.04%
2021/04/21	1	985.00	1	994.00	988.00	0	9,793	0.00%
2021/04/20	3	976.00	3.1	983.11	998.00	-0.1	9,936	0.00%
2021/04/19	0.1	966.00	0.1	968.00	963.00	0	9,945	0.00%
2021/04/16	0	976.00	0.1	971.00	975.00	-0.1	10,002	0.00%
2021/04/15	0	0.00	0.2	973.00	985.00	-0.2	10,117	0.00%
2021/04/14	0	950.00	0	0.00	965.00	0	10,142	0.00%
2021/04/13	0.1	957.34	0	0.00	961.00	0.1	10,151	0.00%
2021/04/12	3.3	969.86	0.1	982.00	960.00	3.2	10,145	0.03%
2021/04/09	1.1	1004.55	2	1019.95	999.00	-0.9	10,206	-0.01%
2021/04/08	0	0.00	1	1010.00	1020.00	-1	10,176	-0.01%
2021/04/07	1	1005.00	2.1	998.96	998.00	-1.1	10,136	-0.01%
2021/04/06	0	0.00	7.4	996.01	995.00	-7.4	10,121	-0.07%
2021/04/01	0	0.00	2	963.14	961.00	-2	10,094	-0.02%
2021/03/31	3	969.00	6.2	967.46	969.00	-3.1	10,037	-0.03%
2021/03/30	6.1	964.05	2.6	965.97	971.00	3.5	9,940	0.04%
2021/03/29	4.1	960.24	6.1	947.81	941.00	-2	9,822	-0.02%
2021/03/26	13	947.85	4.2	943.44	943.00	8.8	9,770	0.09%
2021/03/25	2.1	909.88	2.3	920.19	949.00	-0.2	9,665	0.00%
2021/03/22	0	882.71	0	0.00	881.00	0	9,423	0.00%
2021/03/19	0.2	887.95	0	0.00	885.00	0.2	9,389	0.00%
2021/03/18	0.1	906.50	0	912.00	903.00	0.1	9,326	0.00%
2021/03/17	0.3	910.86	0	0.00	908.00	0.3	9,374	0.00%
2021/03/16	0	0.00	0	911.00	919.00	0	9,405	0.00%
2021/03/15	0	907.00	2.1	904.05	907.00	-2.1	9,424	-0.02%
2021/03/12	0	0.00	1.4	899.57	899.00	-1.4	9,477	-0.01%
2021/03/11	5	879.80	2.1	884.16	888.00	2.9	9,437	0.03%
2021/03/10	0.3	872.13	1	868.98	864.00	-0.7	9,369	-0.01%
2021/03/09	2.2	874.71	0	0.00	879.00	2.2	9,330	0.02%
2021/03/08	2.4	881.85	2	885.50	867.00	0.4	9,312	0.00%
2021/03/05	3.2	886.23	2	886.50	883.00	1.2	9,295	0.01%
2021/03/04	0.2	904.13	0	0.00	897.00	0.2	9,343	0.00%
2021/03/03	1	911.25	1	922.00	930.00	0	9,196	0.00%
2021/03/02	1.5	923.09	2.5	916.48	900.00	-1	9,113	-0.01%
2021/02/26	6.4	918.26	3	916.33	896.00	3.4	9,006	0.04%
2021/02/25	10.1	953.89	23.2	944.94	944.00	-13.1	8,849	-0.15%
2021/02/24	4	951.27	2	962.00	940.00	2	8,846	0.02%
2021/02/23	3.1	937.61	3.1	952.35	965.00	0	8,911	0.00%
2021/02/22	5.1	967.29	2	959.50	951.00	3.1	8,928	0.03%
2021/02/19	1.1	960.18	2	971.50	964.00	-0.9	9,154	-0.01%
2021/02/18	5	978.80	1	985.99	978.00	4	9,139	0.04%
2021/02/17	3.1	983.61	2	999.00	980.00	1.1	9,139	0.01%
2021/02/05	15	964.87	3.4	971.80	950.00	11.6	9,019	0.13%
2021/02/04	4.1	943.77	4.1	946.07	946.00	0	8,834	0.00%
2021/02/03	1.1	953.91	2.2	953.82	950.00	-1.1	8,748	-0.01%
2021/02/02	0.2	936.19	2.1	933.85	931.00	-1.9	8,668	-0.02%
2021/02/01	3	883.33	3	891.33	905.00	0	8,536	0.00%
2021/01/29	3.1	896.52	5.6	892.08	875.00	-2.5	8,433	-0.03%
2021/01/28	16.3	872.23	5	870.00	869.00	11.3	8,337	0.14%
2021/01/27	3.2	882.69	3	886.34	897.00	0.2	8,198	0.00%
2021/01/26	0.3	881.41	0	0.00	871.00	0.3	8,153	0.00%
2021/01/25	3.3	916.12	1	905.13	910.00	2.3	8,217	0.03%
2021/01/22	4.1	926.45	1	917.00	917.00	3.1	8,174	0.04%
2021/01/21	2.2	909.28	3.2	919.73	934.00	-1	7,980	-0.01%
2021/01/20	2.1	882.80	15	874.07	872.00	-12.9	7,790	-0.17%
2021/01/19	1	870.00	2	864.50	879.00	-1	7,707	-0.01%
2021/01/18	4.1	830.28	0.2	830.00	844.00	3.9	7,647	0.05%
2021/01/15	1.3	873.75	0.1	866.92	850.00	1.3	7,581	0.02%
2021/01/14	5.1	866.08	2	870.00	861.00	3.1	7,503	0.04%
2021/01/13	1.1	859.94	0.1	862.37	884.00	1.1	7,403	0.01%
2021/01/12	1.1	850.73	1.1	860.91	846.00	0	7,230	0.00%
2021/01/11	1	845.00	0	0.00	851.00	1	7,124	0.01%
2021/01/08	3.2	824.30	1	835.00	838.00	2.2	7,075	0.03%
2021/01/07	4	792.75	1	805.00	799.00	3	6,971	0.04%
2021/01/06	2.1	791.71	0	0.00	792.00	2.1	6,942	0.03%
2021/01/05	4	792.50	0	0.00	797.00	4	6,919	0.06%
2021/01/04	0	775.29	1	755.07	792.00	-1	7,122	-0.01%
2020/12/31	0	0.00	1	744.00	747.00	-1	7,147	-0.01%
2020/12/30	0	0.00	30	740.83	746.00	-30	7,365	-0.41%
2020/12/29	5	740.40	2.1	743.76	734.00	2.9	7,338	0.04%
2020/12/28	2	736.00	7.2	736.85	740.00	-5.2	7,345	-0.07%
2020/12/25	1	721.00	1	720.00	715.00	0	7,269	0.00%
2020/12/24	2	717.50	1	721.00	714.00	1	7,323	0.01%
2020/12/23	0	0.00	2	717.94	720.00	-2	7,396	-0.03%
2020/12/22	0.1	711.45	0	0.00	703.00	0.1	7,438	0.00%
2020/12/21	1	690.11	1.3	701.15	708.00	-0.3	7,475	0.00%
2020/12/18	2	701.50	0	0.00	699.00	2	7,494	0.03%
2020/12/17	0	708.00	2	703.00	704.00	-2	7,540	-0.03%
2020/12/16	5	706.01	0	0.00	701.00	5	7,575	0.07%
2020/12/15	0.3	700.67	4	702.00	701.00	-3.7	7,661	-0.05%
2020/12/14	2.2	703.72	0	0.00	702.00	2.2	7,785	0.03%
2020/12/11	0	712.50	5	710.00	707.00	-5	7,897	-0.06%
2020/12/10	4.5	712.61	2	716.50	709.00	2.5	7,895	0.03%
2020/12/09	3	741.33	2	738.50	734.00	1	7,911	0.01%
2020/12/08	7	719.68	7.2	718.28	730.00	-0.2	7,906	0.00%
2020/12/07	2.1	698.67	0	0.00	704.00	2.1	7,861	0.03%
