聯發科 (2454)-元富-大昌券商分點個股進出

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
992
漲跌
▼23
漲幅
-2.27%
成交量
5,860張
產業
上市半導體類股
3127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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.1	1012.84	0	0.00	992.00	0.1	8,260	0.00%
2024/04/29	0.1	1010.00	1	1034.95	1015.00	-1	8,263	-0.01%
2024/04/26	2	999.00	1.2	1003.94	1005.00	0.8	8,286	0.01%
2024/04/25	0.3	986.35	0.2	981.00	981.00	0.1	8,341	0.00%
2024/04/24	0.1	1006.60	1.4	999.07	1010.00	-1.3	8,353	-0.02%
2024/04/23	2	973.03	0	984.00	972.00	2	8,440	0.02%
2024/04/22	3.7	974.54	3.1	971.86	966.00	0.6	8,512	0.01%
2024/04/19	6	991.75	3	981.33	993.00	3	8,431	0.04%
2024/04/18	0.1	1041.47	0.1	1036.43	1050.00	0	8,249	0.00%
2024/04/17	0.2	1054.35	0	0.00	1050.00	0.2	8,243	0.00%
2024/04/16	3.5	1066.75	0	1065.00	1055.00	3.4	8,185	0.04%
2024/04/15	2.8	1126.72	0	0.00	1110.00	2.8	8,081	0.03%
2024/04/12	0.1	1179.37	0	1185.00	1180.00	0.1	8,021	0.00%
2024/04/11	0.1	1218.96	0	0.00	1200.00	0.1	8,026	0.00%
2024/04/10	0	0.00	2.3	1202.42	1195.00	-2.3	8,062	-0.03%
2024/04/09	0.1	1162.98	1	1165.00	1160.00	-0.9	8,165	-0.01%
2024/04/08	0.1	1154.84	0	0.00	1150.00	0.1	8,276	0.00%
2024/04/03	1	1160.00	0	0.00	1160.00	1	8,292	0.01%
2024/04/02	0	1168.33	0	0.00	1165.00	0	8,315	0.00%
2024/04/01	1	1165.00	1	1169.99	1160.00	0	8,388	0.00%
2024/03/29	2	1182.50	4.3	1183.47	1195.00	-2.3	8,352	-0.03%
2024/03/28	0	0.00	3.7	1163.49	1160.00	-3.7	8,270	-0.04%
2024/03/27	0	0.00	0.2	1158.10	1165.00	-0.2	8,209	0.00%
2024/03/26	4.3	1141.47	2	1147.54	1130.00	2.3	8,183	0.03%
2024/03/25	1.1	1125.01	0	1130.00	1120.00	1.1	8,181	0.01%
2024/03/22	0.2	1121.66	1.1	1120.76	1125.00	-0.9	8,210	-0.01%
2024/03/21	2.2	1142.33	2	1145.00	1140.00	0.1	8,193	0.00%
2024/03/20	6.2	1157.98	7	1140.00	1130.00	-0.8	8,283	-0.01%
2024/03/19	2	1157.51	0	0.00	1150.00	2	8,293	0.02%
2024/03/18	1	1165.00	0.1	1163.01	1170.00	0.9	8,246	0.01%
2024/03/15	1.3	1131.36	1	1125.46	1135.00	0.2	8,223	0.00%
2024/03/14	4.1	1160.28	12.1	1180.45	1150.00	-8	8,175	-0.10%
2024/03/13	1.1	1215.91	0.1	1212.31	1215.00	1	8,048	0.01%
2024/03/12	0.1	1209.80	0	1225.00	1215.00	0.1	7,983	0.00%
2024/03/11	0	1218.75	0	1216.82	1225.00	0	7,950	0.00%
2024/03/08	2	1257.31	1.5	1255.24	1230.00	0.5	7,942	0.01%
2024/03/07	7.1	1245.60	6.1	1233.29	1230.00	0.9	7,757	0.01%
2024/03/06	3	1194.99	2.3	1184.66	1190.00	0.7	7,564	0.01%
2024/03/05	5	1155.00	6	1145.02	1155.00	-1	7,525	-0.01%
2024/03/04	0.2	1130.44	2.5	1120.48	1150.00	-2.3	7,470	-0.03%
2024/03/01	2.4	1140.52	1	1119.90	1105.00	1.4	7,359	0.02%
2024/02/29	0	1130.00	0.1	1129.07	1140.00	-0.1	7,252	0.00%
2024/02/27	3	1128.23	7.5	1136.47	1115.00	-4.4	7,175	-0.06%
2024/02/26	1.1	1094.55	2.5	1104.46	1115.00	-1.5	6,975	-0.02%
2024/02/23	1	1064.62	13.6	1056.97	1100.00	-12.6	6,882	-0.18%
2024/02/22	11.1	997.66	19.4	1005.06	1015.00	-8.3	6,651	-0.12%
2024/02/21	0	975.60	16.2	984.65	981.00	-16.2	6,598	-0.25%
2024/02/20	16.7	973.23	15.4	978.13	982.00	1.3	6,589	0.02%
2024/02/19	0.3	957.43	0	958.29	963.00	0.3	6,590	0.00%
2024/02/16	0.1	968.67	2.4	969.76	970.00	-2.3	6,661	-0.03%
2024/02/15	2.1	959.57	3.4	968.39	972.00	-1.2	6,666	-0.02%
2024/02/05	0.2	933.76	1.1	938.64	937.00	-0.9	6,630	-0.01%
2024/02/02	0.4	930.92	1	931.00	936.00	-0.6	6,660	-0.01%
2024/02/01	5.4	931.08	2.1	938.54	930.00	3.3	6,651	0.05%
2024/01/31	12.2	974.76	4.4	969.12	966.00	7.8	6,527	0.12%
2024/01/30	0.2	962.44	3.6	953.31	963.00	-3.4	6,494	-0.05%
2024/01/29	3.1	932.86	2	938.50	938.00	1.1	6,457	0.02%
2024/01/26	4.2	931.39	2.1	935.46	936.00	2.2	6,433	0.03%
2024/01/25	2.2	939.10	6.5	946.32	943.00	-4.3	6,506	-0.07%
2024/01/24	0.1	927.00	13.6	930.19	936.00	-13.5	6,471	-0.21%
2024/01/23	0.5	913.73	0	0.00	911.00	0.5	6,521	0.01%
2024/01/22	4.4	927.95	9	939.88	922.00	-4.6	6,690	-0.07%
2024/01/19	3.1	915.00	5.3	915.66	920.00	-2.2	6,650	-0.03%
2024/01/18	1.4	894.14	2.2	892.57	897.00	-0.9	6,590	-0.01%
2024/01/17	8.3	891.48	1	882.13	879.00	7.3	6,586	0.11%
2024/01/16	8.5	900.32	2.2	903.98	895.00	6.2	6,479	0.10%
2024/01/15	3.2	926.37	2	922.00	922.00	1.2	6,397	0.02%
2024/01/12	4.1	925.01	1.4	927.04	926.00	2.8	6,468	0.04%
2024/01/11	9.4	921.58	1.1	927.01	920.00	8.4	6,515	0.13%
2024/01/10	1.1	924.21	0.2	925.58	924.00	0.9	6,528	0.01%
2024/01/09	0	930.36	1	929.03	928.00	-1	6,595	-0.01%
2024/01/08	0.7	923.88	0	0.00	920.00	0.7	6,594	0.01%
2024/01/05	4.1	931.67	1	932.72	921.00	3	6,666	0.05%
2024/01/04	5	925.93	0.1	944.00	928.00	4.9	6,686	0.07%
2024/01/03	10.6	959.92	5	957.80	953.00	5.5	6,753	0.08%
2024/01/02	5	986.55	6	991.65	981.00	-1	6,593	-0.02%
2023/12/29	4.1	1012.68	3.1	1019.95	1015.00	1.1	6,519	0.02%
2023/12/28	1.2	1047.27	4.1	1043.45	1025.00	-2.9	6,562	-0.04%
2023/12/27	1.2	1039.58	11.7	1037.82	1040.00	-10.5	6,643	-0.16%
2023/12/26	0	0.00	0.4	999.75	1000.00	-0.4	6,565	-0.01%
2023/12/25	3.4	993.58	0.2	995.63	995.00	3.2	6,574	0.05%
2023/12/22	1	980.00	14.2	982.39	990.00	-13.2	6,583	-0.20%
2023/12/21	10	976.10	2	980.50	976.00	8	6,592	0.12%
2023/12/20	3.2	988.31	1	983.00	983.00	2.2	6,594	0.03%
2023/12/19	5	986.59	11.4	989.50	992.00	-6.3	6,614	-0.10%
2023/12/18	3.2	988.94	2	990.96	989.00	1.1	6,614	0.02%
2023/12/15	1.1	989.89	3	987.39	996.00	-2	6,618	-0.03%
2023/12/14	4.1	962.10	1.2	967.20	966.00	3	6,525	0.05%
2023/12/13	0	949.00	4.2	948.04	955.00	-4.2	6,615	-0.06%
2023/12/12	1.1	938.45	1.2	945.50	939.00	-0.1	6,787	0.00%
2023/12/11	4	934.77	2.2	941.82	941.00	1.8	6,804	0.03%
2023/12/08	1	941.97	1.1	942.88	943.00	-0.1	6,863	0.00%
2023/12/07	1	930.15	1	939.00	931.00	0	6,890	0.00%
2023/12/06	1	927.16	1	932.00	927.00	0	6,874	0.00%
2023/12/05	0.2	925.40	2.1	926.48	929.00	-1.9	6,897	-0.03%
2023/12/04	3.1	937.91	0.1	937.92	933.00	3	6,864	0.04%
2023/12/01	2.5	942.25	0.1	945.00	947.00	2.5	6,830	0.04%
2023/11/30	1.1	944.36	0	944.33	945.00	1.1	6,854	0.02%
2023/11/29	1	939.13	13.1	940.57	948.00	-12.1	6,772	-0.18%
2023/11/28	4.3	935.65	9.1	937.68	942.00	-4.8	6,736	-0.07%
2023/11/27	12.4	945.24	25.2	932.86	931.00	-12.8	6,738	-0.19%
2023/11/24	1.2	943.67	2.4	944.86	945.00	-1.2	6,715	-0.02%
2023/11/22	4.2	937.79	3.9	937.66	942.00	0.4	6,738	0.01%
2023/11/21	2	925.02	2.1	925.29	926.00	-0.1	6,725	0.00%
2023/11/20	12.3	920.37	6	917.16	912.00	6.3	6,660	0.09%
2023/11/17	1	901.00	0	0.00	904.00	1	6,577	0.02%
2023/11/16	0.4	895.36	0	909.00	893.00	0.4	6,559	0.01%
2023/11/15	2.2	902.36	3.1	915.74	908.00	-0.9	6,476	-0.01%
2023/11/14	6.1	904.87	2.2	907.54	905.00	3.9	6,389	0.06%
2023/11/13	11	918.91	5.3	914.08	906.00	5.8	6,386	0.09%
2023/11/10	1.7	896.80	0	890.00	884.00	1.7	6,327	0.03%
2023/11/09	8.1	903.75	3.1	909.91	905.00	5	6,247	0.08%
2023/11/08	14.1	901.81	15.3	907.90	914.00	-1.2	6,192	-0.02%