2020/12/04	3	703.33	2	703.00	705.00	1	7,938	0.01%
2020/12/03	1.1	705.73	0	0.00	700.00	1.1	7,959	0.01%
2020/12/01	5.6	695.83	0	0.00	697.00	5.6	8,051	0.07%
2020/11/30	12.1	709.43	0	0.00	704.00	12.1	8,134	0.15%
2020/11/27	11	724.82	1	722.00	725.00	10	8,228	0.12%
2020/11/26	0.1	729.31	0	729.00	730.00	0.1	8,349	0.00%
2020/11/25	0.1	735.00	0	0.00	724.00	0.1	8,574	0.00%
2020/11/24	1	744.00	2	737.00	742.00	-1	8,675	-0.01%
2020/11/23	2	747.50	2	747.50	743.00	0	8,827	0.00%
2020/11/20	3	744.00	4	751.50	747.00	-1	8,889	-0.01%
2020/11/19	14	735.50	15	728.00	733.00	-1	8,864	-0.01%
2020/11/18	7	714.57	16.5	714.12	728.00	-9.5	8,965	-0.11%
2020/11/17	1	693.03	2	698.00	696.00	-1	8,975	-0.01%
2020/11/16	0.5	684.40	2	685.00	694.00	-1.5	9,437	-0.02%
2020/11/13	1	675.00	1	671.00	675.00	0	9,725	0.00%
2020/11/12	4	674.25	0	0.00	673.00	4	10,351	0.04%
2020/11/11	4	677.00	0	0.00	676.00	4	10,383	0.04%
2020/11/10	0	688.00	0	687.00	686.00	0	10,411	0.00%
2020/11/09	1	700.93	3	711.29	702.00	-2	10,500	-0.02%
2020/11/06	3	697.66	7	698.29	700.00	-4	10,576	-0.04%
2020/11/05	3	691.00	1	688.00	696.00	2	10,619	0.02%
2020/11/04	6	669.00	6	668.00	677.00	0	10,610	0.00%
2020/11/03	2	666.00	3	671.00	665.00	-1	10,699	-0.01%
2020/11/02	9.1	666.48	5	653.40	653.00	4.1	10,776	0.04%
2020/10/30	1	671.00	0	0.00	678.00	1	10,763	0.01%
2020/10/29	0	680.00	0	0.00	684.00	0	10,976	0.00%
2020/10/28	2	682.00	5	681.20	681.00	-3	11,330	-0.03%
2020/10/26	3	681.67	1	678.00	674.00	2	11,597	0.02%
2020/10/23	2	682.00	2	682.00	678.00	0	11,765	0.00%
2020/10/22	0.1	688.00	0	0.00	688.00	0.1	12,285	0.00%
2020/10/21	4	699.00	5	690.40	691.00	-1	12,554	-0.01%
2020/10/20	1.1	695.00	1	697.00	697.00	0.1	12,874	0.00%
2020/10/19	1	693.00	0	0.00	692.00	1	13,079	0.01%
2020/10/15	1.2	695.96	1	689.00	689.00	0.2	13,490	0.00%
2020/10/14	3.1	691.62	0	0.00	689.00	3.1	13,524	0.02%
2020/10/13	0	0.00	2	700.00	699.00	-2	13,578	-0.01%
2020/10/12	3	714.00	6	711.67	714.00	-3	13,570	-0.02%
2020/10/08	5	667.20	9	671.22	670.00	-4	13,458	-0.03%
2020/10/07	5	638.00	4	631.75	647.00	1	13,352	0.01%
2020/09/30	0.1	608.00	1	618.00	607.00	-0.9	13,648	-0.01%
2020/09/29	2	612.00	3	610.00	610.00	-1	13,911	-0.01%
2020/09/28	12	596.92	13	594.31	603.00	-1	14,142	-0.01%
2020/09/25	2	583.50	2	600.00	585.00	0	14,134	0.00%
2020/09/23	5	615.20	5	616.20	617.00	0	14,104	0.00%
2020/09/22	4	605.50	3	607.33	603.00	1	14,121	0.01%
2020/09/21	1	619.00	1	616.00	616.00	0	14,152	0.00%
2020/09/18	2	605.00	2	604.50	611.00	0	14,216	0.00%
2020/09/17	4.1	599.97	4	601.00	599.00	0.1	14,178	0.00%
2020/09/16	2	619.00	3	622.00	617.00	-1	14,226	-0.01%
2020/09/15	1	611.00	1	606.00	611.00	0	14,345	0.00%
2020/09/14	3	599.00	3	608.00	609.00	0	14,584	0.00%
2020/09/11	5	595.20	5	595.80	595.00	0	14,529	0.00%
2020/09/09	12	593.83	12	590.00	595.00	0	14,579	0.00%
2020/09/08	10.1	611.33	12	608.92	604.00	-1.9	14,531	-0.01%
2020/09/07	0	0.00	2	599.50	598.00	-2	14,617	-0.01%
2020/09/04	11	592.91	8	599.13	603.00	3	14,678	0.02%
2020/09/03	5	605.60	10	607.50	603.00	-5	14,559	-0.03%
2020/09/02	14	597.43	17	600.00	596.00	-3	14,467	-0.02%
2020/09/01	2	576.00	4	565.25	576.00	-2	14,314	-0.01%
2020/08/31	3	562.67	1	568.00	556.00	2	14,274	0.01%
2020/08/28	7	564.86	12.3	564.96	574.00	-5.3	14,125	-0.04%
2020/08/27	9	564.33	9	573.11	558.00	0	14,063	0.00%
2020/08/26	6	577.33	9	581.22	578.00	-3	14,098	-0.02%
2020/08/25	1	592.00	1	587.00	589.00	0	14,064	0.00%
2020/08/24	11	589.09	11	588.00	585.00	0	14,058	0.00%
2020/08/21	5	591.60	8	601.25	604.00	-3	13,992	-0.02%
2020/08/20	14	588.57	90	577.88	565.00	-76	13,769	-0.55%
2020/08/19	8.1	616.09	9	613.22	609.00	-1	13,312	-0.01%
2020/08/18	20	620.65	4	619.50	617.00	16	13,108	0.12%
2020/08/17	6	682.67	1	685.00	685.00	5	12,659	0.04%
2020/08/13	2	699.50	1	676.00	684.00	1	12,854	0.01%
2020/08/12	6	680.83	2	680.00	680.00	4	13,029	0.03%
2020/08/11	1	701.00	2	692.00	693.00	-1	13,265	-0.01%
2020/08/10	3	708.00	3	706.33	706.00	0	13,196	0.00%
2020/08/07	6	712.00	0	0.00	705.00	6	13,149	0.05%
2020/08/06	3	745.00	5	744.40	732.00	-2	13,080	-0.02%
2020/08/05	3	733.00	2	730.00	730.00	1	12,950	0.01%
2020/08/04	1	706.00	6	720.33	732.00	-5	12,842	-0.04%
2020/08/03	6	710.17	4	716.50	696.00	2	12,632	0.02%
2020/07/31	5	693.20	10	689.00	701.00	-5	12,338	-0.04%
2020/07/30	3	680.67	2	674.50	683.00	1	12,239	0.01%
2020/07/29	5	682.20	1	680.00	682.00	4	12,132	0.03%
2020/07/28	17	730.88	11.1	703.08	680.00	5.9	12,087	0.05%
2020/07/27	7.2	710.36	9	725.67	728.00	-1.8	11,849	-0.02%
2020/07/24	8	678.63	16	688.06	675.00	-8	12,020	-0.07%
2020/07/23	17	666.01	18.1	674.02	677.00	-1.1	11,790	-0.01%