2023/11/07	3.1	892.45	1.1	892.80	888.00	2	6,118	0.03%
2023/11/06	2	878.01	2.3	886.81	882.00	-0.3	6,072	0.00%
2023/11/03	0.2	866.67	1.4	868.54	870.00	-1.3	6,004	-0.02%
2023/11/02	2.2	869.56	4.2	868.12	868.00	-2	6,004	-0.03%
2023/11/01	2	843.50	1.4	848.72	846.00	0.7	5,901	0.01%
2023/10/31	2.7	844.29	2.1	857.96	842.00	0.6	5,899	0.01%
2023/10/30	12.1	837.89	14.5	845.03	857.00	-2.4	5,868	-0.04%
2023/10/27	1.3	805.66	0	0.00	801.00	1.3	5,830	0.02%
2023/10/26	0.1	814.00	0	815.00	817.00	0.1	5,993	0.00%
2023/10/25	0.1	825.00	0.1	821.00	822.00	0	5,972	0.00%
2023/10/24	1.2	810.36	0	0.00	816.00	1.2	5,942	0.02%
2023/10/23	0.1	818.66	0	0.00	821.00	0.1	5,974	0.00%
2023/10/20	0	0.00	0.1	826.94	828.00	-0.1	6,001	0.00%
2023/10/19	2	829.00	2.1	829.10	830.00	-0.1	5,982	0.00%
2023/10/18	1	812.00	1.4	820.55	813.00	-0.4	6,048	-0.01%
2023/10/17	0.2	837.50	1.1	827.74	825.00	-0.9	5,962	-0.02%
2023/10/16	1.1	834.10	1.3	844.74	840.00	-0.2	5,928	0.00%
2023/10/13	1	824.21	7.8	835.75	842.00	-6.7	5,910	-0.11%
2023/10/12	1.2	810.14	0.7	809.99	815.00	0.4	5,818	0.01%
2023/10/11	37.1	805.93	42.5	809.52	814.00	-5.4	5,806	-0.09%
2023/10/06	1.1	783.37	6	786.49	786.00	-4.9	5,683	-0.09%
2023/10/05	1.1	777.39	3.1	783.61	786.00	-2	5,699	-0.03%
2023/10/04	5.2	773.73	7.2	774.42	780.00	-2.1	5,662	-0.04%
2023/10/03	8.1	774.58	14.9	775.26	772.00	-6.8	5,629	-0.12%
2023/10/02	0.1	744.00	0	744.00	745.00	0	5,529	0.00%
2023/09/28	0	0.00	0.1	732.77	735.00	-0.1	5,534	0.00%
2023/09/27	2.4	732.61	2	730.02	737.00	0.4	5,531	0.01%
2023/09/26	4.7	738.89	1.1	738.00	737.00	3.6	5,530	0.07%
2023/09/25	0	755.00	1	756.00	755.00	-1	5,515	-0.02%
2023/09/22	3.1	739.53	3	741.27	746.00	0.1	5,511	0.00%
2023/09/21	0.2	748.54	0.2	752.71	746.00	0	5,456	0.00%
2023/09/20	0.4	757.52	0.1	761.33	759.00	0.3	5,441	0.01%
2023/09/19	1.1	774.27	1.2	774.50	773.00	-0.1	5,433	0.00%
2023/09/18	3.2	774.56	8.7	774.40	782.00	-5.4	5,405	-0.10%
2023/09/15	2.1	762.29	8.3	753.61	763.00	-6.2	5,396	-0.12%
2023/09/14	0.1	727.00	1.4	731.82	733.00	-1.3	5,534	-0.02%
2023/09/13	0.2	734.50	3.2	737.48	732.00	-3	5,770	-0.05%
2023/09/12	0	0.00	5.1	723.66	728.00	-5.1	5,785	-0.09%
2023/09/11	0	713.00	0.1	711.00	714.00	-0.1	5,808	0.00%
2023/09/08	2.3	703.87	2	708.50	709.00	0.3	5,861	0.00%
2023/09/07	0	713.00	0.2	713.50	717.00	-0.2	5,907	0.00%
2023/09/06	1.1	712.09	0.1	714.54	712.00	1	5,918	0.02%
2023/09/05	0	716.00	6.5	712.95	718.00	-6.4	5,943	-0.11%
2023/09/04	0	0.00	1.5	711.36	711.00	-1.5	5,984	-0.02%
2023/09/01	0	0.00	1.5	710.64	710.00	-1.5	6,032	-0.03%
2023/08/31	0.1	709.00	1	712.00	705.00	-0.9	6,053	-0.01%
2023/08/30	2.1	705.98	11.2	708.04	709.00	-9.2	6,044	-0.15%
2023/08/29	0.1	702.00	9.4	713.16	710.00	-9.3	6,080	-0.15%
2023/08/28	1.1	700.91	3.5	703.43	701.00	-2.4	6,097	-0.04%
2023/08/25	1	694.00	0.3	691.79	694.00	0.7	6,199	0.01%
2023/08/24	0	0.00	2.1	686.96	691.00	-2.1	6,377	-0.03%
2023/08/23	0	673.00	0.1	673.98	671.00	0	6,451	0.00%
2023/08/22	0.1	670.00	0	0.00	672.00	0.1	6,596	0.00%
2023/08/21	0.2	671.04	0	0.00	669.00	0.2	6,612	0.00%
2023/08/18	1.1	669.59	1.1	674.27	674.00	0	6,661	0.00%
2023/08/17	2.6	676.15	2	675.00	674.00	0.6	6,696	0.01%
2023/08/16	1.6	687.76	0.1	689.00	689.00	1.5	6,693	0.02%
2023/08/15	0	679.33	0.1	679.00	678.00	-0.1	6,677	0.00%
2023/08/14	0.2	670.59	0	0.00	672.00	0.2	6,704	0.00%
2023/08/11	3	680.09	1	679.00	679.00	2	6,776	0.03%
2023/08/10	2.1	694.08	1	693.00	693.00	1.1	6,757	0.02%
2023/08/09	0	695.37	0.1	701.00	701.00	-0.1	6,745	0.00%
2023/08/08	3.5	697.28	2.1	691.62	690.00	1.4	6,777	0.02%
2023/08/07	0	704.38	1.5	706.33	706.00	-1.5	6,736	-0.02%
2023/08/04	2	704.00	2	705.00	706.00	0	6,741	0.00%
2023/08/02	2.3	710.82	5.2	712.19	709.00	-2.9	6,665	-0.04%
2023/08/01	3.1	705.52	7	709.66	713.00	-3.9	6,565	-0.06%
2023/07/31	0.2	688.00	2.3	691.35	690.00	-2.1	6,386	-0.03%
2023/07/28	3.2	659.98	2	658.02	658.00	1.2	6,200	0.02%
2023/07/27	2.6	656.45	1.1	657.91	658.00	1.5	6,239	0.02%
2023/07/26	4.3	660.04	9.3	655.76	655.00	-5	6,267	-0.08%
2023/07/25	4	671.64	2	665.00	665.00	2	6,257	0.03%
2023/07/24	3.2	674.53	1	675.20	675.00	2.2	6,219	0.03%
2023/07/21	5.6	666.72	2	679.50	682.00	3.6	6,214	0.06%
2023/07/20	2.3	690.84	0	0.00	692.00	2.3	6,162	0.04%
2023/07/19	5	696.00	1.1	695.79	696.00	3.9	6,199	0.06%
2023/07/18	0.7	683.60	0	0.00	683.00	0.7	6,180	0.01%
2023/07/17	0.1	684.41	0.1	685.00	683.00	0	6,267	0.00%
2023/07/14	0.1	692.33	1.5	694.82	692.00	-1.3	6,375	-0.02%
2023/07/13	1.2	686.40	1	681.00	680.00	0.2	6,507	0.00%
2023/07/12	0.2	684.18	0	0.00	685.00	0.2	6,656	0.00%
2023/07/11	0	687.00	0	688.00	686.00	0	6,664	0.00%
2023/07/10	3.5	679.70	0.8	681.13	673.00	2.7	6,692	0.04%
2023/07/07	1.5	683.17	0	0.00	682.00	1.5	6,657	0.02%
2023/07/06	3.1	690.06	1.1	690.84	690.00	1.9	6,660	0.03%
2023/07/05	1.1	698.25	0	0.00	697.00	1.1	6,686	0.02%
2023/07/04	4.1	697.80	2.1	700.08	700.00	2	6,698	0.03%
2023/07/03	2	693.00	0.2	695.00	691.00	1.8	6,780	0.03%
2023/06/30	14.4	688.44	2	688.00	688.00	12.4	6,804	0.18%
2023/06/29	1.1	696.64	1.1	703.64	696.00	0	6,781	0.00%
2023/06/28	2	690.01	2.1	692.68	695.00	-0.1	6,759	0.00%
2023/06/27	2.7	683.00	0.1	686.00	681.00	2.6	6,755	0.04%
2023/06/26	0.2	688.51	0.1	689.00	685.00	0.1	6,729	0.00%
2023/06/21	4.9	692.04	0	0.00	693.00	4.9	6,725	0.07%
2023/06/20	24	707.95	8.6	704.01	691.00	15.4	6,613	0.23%
2023/06/19	6.6	783.71	7.2	785.47	785.00	-0.6	6,287	-0.01%
2023/06/16	3.9	754.76	0	0.00	751.00	3.9	6,046	0.06%
2023/06/15	3.5	768.13	0	0.00	766.00	3.5	5,965	0.06%
2023/06/14	0	779.00	3.1	779.97	780.00	-3.1	5,945	-0.05%
2023/06/13	0.4	774.07	1.2	776.35	779.00	-0.8	5,954	-0.01%
2023/06/12	0	768.00	0.1	766.09	767.00	-0.1	5,921	0.00%
2023/06/09	0.1	764.17	0	0.00	764.00	0.1	5,940	0.00%
2023/06/08	4.1	770.98	1.2	768.42	768.00	2.9	5,946	0.05%
2023/06/07	1	764.98	2	766.50	768.00	-1	5,921	-0.02%
2023/06/06	0.4	761.71	0	755.00	757.00	0.3	5,920	0.01%
2023/06/05	0.1	760.00	2.2	761.41	759.00	-2.1	5,990	-0.03%
2023/06/02	0.6	755.00	0	0.00	751.00	0.6	5,988	0.01%
2023/06/01	1	748.12	3	752.32	748.00	-2	6,005	-0.03%
2023/05/31	1	757.01	5.9	764.21	759.00	-4.9	6,008	-0.08%
2023/05/30	6.1	767.82	4.6	765.39	763.00	1.5	5,965	0.03%
2023/05/29	1.1	749.09	6.2	745.15	738.00	-5.1	5,953	-0.09%
2023/05/26	7.3	731.74	1.2	729.62	730.00	6.2	5,919	0.10%
2023/05/25	0	714.00	0	0.00	708.00	0	5,864	0.00%
2023/05/24	1.1	703.19	2.1	710.90	711.00	-1.1	5,857	-0.02%
2023/05/23	0.2	719.00	1.2	719.60	716.00	-1	5,807	-0.02%
2023/05/22	0.1	708.00	3.1	704.74	705.00	-3	5,763	-0.05%
2023/05/19	0	0.00	3.4	695.61	698.00	-3.4	5,747	-0.06%
2023/05/18	1.2	687.08	0	688.00	689.00	1.2	5,748	0.02%
2023/05/17	0.1	683.93	7.1	685.23	685.00	-7	5,785	-0.12%