2020/07/22	13	663.85	15	663.27	664.00	-2	11,722	-0.02%
2020/07/21	10	630.90	9	629.44	637.00	1	11,526	0.01%
2020/07/20	1	601.00	1	592.00	601.00	0	11,410	0.00%
2020/07/17	2	603.00	1	598.00	607.00	1	11,461	0.01%
2020/07/16	3.1	603.95	2	599.00	599.00	1.1	11,498	0.01%
2020/07/15	9	608.89	10	608.80	609.00	-1	11,468	-0.01%
2020/07/14	8.1	615.11	4	612.50	611.00	4	11,446	0.04%
2020/07/13	2	627.00	1	630.00	629.00	1	11,402	0.01%
2020/07/10	5	633.80	1	636.00	616.00	4	11,372	0.04%
2020/07/09	11.1	656.97	8	656.25	651.00	3.1	11,313	0.03%
2020/07/08	8	634.38	7	655.14	661.00	1	11,147	0.01%
2020/07/07	7	609.87	8	615.50	618.00	-1	10,896	-0.01%
2020/07/06	1	585.00	1	589.00	589.00	0	10,711	0.00%
2020/07/03	3	583.00	6	585.33	585.00	-3	10,705	-0.03%
2020/07/02	5	577.80	5	577.40	574.00	0	10,704	0.00%
2020/07/01	3.1	585.45	2	577.00	577.00	1.1	10,742	0.01%
2020/06/30	5.1	574.10	5	575.60	579.00	0.1	10,725	0.00%
2020/06/29	2.1	568.86	5	570.20	565.00	-2.9	10,747	-0.03%
2020/06/24	12	576.58	9	575.56	580.00	3	10,726	0.03%
2020/06/23	8	579.75	7	573.86	574.00	1	10,795	0.01%
2020/06/22	5.1	567.35	4	573.00	576.00	1.1	10,730	0.01%
2020/06/19	7.1	533.72	139	523.70	546.00	-131.9	10,772	-1.22%	大賣/鉅額交易
2020/06/18	4	511.50	2	511.50	513.00	2	10,633	0.02%
2020/06/17	3	509.33	5	508.80	510.00	-2	10,881	-0.02%
2020/06/16	4	501.25	7	503.57	510.00	-3	11,062	-0.03%
2020/06/15	5	498.00	3	499.50	492.50	2	11,296	0.02%
2020/06/12	0	0.00	2	486.00	492.50	-2	11,410	-0.02%
2020/06/11	1	500.00	6	504.50	496.50	-5	11,450	-0.04%
2020/06/10	1	501.00	3	500.67	500.00	-2	11,475	-0.02%
2020/06/09	6	494.25	6	496.42	497.50	0	11,757	0.00%
2020/06/08	9	497.89	10	499.25	494.50	-1	11,945	-0.01%
2020/06/05	4	493.63	11	493.73	494.00	-7	11,941	-0.06%
2020/06/04	0	0.00	1	488.00	490.00	-1	11,999	-0.01%
2020/06/03	4	490.63	3	490.00	490.00	1	12,054	0.01%
2020/06/02	2	486.00	4	487.13	485.00	-2	12,020	-0.02%
2020/05/28	3	462.83	2	458.75	460.00	1	11,959	0.01%
2020/05/27	2	465.50	4	463.75	464.50	-2	11,968	-0.02%
2020/05/26	2	459.50	0	0.00	460.00	2	12,078	0.02%
2020/05/25	8	452.13	9	452.44	460.00	-1	12,147	-0.01%
2020/05/22	3	445.17	2	447.75	442.00	1	12,130	0.01%
2020/05/21	1	468.50	0	0.00	464.50	1	12,091	0.01%
2020/05/20	8	470.75	10	469.00	470.00	-2	12,071	-0.02%
2020/05/19	1	458.50	5	460.30	462.00	-4	11,901	-0.03%
2020/05/18	0	0.00	11	445.82	440.50	-11	11,685	-0.09%
2020/05/15	0	0.00	2	411.50	411.00	-2	11,390	-0.02%
2020/05/14	4	411.63	14	410.93	411.00	-10	11,447	-0.09%
2020/05/13	5	414.20	9	413.33	420.00	-4	11,461	-0.03%
2020/05/12	50	407.50	1	409.00	407.00	49	11,544	0.42%
2020/05/11	1	407.00	3	410.33	410.00	-2	11,685	-0.02%
2020/05/08	0	0.00	49	414.00	411.50	-49	11,764	-0.42%
2020/05/06	1	403.00	2	405.75	408.00	-1	11,867	-0.01%
2020/05/05	10	399.95	1	400.00	401.50	9	11,894	0.08%
2020/05/04	9	401.50	3	400.67	399.50	6	12,042	0.05%
2020/04/30	1	412.00	13.2	409.50	415.00	-12.2	12,003	-0.10%
2020/04/29	1	391.00	11	391.64	398.00	-10	11,815	-0.08%
2020/04/28	3	372.67	0	0.00	375.00	3	11,461	0.03%
2020/04/27	5	358.80	1	359.00	372.00	4	11,656	0.03%
2020/04/24	2	351.00	1	348.50	348.50	1	11,531	0.01%
2020/04/22	1	348.50	3	350.00	346.00	-2	11,643	-0.02%
2020/04/21	2	354.25	0	0.00	353.50	2	11,874	0.02%
2020/04/20	0	0.00	2	370.00	370.00	-2	12,011	-0.02%
2020/04/17	1	368.50	0	0.00	368.00	1	12,089	0.01%
2020/04/16	1	361.00	0	0.00	361.50	1	11,995	0.01%
2020/04/14	1	362.50	3	362.00	365.50	-2	12,021	-0.02%
2020/04/13	0	0.00	1	353.50	351.50	-1	11,992	-0.01%
2020/04/09	1	348.00	0	0.00	351.50	1	12,109	0.01%
2020/04/08	1	346.50	3	349.17	349.50	-2	12,076	-0.02%
2020/04/07	2	346.50	2	347.75	347.00	0	12,056	0.00%
2020/04/01	0	0.00	1	327.50	334.00	-1	11,892	-0.01%
2020/03/31	4	332.88	1	335.00	327.50	3	11,880	0.03%
2020/03/30	0	0.00	1	330.50	336.50	-1	11,749	-0.01%
2020/03/27	3	345.83	11	343.73	340.00	-8	11,622	-0.07%
2020/03/26	2.1	333.76	2	334.50	343.50	0.1	11,460	0.00%
2020/03/25	10.1	344.96	8	338.63	334.50	2.1	11,502	0.02%
2020/03/24	6	334.58	2	334.00	330.00	4	11,314	0.04%
2020/03/20	1	301.00	3	301.00	301.00	-2	11,228	-0.02%
2020/03/19	16	281.06	7	275.79	274.00	9	11,118	0.08%
2020/03/18	1	310.00	0	0.00	301.50	1	10,839	0.01%
2020/03/17	0	0.00	26	323.12	315.50	-26	10,712	-0.24%
2020/03/16	2	335.00	2	334.50	320.00	0	10,537	0.00%
2020/03/13	2.1	325.39	5	320.60	341.00	-3	10,390	-0.03%
2020/03/12	1	348.50	1	352.50	336.00	0	10,118	0.00%
2020/03/10	1.1	364.93	2	367.00	373.50	-1	9,823	-0.01%
2020/03/05	0	0.00	9	382.67	385.00	-9	9,648	-0.09%
2020/03/04	2	368.00	1	367.50	370.50	1	9,661	0.01%
2020/03/03	1	377.00	0	0.00	372.00	1	9,644	0.01%
2020/03/02	0	0.00	4	363.63	363.00	-4	9,576	-0.04%