2023/05/16	0	683.00	5	684.00	680.00	-5	5,709	-0.09%
2023/05/15	0	680.00	0.1	678.00	680.00	0	5,715	0.00%
2023/05/12	0	663.00	1	667.90	673.00	-1	5,708	-0.02%
2023/05/11	2	667.02	0	0.00	668.00	2	5,688	0.04%
2023/05/10	0.6	668.39	0	0.00	668.00	0.6	5,765	0.01%
2023/05/09	0	676.09	1.1	674.19	677.00	-1	5,820	-0.02%
2023/05/08	1	681.96	6	680.83	675.00	-5	5,909	-0.08%
2023/05/05	0.1	676.18	0	0.00	675.00	0.1	5,965	0.00%
2023/05/04	1	667.09	1	671.00	668.00	0	6,096	0.00%
2023/05/03	0	679.00	7.1	677.40	680.00	-7.1	6,099	-0.12%
2023/05/02	0	670.00	6	670.00	671.00	-6	6,171	-0.10%
2023/04/28	1.1	666.14	0	0.00	665.00	1.1	6,300	0.02%
2023/04/27	0	662.00	0.2	663.39	662.00	-0.2	6,268	0.00%
2023/04/26	5.4	643.02	3.1	648.89	649.00	2.4	6,271	0.04%
2023/04/25	9.1	662.12	3	651.67	650.00	6.1	6,263	0.10%
2023/04/24	3	676.68	1.1	678.91	676.00	1.9	6,226	0.03%
2023/04/21	2.3	672.09	0	672.00	665.00	2.3	6,262	0.04%
2023/04/20	20.3	674.15	8	682.00	673.00	12.3	6,320	0.19%
2023/04/19	6.2	679.52	1	675.00	675.00	5.2	6,272	0.08%
2023/04/18	11.9	692.36	2	686.00	688.00	9.9	6,207	0.16%
2023/04/17	5.5	703.93	2	708.00	709.00	3.5	6,062	0.06%
2023/04/14	1.1	754.46	2	750.00	748.00	-0.9	5,874	-0.02%
2023/04/13	1.1	755.71	1	753.00	750.00	0.1	5,876	0.00%
2023/04/12	0	0.00	1	754.00	758.00	-1	5,830	-0.02%
2023/04/11	1	747.00	1	755.00	756.00	0	5,831	0.00%
2023/04/10	1.1	744.84	0	0.00	742.00	1.1	5,902	0.02%
2023/04/07	8.4	746.69	0	0.00	749.00	8.4	5,839	0.14%
2023/04/06	4.6	758.77	5	757.41	753.00	-0.4	5,791	-0.01%
2023/03/31	0	0.00	1.1	786.91	787.00	-1.1	5,686	-0.02%
2023/03/30	1	777.00	0	779.00	778.00	1	5,681	0.02%
2023/03/29	0.2	772.00	1.4	766.91	773.00	-1.2	5,709	-0.02%
2023/03/28	1.2	768.47	0	774.14	766.00	1.1	5,757	0.02%
2023/03/27	0	780.00	1.1	784.68	780.00	-1.1	5,800	-0.02%
2023/03/24	4	789.24	4	789.50	790.00	0	5,961	0.00%
2023/03/23	6	791.67	4.1	786.81	793.00	1.9	6,115	0.03%
2023/03/22	11	783.36	3.5	779.20	781.00	7.5	6,119	0.12%
2023/03/21	5.3	765.68	5.2	768.62	771.00	0.1	6,130	0.00%
2023/03/20	5	773.00	4	773.50	770.00	1	6,125	0.02%
2023/03/17	1	772.00	3	774.00	773.00	-2	6,110	-0.03%
2023/03/16	2.1	755.98	2.1	754.14	756.00	-0.1	6,067	0.00%
2023/03/15	3.1	765.57	4.1	762.59	758.00	-1	6,057	-0.02%
2023/03/14	3	760.32	1	765.00	761.00	2	6,053	0.03%
2023/03/13	2.2	754.75	1	764.00	764.00	1.2	6,044	0.02%
2023/03/10	3.2	754.74	2	758.50	756.00	1.2	6,029	0.02%
2023/03/09	1	770.00	1.1	771.10	767.00	-0.1	6,046	0.00%
2023/03/08	8.8	770.81	1	768.00	768.00	7.7	6,112	0.13%
2023/03/07	12.2	786.76	3	787.34	788.00	9.2	6,058	0.15%
2023/03/06	3.1	785.47	2.1	787.61	784.00	1	6,062	0.02%
2023/03/03	5.3	777.20	0	782.00	775.00	5.2	6,033	0.09%
2023/03/02	2.2	778.19	0.1	784.21	775.00	2.1	6,049	0.04%
2023/03/01	13.2	766.56	13.8	769.06	791.00	-0.6	5,944	-0.01%
2023/02/24	2.2	730.64	1.1	725.45	723.00	1.1	5,788	0.02%
2023/02/23	2	743.50	5.6	740.73	745.00	-3.6	5,727	-0.06%
2023/02/22	0.1	718.83	0.1	718.00	713.00	0.1	5,693	0.00%
2023/02/21	1.1	725.45	1	728.02	725.00	0.1	5,736	0.00%
2023/02/20	0	728.00	0.1	729.50	726.00	-0.1	5,857	0.00%
2023/02/17	2	719.48	2.2	717.49	723.00	-0.1	6,042	0.00%
2023/02/16	0.3	710.72	1	716.00	711.00	-0.8	6,143	-0.01%
2023/02/15	4.5	714.29	1.1	726.75	710.00	3.4	6,321	0.05%
2023/02/14	1	732.99	1	735.94	732.00	0	6,331	0.00%
2023/02/13	0.1	729.15	0	0.00	731.00	0.1	6,477	0.00%