2020/02/27	3.2	365.00	1	367.00	360.00	2.2	9,569	0.02%
2020/02/26	3	377.67	0	0.00	375.00	3	9,475	0.03%
2020/02/25	5.2	379.03	1	380.00	378.50	4.2	9,416	0.04%
2020/02/24	7.1	379.07	1	377.00	377.00	6.1	9,441	0.06%
2020/02/21	1.1	388.50	0	0.00	388.00	1.1	9,324	0.01%
2020/02/20	0.1	394.50	0	0.00	394.00	0.1	9,257	0.00%
2020/02/18	2	394.25	0	0.00	392.00	2	9,196	0.02%
2020/02/17	1	397.00	2.2	396.59	398.00	-1.2	9,152	-0.01%
2020/02/14	3.3	405.88	0	0.00	405.50	3.3	9,082	0.04%
2020/02/13	1.1	408.52	5	408.80	408.50	-4	9,018	-0.04%
2020/02/12	7	402.14	8	396.69	401.50	-1	8,901	-0.01%
2020/02/11	2.1	387.17	2	389.00	390.00	0.1	8,895	0.00%
2020/02/10	0.3	382.00	3	381.83	380.00	-2.8	8,905	-0.03%
2020/02/07	1.1	379.18	0	0.00	381.00	1.1	8,950	0.01%
2020/02/06	14	385.86	14	384.29	382.00	0	8,979	0.00%
2020/02/05	3.1	380.45	3	383.67	381.00	0.1	8,947	0.00%
2020/02/04	3	390.33	0	0.00	390.50	3	8,844	0.03%
2020/02/03	12	382.29	8	384.00	382.00	4	9,087	0.04%
2020/01/31	20	388.63	24	389.13	388.00	-4	9,100	-0.04%
2020/01/30	6.1	390.33	0	0.00	383.50	6.1	9,154	0.07%
2020/01/20	6	418.33	6	418.67	419.00	0	8,903	0.00%
2020/01/17	23	424.50	0	0.00	420.50	23	8,946	0.26%
2020/01/16	7	421.93	8	421.13	421.00	-1	9,016	-0.01%
2020/01/15	14	409.71	14	412.11	416.00	0	8,866	0.00%
2020/01/14	9	415.72	1	417.01	416.00	8	8,518	0.09%
2020/01/13	6	425.08	1	427.00	422.00	5	8,270	0.06%
2020/01/10	0	0.00	1	432.00	432.00	-1	8,199	-0.01%
2020/01/08	1.1	429.08	3	433.67	430.50	-1.9	8,306	-0.02%
2020/01/07	2	419.50	3	422.67	426.00	-1	8,311	-0.01%
2020/01/06	2.1	426.95	0	0.00	424.00	2.1	8,361	0.02%
2020/01/03	5	433.30	4	438.50	434.50	1	8,361	0.01%
2020/01/02	4	442.38	4	442.75	441.50	0	8,240	0.00%
2019/12/31	2	443.50	2	442.00	443.50	0	8,221	0.00%
2019/12/30	1	446.00	0	0.00	446.50	1	8,253	0.01%
2019/12/27	3	449.17	2	451.00	446.50	1	8,354	0.01%
2019/12/26	14	453.82	16	455.50	449.00	-2	8,350	-0.02%
2019/12/25	1	450.00	1	449.50	452.00	0	8,376	0.00%
2019/12/23	2.1	448.51	0	0.00	449.00	2.1	8,565	0.02%
2019/12/20	2	444.75	2	450.25	446.00	0	8,656	0.00%
2019/12/19	1	453.50	1	455.50	454.50	0	8,489	0.00%
2019/12/18	5	455.20	10	455.50	456.50	-5	8,415	-0.06%
2019/12/17	29	456.52	36	455.51	460.50	-7	8,371	-0.08%
2019/12/16	16	441.22	7	440.07	442.00	9	8,218	0.11%
2019/12/13	3	432.50	5	429.90	432.50	-2	8,167	-0.02%
2019/12/12	8	429.50	7	428.07	427.50	1	8,163	0.01%
2019/12/10	4	425.00	2	426.00	425.00	2	8,338	0.02%
2019/12/09	0	0.00	1	426.50	426.50	-1	8,406	-0.01%
2019/12/06	1	418.00	0	0.00	415.00	1	8,435	0.01%
2019/12/05	6	423.00	1	425.00	420.00	5	8,675	0.06%
2019/12/04	4	420.75	14	419.57	424.50	-10	8,807	-0.11%
2019/12/03	23.1	419.78	22	421.09	418.00	1.1	8,781	0.01%
2019/12/02	33.1	416.39	29.5	418.75	416.50	3.6	8,763	0.04%
2019/11/29	10	424.05	8	425.00	421.50	2	8,725	0.02%
2019/11/28	8	430.06	5	428.40	431.50	3	8,621	0.03%
2019/11/26	4	423.00	5	421.70	420.00	-1	8,671	-0.01%
2019/11/25	1	419.50	1	421.00	418.50	0	8,836	0.00%
2019/11/22	0.1	410.00	0	0.00	411.00	0.1	8,819	0.00%
2019/11/21	3	403.33	2	404.50	407.00	1	8,782	0.01%
2019/11/19	1	418.00	0	0.00	421.00	1	8,742	0.01%
2019/11/18	0	0.00	2	417.00	419.50	-2	8,859	-0.02%
2019/11/15	5	423.50	7	420.21	422.00	-2	9,020	-0.02%
2019/11/14	1	409.00	0	0.00	410.50	1	9,367	0.01%
2019/11/13	0	0.00	1	406.50	408.00	-1	9,416	-0.01%
2019/11/12	1	410.00	0	0.00	410.00	1	9,420	0.01%
2019/11/11	5	405.00	1	411.00	403.50	4	9,399	0.04%
2019/11/08	2	413.25	123	416.02	414.00	-121	9,324	-1.30%	大賣/鉅額交易
2019/11/07	2	426.75	3	423.50	425.00	-1	9,240	-0.01%
2019/11/06	5	429.80	2	432.50	434.00	3	9,160	0.03%
2019/11/05	3	419.67	10	423.40	425.00	-7	9,161	-0.08%
2019/11/04	7	410.07	6	409.58	412.00	1	9,130	0.01%
2019/11/01	3	407.17	3	410.67	405.00	0	9,151	0.00%
2019/10/31	11	400.23	14.1	408.49	408.00	-3.1	9,210	-0.03%
2019/10/30	2	396.75	4	396.88	396.50	-2	9,218	-0.02%
2019/10/29	4	393.50	8	393.00	393.00	-4	9,328	-0.04%
2019/10/28	0	0.00	14	384.64	387.00	-14	9,387	-0.15%
2019/10/25	3	384.83	2	385.00	379.00	1	9,418	0.01%
2019/10/24	5	379.80	1	380.50	381.50	4	9,356	0.04%
2019/10/22	41	369.72	1	370.50	371.50	40	9,309	0.43%
2019/10/21	85	372.00	2	370.50	369.00	83	9,352	0.89%
2019/10/18	1	372.50	2	371.75	370.00	-1	9,393	-0.01%
2019/10/17	2	368.25	5	368.40	371.00	-3	9,416	-0.03%
2019/10/16	7	363.64	3	360.00	360.00	4	9,428	0.04%
2019/10/15	5	368.20	3	370.00	367.00	2	9,338	0.02%
2019/10/14	13	372.15	5	371.80	370.50	8	9,256	0.09%
2019/10/09	3	374.33	0	0.00	372.00	3	9,098	0.03%
2019/10/07	0	0.00	0.1	384.00	384.00	-0.1	9,038	0.00%
2019/10/04	3	385.17	2	385.50	385.50	1	9,026	0.01%
2019/10/03	5	379.00	7	379.07	379.50	-2	8,961	-0.02%