2023/02/10	2	741.49	3	743.30	740.00	-1	6,539	-0.02%
2023/02/09	1	742.03	1.1	745.09	749.00	-0.1	6,621	0.00%
2023/02/08	2.1	743.57	8.3	741.70	744.00	-6.2	6,629	-0.09%
2023/02/07	3.4	721.00	2	723.50	717.00	1.4	6,606	0.02%
2023/02/06	1.1	743.59	2.4	742.72	731.00	-1.2	6,599	-0.02%
2023/02/03	1	751.99	6.2	750.65	751.00	-5.2	6,601	-0.08%
2023/02/02	2.1	745.09	1.3	747.98	747.00	0.8	6,768	0.01%
2023/02/01	1.1	723.70	0	0.00	724.00	1.1	6,685	0.02%
2023/01/31	0.2	724.70	4	742.44	718.00	-3.8	6,691	-0.06%
2023/01/30	0.2	714.68	3.4	722.94	739.00	-3.2	6,619	-0.05%
2023/01/17	6	696.69	0	0.00	693.00	6	6,490	0.09%
2023/01/16	0	704.58	0	709.00	704.00	0	6,511	0.00%
2023/01/13	2.1	702.39	0	0.00	694.00	2.1	6,514	0.03%
2023/01/12	1	711.99	3.9	714.42	715.00	-2.9	6,545	-0.04%
2023/01/11	0.1	697.25	1.5	703.79	707.00	-1.4	6,540	-0.02%
2023/01/10	0.1	689.38	3.4	682.96	694.00	-3.3	6,535	-0.05%
2023/01/09	1	668.00	3.4	673.04	675.00	-2.4	6,501	-0.04%
2023/01/06	0	0.00	3.4	645.41	660.00	-3.4	6,538	-0.05%
2023/01/05	0.2	632.61	1	628.00	631.00	-0.8	6,535	-0.01%
2023/01/03	1	629.01	3	636.67	644.00	-2	6,650	-0.03%
2022/12/30	0	627.27	1	625.00	625.00	-1	6,675	-0.01%
2022/12/29	0	629.00	0.1	628.83	629.00	-0.1	6,750	0.00%
2022/12/28	5.3	630.61	1	636.00	638.00	4.3	6,848	0.06%
2022/12/27	0	655.45	0.1	658.00	656.00	-0.1	6,776	0.00%
2022/12/26	0.6	652.98	0	0.00	651.00	0.6	6,798	0.01%
2022/12/23	1.1	655.99	0	0.00	660.00	1.1	6,869	0.02%
2022/12/22	0.1	662.00	6.1	664.99	661.00	-6	6,962	-0.09%
2022/12/21	0	649.00	0	656.00	654.00	0	7,014	0.00%
2022/12/20	0.1	650.36	0	0.00	646.00	0.1	7,009	0.00%
2022/12/19	6.1	658.68	0	0.00	656.00	6.1	6,997	0.09%
2022/12/16	2.2	652.69	0	662.00	660.00	2.2	6,957	0.03%
2022/12/15	7.5	694.68	2.1	685.05	681.00	5.4	6,838	0.08%
2022/12/14	0	718.00	1	721.00	718.00	-1	6,685	-0.01%
2022/12/13	0.1	716.04	0	0.00	709.00	0.1	6,656	0.00%
2022/12/12	2.1	706.15	1.1	708.68	712.00	1	6,633	0.01%
2022/12/09	0.1	724.04	1	726.85	729.00	-0.9	6,683	-0.01%
2022/12/08	1	705.01	0	0.00	705.00	1	6,669	0.02%
2022/12/07	0	0.00	0.1	722.00	716.00	-0.1	6,703	0.00%
2022/12/06	4	727.74	0	0.00	725.00	4	6,687	0.06%
2022/12/05	4	745.75	2.3	752.13	739.00	1.7	6,688	0.03%
2022/12/02	0	0.00	1.2	740.20	739.00	-1.2	6,670	-0.02%
2022/12/01	6.1	750.84	5.2	749.54	741.00	0.9	6,687	0.01%
2022/11/30	0.1	735.82	2.4	734.53	733.00	-2.2	6,640	-0.03%
2022/11/29	1.1	700.45	1.1	705.69	713.00	0	6,585	0.00%
2022/11/28	2.1	707.58	0.1	712.00	703.00	2	6,658	0.03%
2022/11/25	0.1	727.00	1	726.00	727.00	-0.9	6,686	-0.01%
2022/11/24	2.7	730.19	2.1	723.66	728.00	0.6	6,662	0.01%
2022/11/23	2	717.36	1	705.00	705.00	1	6,614	0.02%
2022/11/22	2	710.00	1.1	712.97	713.00	0.9	6,640	0.01%
2022/11/21	1.1	719.55	29	715.52	720.00	-27.9	6,585	-0.42%
2022/11/18	1	732.17	73	723.12	722.00	-72	6,562	-1.10%
2022/11/17	43	720.72	72.2	726.89	725.00	-29.2	6,538	-0.45%
2022/11/16	45	723.67	5.1	726.06	729.00	39.9	6,483	0.61%
2022/11/15	5.1	712.24	13.4	724.64	722.00	-8.3	6,409	-0.13%
2022/11/14	32.1	699.19	0.1	696.91	697.00	32	6,249	0.51%
2022/11/11	3	689.67	7.6	694.73	700.00	-4.6	6,158	-0.08%
2022/11/10	1.1	654.82	3.1	649.12	660.00	-2	5,973	-0.03%
2022/11/09	59	649.96	6.5	642.21	650.00	52.5	5,943	0.88%
2022/11/08	1.1	627.52	0	0.00	620.00	1.1	5,823	0.02%
2022/11/07	2	611.53	11.2	620.02	620.00	-9.1	5,766	-0.16%