2019/10/02	3	373.33	2	372.00	372.00	1	8,908	0.01%
2019/10/01	3	374.17	2	375.50	376.50	1	8,953	0.01%
2019/09/27	0	0.00	5	369.80	369.00	-5	8,898	-0.06%
2019/09/26	2	375.00	1	375.50	376.00	1	8,893	0.01%
2019/09/25	2	382.75	2	380.00	380.00	0	8,885	0.00%
2019/09/24	3	387.33	0	0.00	387.00	3	8,874	0.03%
2019/09/23	3	388.17	6	386.58	388.00	-3	8,877	-0.03%
2019/09/20	8	385.50	7	383.93	386.50	1	8,889	0.01%
2019/09/19	5	383.70	3	385.17	380.50	2	8,795	0.02%
2019/09/18	7	382.36	2	382.25	382.00	5	8,723	0.06%
2019/09/17	1	387.00	2	384.50	383.00	-1	8,674	-0.01%
2019/09/16	3	381.17	2	382.25	382.00	1	8,683	0.01%
2019/09/12	3	381.67	3	376.17	375.00	0	8,578	0.00%
2019/09/11	1	378.00	0	0.00	374.50	1	8,551	0.01%
2019/09/10	1	380.50	1	376.00	378.00	0	8,538	0.00%
2019/09/09	5	385.50	8	382.75	382.50	-3	8,500	-0.04%
2019/09/06	4	376.13	9	373.67	374.50	-5	8,254	-0.06%
2019/09/05	4	366.00	51	365.07	367.50	-47	8,141	-0.58%
2019/09/03	2	369.50	0	0.00	364.00	2	8,185	0.02%
2019/09/02	1	365.00	1	367.50	370.50	0	8,245	0.00%
2019/08/30	52	370.93	13	369.62	367.50	39	8,259	0.47%
2019/08/29	3	364.00	2	365.50	365.50	1	8,242	0.01%
2019/08/28	2	364.75	19	364.92	366.00	-17	8,248	-0.21%
2019/08/27	1	347.00	1	346.00	345.50	0	8,117	0.00%
2019/08/26	11	342.86	3	340.83	343.00	8	8,242	0.10%
2019/08/23	2	344.50	3	345.17	342.50	-1	8,339	-0.01%
2019/08/22	4	346.63	2	346.75	345.00	2	8,310	0.02%
2019/08/21	9	351.33	6.9	347.74	347.00	2.1	8,294	0.03%
2019/08/20	9	350.67	5	351.60	351.00	4	8,242	0.05%
2019/08/19	19	343.55	22	344.16	353.00	-3	8,104	-0.04%
2019/08/16	2	319.75	0	0.00	322.00	2	7,760	0.03%
2019/08/15	0	0.00	3	315.00	316.50	-3	7,693	-0.04%
2019/08/14	0	0.00	1	321.00	319.50	-1	7,697	-0.01%
2019/08/12	4	322.00	13	321.46	323.00	-9	7,798	-0.12%
2019/08/07	5	315.70	5	317.00	318.00	0	7,723	0.00%
2019/08/06	0	0.00	1	304.50	309.00	-1	7,636	-0.01%
2019/08/05	1	309.50	0	0.00	312.00	1	7,601	0.01%
2019/08/02	2	311.50	1	316.00	316.00	1	7,563	0.01%
2019/08/01	2	315.25	4	316.88	314.00	-2	7,496	-0.03%
2019/07/31	6	312.92	1	313.50	314.50	5	7,239	0.07%
2019/07/30	16	321.94	15	324.60	325.50	1	7,148	0.01%
2019/07/29	1	310.50	2	316.00	319.00	-1	7,066	-0.01%
2019/07/26	0	0.00	7	313.57	313.50	-7	7,224	-0.10%
2019/07/24	2	311.75	0	0.00	308.00	2	7,568	0.03%
2019/07/23	6	313.00	1	312.00	314.50	5	7,497	0.07%
2019/07/19	0	0.00	1	307.00	304.50	-1	7,379	-0.01%
2019/07/18	8	305.25	6	302.50	302.00	2	7,321	0.03%
2019/07/16	4	314.75	3	314.50	314.00	1	7,183	0.01%
2019/07/15	2	314.50	2	314.50	314.50	0	7,154	0.00%
2019/07/12	4	319.75	6	319.75	318.00	-2	7,250	-0.03%
2019/07/11	6	320.92	5	322.70	322.50	1	7,525	0.01%
2019/07/10	1	317.50	0	0.00	318.00	1	7,546	0.01%
2019/07/08	1	312.50	4	313.50	314.00	-3	7,637	-0.04%
2019/07/05	3	320.67	3	320.17	321.00	0	7,744	0.00%
2019/07/04	5	319.00	4	318.63	319.00	1	7,840	0.01%
2019/07/03	7	321.64	9	318.61	317.50	-2	7,937	-0.03%
2019/07/02	3	315.50	5	317.60	319.00	-2	7,929	-0.03%
2019/07/01	13	314.38	10	314.20	314.00	3	7,911	0.04%
2019/06/27	2	314.50	5	313.60	313.00	-3	7,980	-0.04%
2019/06/26	2	312.00	0	0.00	310.50	2	7,980	0.03%
2019/06/25	5	311.70	6	311.50	311.50	-1	8,002	-0.01%
2019/06/24	6	312.00	6	314.08	315.50	0	7,992	0.00%
2019/06/21	3	312.50	4	313.75	313.50	-1	7,978	-0.01%
2019/06/20	1	309.50	1	311.50	310.00	0	7,916	0.00%
2019/06/19	8	312.63	16	311.78	308.50	-8	8,057	-0.10%
2019/06/18	3	306.67	6	305.25	308.50	-3	7,997	-0.04%
2019/06/17	2	303.00	0	0.00	300.50	2	7,940	0.03%
2019/06/14	9	310.00	1	306.50	307.00	8	7,923	0.10%
2019/06/13	2	312.75	10	314.55	309.50	-8	7,915	-0.10%
2019/06/12	3	307.00	4	310.50	309.50	-1	7,874	-0.01%
2019/06/11	21	310.60	8	309.13	308.00	13	7,882	0.16%
2019/06/06	6	308.25	7	308.00	307.00	-1	7,725	-0.01%
2019/06/05	11	316.64	11	313.68	313.00	0	7,680	0.00%
2019/06/04	5	314.20	4	313.13	311.00	1	7,651	0.01%
2019/06/03	12	310.58	13	312.50	314.00	-1	7,579	-0.01%
2019/05/31	6	304.75	9.3	308.18	311.00	-3.3	7,512	-0.04%
2019/05/30	14	290.71	16	293.53	296.50	-2	7,348	-0.03%
2019/05/29	5	276.90	4	278.63	280.50	1	7,298	0.01%
2019/05/28	4	282.50	4	280.50	280.50	0	7,369	0.00%
2019/05/27	7	278.79	6	280.33	281.00	1	7,496	0.01%
2019/05/23	2	291.50	0	0.00	292.00	2	7,892	0.03%
2019/05/22	3	289.00	1	287.50	287.50	2	7,829	0.03%
2019/05/21	0	0.00	0.5	290.50	290.50	-0.5	7,894	-0.01%
2019/05/17	5	292.90	7	292.64	291.00	-2	7,829	-0.03%
2019/05/16	1	288.00	0	0.00	288.00	1	7,753	0.01%
2019/05/15	0	0.00	1	289.50	290.00	-1	7,722	-0.01%
2019/05/14	2	280.00	2	284.50	289.00	0	7,717	0.00%
2019/05/13	1	291.50	1	298.50	286.50	0	7,682	0.00%
2019/05/10	1	295.00	3	299.17	298.50	-2	7,872	-0.03%
2019/05/09	9	307.11	8	300.81	300.00	1	7,838	0.01%
2019/05/08	5	308.00	4	308.75	310.00	1	7,750	0.01%
2019/05/07	0	0.00	4	310.13	311.00	-4	7,659	-0.05%
2019/05/06	4	303.38	9	304.44	306.00	-5	7,561	-0.07%
2019/05/03	6	307.58	9	308.61	309.00	-3	7,464	-0.04%
2019/05/02	11	302.41	12	301.42	298.00	-1	7,205	-0.01%
2019/04/30	0	0.00	2	293.25	295.50	-2	6,913	-0.03%
2019/04/29	2	287.25	2	289.25	287.50	0	6,844	0.00%
2019/04/26	1	286.00	1	290.00	290.00	0	6,884	0.00%
2019/04/24	4	289.25	1	291.50	289.50	3	6,880	0.04%
2019/04/23	0	0.00	3	285.83	290.00	-3	6,891	-0.04%
2019/04/22	1	290.00	10	289.00	289.00	-9	6,879	-0.13%
2019/04/19	1	288.50	1.2	290.42	290.00	-0.2	6,860	0.00%
2019/04/18	1	289.50	5	290.50	291.00	-4	6,852	-0.06%
2019/04/17	11	290.68	1.2	289.00	288.50	9.9	6,816	0.14%
2019/04/16	2	299.75	2	300.50	300.00	0	6,566	0.00%
2019/04/12	1.2	293.08	2	294.00	293.50	-0.8	6,523	-0.01%
2019/04/11	4.2	293.55	0	0.00	291.50	4.2	6,478	0.06%
2019/04/09	9	294.72	3	294.67	299.50	6	6,197	0.10%
2019/04/08	4	294.00	8	293.75	294.50	-4	6,082	-0.07%
2019/04/03	2	290.00	3	290.17	290.50	-1	5,958	-0.02%
2019/04/02	6	289.83	4	290.88	290.50	2	5,872	0.03%
2019/03/29	0	0.00	6	280.58	282.50	-6	5,638	-0.11%
2019/03/28	1.2	280.44	3	279.33	276.50	-1.8	5,624	-0.03%
2019/03/27	1	279.50	0	0.00	279.50	1	5,697	0.02%
2019/03/26	0	0.00	1	281.00	281.00	-1	5,698	-0.02%
2019/03/25	1	277.98	3	277.33	276.50	-2	5,673	-0.03%
2019/03/22	2	283.75	3	282.50	284.00	-1	5,618	-0.02%
2019/03/20	0	0.00	2	274.00	274.50	-2	5,425	-0.04%
2019/03/19	1	273.00	2	274.50	275.50	-1	5,414	-0.02%
2019/03/18	0	0.00	1	280.00	278.00	-1	5,364	-0.02%
2019/03/15	0	0.00	1	275.00	276.00	-1	5,344	-0.02%
2019/03/14	1	276.00	1	273.00	272.50	0	5,346	0.00%
2019/03/12	1	272.50	1	273.50	270.50	0	5,438	0.00%
2019/03/11	4	270.00	0	0.00	270.00	4	5,514	0.07%
2019/03/08	1	267.50	0	0.00	267.50	1	5,580	0.02%
2019/03/07	1	273.50	1	275.50	274.00	0	5,564	0.00%
2019/03/06	3.1	279.84	4	280.00	280.00	-0.9	5,571	-0.02%
2019/03/05	1	278.00	0	0.00	273.00	1	5,485	0.02%
2019/03/04	2	280.25	0.1	278.50	277.00	2	5,444	0.04%
2019/02/27	3	276.67	5	279.20	280.00	-2	5,375	-0.04%
2019/02/26	7.2	285.88	3	284.50	276.50	4.2	5,245	0.08%
2019/02/25	9	275.22	11	279.27	282.50	-2	5,028	-0.04%
2019/02/22	7	263.36	11	263.86	264.00	-4	4,754	-0.08%
2019/02/21	3	259.00	1	258.00	259.00	2	4,530	0.04%
2019/02/20	3.1	255.18	0	0.00	255.50	3.1	4,480	0.07%
2019/02/19	0.3	250.50	0	0.00	250.00	0.3	4,495	0.01%
2019/02/18	0	0.00	2	252.50	253.50	-2	4,487	-0.04%
2019/02/14	2	256.25	0	0.00	255.50	2	4,475	0.04%
2019/02/13	1	257.50	1	260.00	259.00	0	4,503	0.00%
2019/02/12	2.4	257.33	3	257.67	257.50	-0.6	4,487	-0.01%
2019/02/11	2	251.25	8	253.69	259.50	-6	4,448	-0.13%
2019/01/30	1	243.00	0	0.00	243.00	1	4,185	0.02%
2019/01/29	0	0.00	1	244.50	245.50	-1	4,198	-0.02%
2019/01/28	2	247.00	0	0.00	248.50	2	4,197	0.05%
2019/01/25	0	0.00	1	248.50	248.00	-1	4,258	-0.02%
2019/01/24	2	247.50	5	246.20	244.50	-3	4,309	-0.07%
2019/01/23	1	239.00	0	0.00	241.00	1	4,371	0.02%
2019/01/22	1	241.50	0	0.00	242.00	1	4,386	0.02%
2019/01/21	2	246.75	6	246.92	244.50	-4	4,429	-0.09%
2019/01/18	2	242.50	5	243.00	244.00	-3	4,495	-0.07%
2019/01/17	0	0.00	1	236.50	237.00	-1	4,491	-0.02%
2019/01/16	0	0.00	2	234.25	237.00	-2	4,540	-0.04%
2019/01/15	1	232.50	5	232.30	233.00	-4	4,529	-0.09%
2019/01/11	0.3	227.00	2	227.75	227.50	-1.7	4,487	-0.04%
2019/01/10	2	225.00	3	226.33	226.00	-1	4,497	-0.02%
2019/01/09	2	226.50	4	226.88	226.00	-2	4,501	-0.04%
2019/01/08	2	221.75	2	221.75	222.00	0	4,416	0.00%
2019/01/07	4	219.50	1	221.00	219.00	3	4,459	0.07%
2019/01/04	8	215.75	2	216.75	217.00	6	4,465	0.13%
2019/01/03	6	223.00	2	224.00	223.50	4	4,634	0.09%
2019/01/02	4	224.13	0	0.00	220.50	4	4,644	0.09%
2018/12/28	2	225.50	2	225.00	229.50	0	4,661	0.00%
2018/12/27	2	224.25	1	224.50	225.00	1	4,758	0.02%
2018/12/25	0	0.00	1	221.00	221.00	-1	4,809	-0.02%
2018/12/22	1	222.50	0	0.00	223.00	1	4,919	0.02%
2018/12/21	1	225.00	1	223.50	223.50	0	5,001	0.00%
2018/12/20	3	227.67	0	0.00	225.00	3	4,975	0.06%
2018/12/19	1	233.50	1	234.50	236.00	0	4,876	0.00%
2018/12/18	1	236.00	1	235.50	234.50	0	4,868	0.00%
2018/12/17	1	235.50	0	0.00	235.00	1	4,901	0.02%
2018/12/14	1.1	233.71	2	235.75	236.00	-0.9	4,954	-0.02%
2018/12/13	0	0.00	1	236.50	237.50	-1	4,959	-0.02%
2018/12/12	0	0.00	1	234.50	233.00	-1	4,967	-0.02%
2018/12/11	1	227.00	0	0.00	228.00	1	4,951	0.02%
2018/12/10	2	229.75	0	0.00	229.00	2	4,965	0.04%
2018/12/07	0	0.00	2	235.00	233.50	-2	4,965	-0.04%
2018/12/06	0	0.00	50	231.50	229.50	-50	4,944	-1.01%
2018/12/04	50	250.50	3	247.17	252.00	47	4,914	0.96%
2018/12/03	0	0.00	1	245.50	245.50	-1	4,860	-0.02%