2022/11/04	0	0.00	0	591.00	597.00	0	5,782	0.00%
2022/11/03	4.1	594.05	2	593.53	600.00	2	5,814	0.04%
2022/11/02	1.1	594.19	1.1	601.00	599.00	-0.1	5,796	0.00%
2022/11/01	1.1	599.00	6.1	600.16	599.00	-5	5,769	-0.09%
2022/10/31	3	593.66	4.6	592.87	590.00	-1.6	5,758	-0.03%
2022/10/28	3.1	567.80	0	0.00	565.00	3.1	5,543	0.06%
2022/10/27	1	587.00	1.1	588.86	589.00	-0.1	5,502	0.00%
2022/10/26	1	567.06	2.1	578.39	579.00	-1	5,503	-0.02%
2022/10/25	6.3	570.84	2	565.50	563.00	4.3	5,501	0.08%
2022/10/24	0	588.00	4.1	591.20	588.00	-4.1	5,510	-0.07%
2022/10/21	0.1	570.91	0	0.00	567.00	0.1	5,493	0.00%
2022/10/20	3.1	565.35	1	566.00	570.00	2.1	5,520	0.04%
2022/10/19	0.1	585.00	2	585.55	577.00	-2	5,467	-0.04%
2022/10/18	1	578.00	0	0.00	588.00	1	5,468	0.02%
2022/10/17	1.1	571.00	1	570.00	578.00	0.1	5,498	0.00%
2022/10/14	2.1	568.63	3	569.38	585.00	-1	5,580	-0.02%
2022/10/13	1	540.00	0	0.00	544.00	1	5,561	0.02%
2022/10/12	1	554.92	0	0.00	549.00	1	5,527	0.02%
2022/10/11	0	562.00	0	0.00	553.00	0	5,544	0.00%
2022/10/07	1.1	570.89	1	567.00	566.00	0.1	5,540	0.00%
2022/10/06	1	594.87	3	588.00	587.00	-2	5,531	-0.04%
2022/10/05	0	601.00	5.8	602.39	599.00	-5.8	5,528	-0.11%
2022/10/04	1	571.00	4.1	566.78	573.00	-3.1	5,491	-0.06%
2022/10/03	3.1	549.36	1.1	552.90	548.00	2.1	5,503	0.04%
2022/09/30	1	535.11	3.1	543.16	551.00	-2.1	5,600	-0.04%
2022/09/29	1	548.08	0.1	556.00	543.00	1	5,648	0.02%
2022/09/28	1.3	550.34	1	553.02	545.00	0.3	5,643	0.01%
2022/09/27	0.1	569.46	0	572.00	568.00	0.1	5,673	0.00%
2022/09/26	1.2	569.05	2.1	573.96	569.00	-1	5,749	-0.02%
2022/09/23	2.2	585.36	0.1	584.00	580.00	2.1	5,832	0.04%
2022/09/22	5.2	590.32	1	593.06	591.00	4.2	5,925	0.07%
2022/09/21	1	605.05	0.1	607.50	605.00	0.9	6,057	0.02%
2022/09/20	0.1	607.80	1.3	607.91	605.00	-1.1	6,255	-0.02%
2022/09/19	1	603.00	0.2	606.69	604.00	0.8	6,370	0.01%
2022/09/16	2.7	606.26	0.1	605.72	600.00	2.7	6,541	0.04%
2022/09/15	0.1	615.02	0	0.00	616.00	0.1	6,915	0.00%
2022/09/14	2.1	611.67	1	609.00	615.00	1.1	7,098	0.02%
2022/09/13	1.2	628.64	1	628.00	626.00	0.2	7,118	0.00%
2022/09/12	13.4	636.11	12	632.50	627.00	1.4	7,161	0.02%
2022/09/08	0.1	623.00	0	0.00	623.00	0.1	7,293	0.00%
2022/09/07	0	613.68	1	613.00	619.00	-1	7,319	-0.01%
2022/09/06	0	631.17	0.1	636.00	629.00	0	7,319	0.00%
2022/09/05	0.1	630.19	0.2	631.00	631.00	-0.1	7,359	0.00%
2022/09/02	4.6	629.39	0	0.00	620.00	4.6	7,407	0.06%
2022/09/01	2.4	653.92	0	0.00	648.00	2.4	7,329	0.03%
2022/08/31	0	664.00	0	0.00	667.00	0	7,309	0.00%
2022/08/30	0	652.00	0	0.00	657.00	0	7,411	0.00%
2022/08/29	0.5	655.37	0	0.00	653.00	0.5	7,427	0.01%
2022/08/26	0.1	679.96	0	0.00	678.00	0.1	7,444	0.00%
2022/08/25	0.1	672.30	0	678.00	670.00	0	7,460	0.00%
2022/08/24	2.3	671.42	1	669.00	667.00	1.3	7,497	0.02%
2022/08/23	7.1	670.37	0	0.00	676.00	7.1	7,601	0.09%
2022/08/22	3.6	678.53	0.1	684.00	672.00	3.5	7,628	0.05%
2022/08/19	0.1	698.44	0	0.00	693.00	0.1	7,590	0.00%
2022/08/18	0.1	700.00	6.1	692.08	702.00	-6	7,581	-0.08%
2022/08/17	3.2	702.31	0.3	703.40	703.00	3	7,566	0.04%
2022/08/16	1	712.00	2.2	712.31	706.00	-1.2	7,537	-0.02%
2022/08/15	0	704.95	1.6	696.13	706.00	-1.6	7,502	-0.02%
2022/08/12	0.1	678.08	1	678.00	684.00	-0.9	7,480	-0.01%
2022/08/11	10.2	670.85	1	667.00	670.00	9.2	7,486	0.12%
2022/08/10	1.8	673.22	0	0.00	668.00	1.8	7,426	0.02%