2018/11/29	4	235.38	5	234.60	231.50	-1	4,746	-0.02%
2018/11/28	0	0.00	20	235.18	236.50	-20	4,735	-0.42%
2018/11/27	2	225.75	2	230.00	232.00	0	4,711	0.00%
2018/11/26	0	0.00	2	226.25	228.00	-2	4,754	-0.04%
2018/11/22	1	222.50	1	224.00	222.50	0	4,825	0.00%
2018/11/21	1	220.53	6	221.25	223.00	-5	4,963	-0.10%
2018/11/20	6	224.00	2	223.50	225.00	4	4,954	0.08%
2018/11/19	10	222.50	13	222.42	223.50	-3	4,952	-0.06%
2018/11/16	7	224.93	4	222.75	220.00	3	4,986	0.06%
2018/11/15	1	231.50	0	0.00	231.50	1	4,958	0.02%
2018/11/14	0.1	230.00	2	231.25	230.00	-1.9	4,975	-0.04%
2018/11/13	1.1	229.73	0	0.00	231.00	1.1	5,017	0.02%
2018/11/12	0	0.00	81	232.59	234.50	-81	5,076	-1.60%
2018/11/09	1	231.00	0	0.00	228.50	1	5,214	0.02%
2018/11/08	0	0.00	2	238.50	235.00	-2	5,176	-0.04%
2018/11/07	0	0.00	2	233.00	235.00	-2	5,158	-0.04%
2018/11/06	2	231.75	4.2	234.63	230.00	-2.2	5,183	-0.04%
2018/11/05	50	230.00	1	227.50	230.00	49	5,120	0.96%
2018/11/02	59	227.48	3	226.83	227.50	56	5,105	1.10%
2018/11/01	3	222.50	4	224.88	223.50	-1	5,060	-0.02%
2018/10/31	0	0.00	5	217.30	227.50	-5	4,993	-0.10%
2018/10/30	3	208.00	2	210.25	207.00	1	4,864	0.02%
2018/10/29	2	201.50	2	205.00	208.00	0	4,905	0.00%
2018/10/26	5	207.40	2	202.00	202.00	3	4,943	0.06%
2018/10/25	6	209.17	2	210.75	210.00	4	5,072	0.08%
2018/10/24	10.3	210.29	5	209.50	214.00	5.3	5,195	0.10%
2018/10/23	3	215.83	5	216.10	214.00	-2	5,206	-0.04%
2018/10/22	8	222.19	8	221.00	221.50	0	5,281	0.00%
2018/10/19	3	220.50	5	221.20	222.50	-2	5,355	-0.04%
2018/10/15	0.2	222.50	2	225.50	221.00	-1.8	5,831	-0.03%
2018/10/12	2	218.75	3	216.33	220.00	-1	5,773	-0.02%
2018/10/11	14	208.46	3	208.33	210.50	11	5,739	0.19%
2018/10/09	3	230.83	0	0.00	228.50	3	5,530	0.05%
2018/10/08	0	0.00	1	234.50	233.50	-1	5,491	-0.02%
2018/10/05	1	233.50	1	240.50	234.50	0	5,462	0.00%
2018/10/04	1	243.00	1	244.50	242.00	0	5,384	0.00%
2018/10/03	2	243.50	2	244.75	246.00	0	5,377	0.00%
2018/10/02	4	245.13	0	0.00	245.00	4	5,411	0.07%
2018/10/01	2	249.50	1	251.50	250.00	1	5,441	0.02%
2018/09/28	0	0.00	1	244.00	246.50	-1	5,533	-0.02%
2018/09/27	2	239.25	1	241.50	241.50	1	5,601	0.02%
2018/09/26	1.1	243.91	1	242.00	241.50	0.1	5,614	0.00%
2018/09/25	0.7	244.50	0	0.00	243.50	0.7	5,627	0.01%
2018/09/21	0	0.00	1	243.50	243.00	-1	5,686	-0.02%
2018/09/20	4	241.00	1	239.00	238.00	3	5,698	0.05%
2018/09/19	0.1	246.00	0	0.00	245.00	0.1	5,683	0.00%
2018/09/14	2	243.50	3	245.83	245.50	-1	5,883	-0.02%
2018/09/13	2	243.50	1	242.00	242.00	1	5,876	0.02%
2018/09/12	2	244.00	1	242.50	244.00	1	5,888	0.02%
2018/09/10	1	245.00	1	242.50	242.50	0	5,924	0.00%
2018/09/07	1	252.00	1	248.00	248.00	0	5,902	0.00%
2018/09/05	4.1	254.50	5	254.60	254.00	-0.9	5,861	-0.02%
2018/09/04	0	0.00	2.3	253.33	253.50	-2.3	5,870	-0.04%
2018/09/03	0	0.00	2	251.25	249.50	-2	5,898	-0.03%
2018/08/31	5	251.10	0	0.00	251.50	5	5,920	0.08%
2018/08/30	1	256.50	0	0.00	256.00	1	5,884	0.02%
2018/08/29	1.2	254.75	1	255.50	256.00	0.2	5,905	0.00%
2018/08/28	1	252.00	2	252.00	252.00	-1	5,883	-0.02%
2018/08/27	2	246.75	0	0.00	247.50	2	5,858	0.03%
2018/08/24	1	249.00	0	0.00	250.00	1	5,861	0.02%
2018/08/22	1	246.00	0	0.00	247.50	1	5,978	0.02%
2018/08/21	2	245.75	0	0.00	245.50	2	5,876	0.03%
2018/08/17	5	248.00	0	0.00	247.00	5	5,874	0.09%
2018/08/16	6.2	249.11	3	248.17	247.50	3.2	5,817	0.06%
2018/08/15	1	260.00	2	262.50	260.00	-1	5,722	-0.02%
2018/08/13	1	266.00	0	0.00	263.50	1	5,803	0.02%
2018/08/09	1	273.00	1	275.50	275.00	0	5,921	0.00%
2018/08/07	0	0.00	1	276.00	275.50	-1	5,911	-0.02%
2018/08/03	0	0.00	1	272.00	274.00	-1	6,066	-0.02%
2018/08/02	5	273.80	0	0.00	269.00	5	6,040	0.08%
2018/08/01	0.1	275.00	6	268.83	275.00	-6	5,966	-0.10%
2018/07/31	3	252.83	1	252.50	254.00	2	5,781	0.03%
2018/07/30	1	259.00	1	260.00	260.00	0	5,675	0.00%
2018/07/26	2	262.00	1	262.50	263.00	1	5,749	0.02%
2018/07/25	2	258.25	2	259.25	262.50	0	5,789	0.00%
2018/07/24	27	255.13	23	264.80	255.00	4	5,831	0.07%
2018/07/23	20	271.50	0	0.00	271.50	20	5,656	0.35%
2018/07/18	1	281.50	0	0.00	281.00	1	5,858	0.02%
2018/07/13	0.1	286.00	1	285.50	285.00	-1	6,250	-0.02%
2018/07/12	0	0.00	3	282.67	283.00	-3	6,621	-0.05%
2018/07/11	0	0.00	2	276.00	276.00	-2	6,644	-0.03%
2018/07/10	1	277.00	1	275.00	280.00	0	6,710	0.00%
2018/07/09	5	276.40	6	278.17	272.50	-1	6,708	-0.01%
2018/07/06	8	283.25	1	284.00	285.00	7	6,683	0.10%
2018/07/05	7	287.79	5	286.60	281.50	2	6,677	0.03%
2018/07/04	1	301.50	1	301.50	298.00	0	6,589	0.00%
2018/07/03	2	306.75	2	307.25	304.50	0	6,641	0.00%
2018/07/02	5	308.50	4	309.25	305.00	1	6,707	0.01%
2018/06/29	1	300.00	0	0.00	300.00	1	6,663	0.02%
2018/06/26	0.4	298.00	0	0.00	296.50	0.4	6,707	0.01%
2018/06/22	0	0.00	40	309.50	310.50	-40	6,787	-0.59%
2018/06/21	1	312.50	0	0.00	312.00	1	6,932	0.01%
2018/06/20	2	312.00	1	310.50	310.00	1	6,974	0.01%
2018/06/19	18	316.86	0	0.00	312.00	18	6,973	0.26%
2018/06/15	2.1	313.43	1	314.00	315.00	1.1	7,109	0.02%
2018/06/13	1	320.50	0	0.00	320.50	1	7,526	0.01%
2018/06/08	2	329.00	0	0.00	330.00	2	7,750	0.03%
2018/06/05	40	327.00	1	328.00	325.00	39	8,028	0.49%
2018/06/04	9	320.72	10	329.20	329.50	-1	8,154	-0.01%
2018/06/01	9	316.00	9	318.22	319.00	0	8,177	0.00%
2018/05/31	3	309.33	1	311.50	311.50	2	8,249	0.02%
2018/05/30	10	312.55	10	310.15	310.00	0	8,197	0.00%
2018/05/29	7	317.00	7	316.00	315.00	0	8,296	0.00%
2018/05/28	1	322.50	1	318.50	318.50	0	8,412	0.00%
2018/05/22	1	319.00	0	0.00	320.50	1	8,492	0.01%
2018/05/21	0	0.00	1	314.00	314.00	-1	8,566	-0.01%
2018/05/18	1	311.50	1	312.00	313.00	0	8,607	0.00%
2018/05/17	4	310.63	1	310.00	310.00	3	8,659	0.03%
2018/05/15	1	318.50	0	0.00	319.00	1	8,657	0.01%
2018/05/14	1	319.00	2	321.00	320.00	-1	8,779	-0.01%
2018/05/11	1	320.00	1	320.50	319.50	0	8,782	0.00%
2018/05/10	1	328.50	1	329.50	329.50	0	8,681	0.00%
2018/05/09	3	329.50	3	329.50	328.00	0	8,819	0.00%
2018/05/08	3	322.50	3	322.50	325.00	0	8,867	0.00%
2018/05/07	1	318.00	2	323.75	318.50	-1	8,894	-0.01%
2018/05/03	2	321.25	5	318.60	320.00	-3	8,857	-0.03%
2018/05/02	1	334.00	0	0.00	331.00	1	8,786	0.01%
2018/04/30	1	331.50	0	0.00	340.00	1	8,763	0.01%
2018/04/27	2	330.25	20	327.75	339.50	-18	8,754	-0.21%
2018/04/26	4	330.75	0	0.00	323.50	4	8,708	0.05%
2018/04/25	1	337.50	2	342.50	337.00	-1	8,622	-0.01%
2018/04/24	1	341.00	7	333.43	341.50	-6	8,641	-0.07%
2018/04/23	2	357.50	1	361.00	350.50	1	8,560	0.01%
2018/04/20	1	358.00	1	353.00	354.50	0	8,487	0.00%
2018/04/19	11	367.36	10	362.05	360.50	1	8,406	0.01%
2018/04/18	5	355.80	4	360.63	362.00	1	8,208	0.01%
2018/04/17	1	337.50	1	339.00	340.00	0	7,840	0.00%
2018/04/13	0	0.00	1	335.99	336.00	-1	7,811	-0.01%
2018/04/12	1.1	338.71	0	0.00	331.50	1.1	7,800	0.01%
2018/04/09	3	330.00	4	329.88	327.50	-1	7,800	-0.01%
2018/04/03	2	327.25	2	328.75	328.00	0	7,728	0.00%
2018/04/02	0	0.00	1	343.50	336.50	-1	7,682	-0.01%
2018/03/31	0.1	339.50	0	0.00	340.50	0.1	7,707	0.00%
2018/03/30	1	342.00	1	343.50	340.00	0	7,745	0.00%
2018/03/29	1	331.00	2	338.50	331.00	-1	7,677	-0.01%
2018/03/28	1	336.50	4	337.00	333.00	-3	7,594	-0.04%
2018/03/27	3	341.33	1	344.00	342.50	2	7,524	0.03%
2018/03/26	0	0.00	3	343.17	347.00	-3	7,360	-0.04%
2018/03/23	1	323.50	4	327.00	328.00	-3	7,205	-0.04%
2018/03/22	0	0.00	0.1	335.00	336.00	-0.1	7,199	0.00%
2018/03/21	3	336.17	1	338.00	336.00	2	7,191	0.03%
2018/03/20	0	0.00	3	338.33	342.50	-3	7,183	-0.04%
2018/03/19	14	337.00	12	332.04	334.00	2	6,988	0.03%
2018/03/16	1	320.50	1	322.00	317.00	0	6,766	0.00%
2018/03/15	1	317.50	3	319.50	318.00	-2	6,627	-0.03%
2018/03/14	0	0.00	3	313.83	313.50	-3	6,541	-0.05%
2018/03/13	1	319.00	2	319.25	319.00	-1	6,558	-0.02%
2018/03/08	1	309.00	2	307.50	309.50	-1	6,591	-0.02%
2018/03/07	9	299.67	4	305.38	300.00	5	6,474	0.08%
2018/03/02	1	301.50	1	300.50	302.50	0	6,432	0.00%
2018/02/27	4	302.63	4	303.88	301.00	0	6,282	0.00%
2018/02/26	2	300.50	0	0.00	296.50	2	6,211	0.03%
2018/02/23	1	300.00	1	300.00	300.50	0	6,219	0.00%
2018/02/09	3	272.33	0	0.00	283.00	3	6,175	0.05%
2018/02/08	5	285.50	6	287.33	286.00	-1	6,116	-0.02%
2018/02/07	3	288.67	2	286.50	284.50	1	6,135	0.02%
2018/02/06	0	0.00	1	291.00	286.50	-1	6,142	-0.02%
2018/02/05	2	300.00	0	0.00	299.00	2	6,066	0.03%
2018/02/02	1	301.50	1	303.00	304.50	0	6,234	0.00%
2018/02/01	9.1	307.99	10	308.45	307.00	-0.9	6,236	-0.01%
2018/01/31	1	299.00	0	0.00	299.00	1	6,091	0.02%
2018/01/30	2	301.75	5.4	301.67	299.00	-3.4	6,091	-0.06%
2018/01/29	2	310.25	1	309.50	308.00	1	6,198	0.02%
2018/01/26	4	303.63	1	302.00	308.00	3	6,271	0.05%
2018/01/25	11	309.73	11	311.00	305.50	0	6,267	0.00%
2018/01/24	2	311.25	3.1	309.95	307.50	-1.1	6,343	-0.02%
2018/01/23	1	318.50	0	0.00	318.00	1	6,460	0.02%
2018/01/22	3	314.50	8	314.25	319.00	-5	6,420	-0.08%
2018/01/19	3	317.00	1	315.50	319.00	2	6,536	0.03%
2018/01/18	0	0.00	1	308.50	319.50	-1	6,576	-0.02%
2018/01/17	4	306.25	2	305.00	306.50	2	6,629	0.03%
2018/01/16	0	0.00	2	311.00	312.00	-2	6,604	-0.03%
2018/01/15	0	0.00	1	312.50	313.00	-1	6,650	-0.02%
2018/01/12	1	310.50	0	0.00	309.50	1	6,701	0.01%
2018/01/11	1	305.00	1	305.50	306.00	0	6,746	0.00%
2018/01/09	1	302.00	2	297.50	304.00	-1	6,854	-0.01%
2018/01/08	1	299.00	1	297.00	298.00	0	7,070	0.00%
2018/01/05	2	302.50	0	0.00	300.00	2	7,418	0.03%
2018/01/02	3	291.00	1	290.00	291.50	2	7,843	0.03%