2022/08/09	1.1	693.69	0	0.00	694.00	1.1	7,387	0.02%
2022/08/08	0	709.00	1	715.00	709.00	-1	7,382	-0.01%
2022/08/05	3	714.67	5.5	712.03	717.00	-2.5	7,373	-0.03%
2022/08/04	0	0.00	1	688.00	684.00	-1	7,325	-0.01%
2022/08/03	0.1	685.00	5.2	683.99	686.00	-5.1	7,330	-0.07%
2022/08/02	1.1	673.51	0	690.00	683.00	1.1	7,368	0.02%
2022/08/01	0	0.00	1.1	693.82	694.00	-1.1	7,318	-0.02%
2022/07/29	1	689.98	1	699.00	683.00	0	7,306	0.00%
2022/07/28	0	0.00	1	687.00	682.00	-1	7,275	-0.01%
2022/07/27	0.4	666.82	0	0.00	677.00	0.4	7,257	0.01%
2022/07/26	0.3	681.82	0	0.00	681.00	0.3	7,285	0.00%
2022/07/25	0.3	692.67	0	0.00	688.00	0.3	7,307	0.00%
2022/07/22	4.2	712.04	4	710.00	705.00	0.2	7,416	0.00%
2022/07/21	4.1	698.65	6.5	695.95	716.00	-2.4	7,419	-0.03%
2022/07/20	0	0.00	0.3	679.67	671.00	-0.3	7,345	0.00%
2022/07/19	0.2	662.50	0	0.00	662.00	0.2	7,309	0.00%
2022/07/18	3	662.00	3.3	661.78	661.00	-0.3	7,327	0.00%
2022/07/15	0	651.00	0	0.00	648.00	0	7,272	0.00%
2022/07/14	0	0.00	1.1	649.95	646.00	-1.1	7,234	-0.01%
2022/07/13	1.1	633.33	1.1	638.08	634.00	0	7,247	0.00%
2022/07/12	0.2	617.00	11.1	623.24	614.00	-10.9	7,202	-0.15%
2022/07/11	2.1	638.99	2	639.50	637.00	0.1	7,198	0.00%
2022/07/08	3	649.36	5.1	653.31	651.00	-2.1	7,217	-0.03%
2022/07/07	2	635.97	8.4	619.54	636.00	-6.4	7,234	-0.09%
2022/07/06	5	610.80	4.1	609.03	605.00	0.9	7,219	0.01%
2022/07/05	6.1	613.42	7	613.43	615.00	-0.9	7,194	-0.01%
2022/07/04	1.1	613.74	2	613.50	611.00	-0.9	7,257	-0.01%
2022/07/01	0.2	627.47	0	635.00	612.00	0.2	7,312	0.00%
2022/06/30	1	657.82	0.3	652.88	651.00	0.8	7,366	0.01%
2022/06/29	3	662.22	5.2	661.85	661.00	-2.2	7,359	-0.03%
2022/06/28	4.2	656.74	0.1	650.17	651.00	4.1	7,274	0.06%
2022/06/27	1.4	681.55	0.3	688.58	678.00	1.2	7,189	0.02%
2022/06/24	3.9	685.75	0.2	687.55	670.00	3.7	7,235	0.05%
2022/06/23	20.1	703.11	6.1	703.33	689.00	14	7,038	0.20%
2022/06/22	1.8	819.51	2.1	819.05	807.00	-0.3	6,590	0.00%
2022/06/21	0.1	852.31	1.2	855.67	868.00	-1.2	6,426	-0.02%
2022/06/20	1.2	836.24	1.2	838.85	840.00	0	6,372	0.00%
2022/06/17	4.9	844.47	1	831.00	831.00	3.9	6,323	0.06%
2022/06/16	2.1	891.95	1	869.57	873.00	1.1	6,172	0.02%
2022/06/15	0	0.00	1.2	880.10	884.00	-1.2	6,199	-0.02%
2022/06/14	2.2	871.57	1	874.00	880.00	1.2	6,271	0.02%
2022/06/13	3.5	892.94	1.1	902.86	887.00	2.5	6,289	0.04%
2022/06/10	1.1	926.38	6	929.33	930.00	-4.9	6,300	-0.08%
2022/06/09	3.1	929.02	4	929.00	924.00	-1	6,361	-0.02%
2022/06/08	0	928.00	0.7	925.21	930.00	-0.7	6,356	-0.01%
2022/06/07	2.2	894.98	2	895.01	890.00	0.1	6,282	0.00%
2022/06/06	0.1	905.43	0.1	908.03	905.00	-0.1	6,289	0.00%
2022/06/02	1	902.00	1	901.00	898.00	0	6,316	0.00%
2022/06/01	1.2	908.30	1.1	906.85	905.00	0.1	6,430	0.00%
2022/05/31	0.1	887.86	6.2	894.96	905.00	-6.1	6,447	-0.09%
2022/05/30	3	870.33	6.4	873.08	878.00	-3.4	6,341	-0.05%
2022/05/27	0	0.00	2.5	850.34	851.00	-2.5	6,316	-0.04%
2022/05/26	0.1	839.41	0	834.00	833.00	0.1	6,351	0.00%
2022/05/25	0	0.00	0.1	843.22	843.00	-0.1	6,412	0.00%
2022/05/24	0	835.33	0	839.57	830.00	0	6,489	0.00%
2022/05/23	0.1	848.00	0.3	850.80	843.00	-0.2	6,499	0.00%
2022/05/20	0	845.00	0	0.00	846.00	0	6,525	0.00%
2022/05/19	0.2	840.18	0.1	841.00	845.00	0.1	6,518	0.00%
2022/05/18	0.2	850.00	5.1	847.02	855.00	-4.9	6,480	-0.07%
2022/05/17	0	0.00	0.3	841.72	841.00	-0.3	6,440	0.00%
2022/05/16	1.1	831.19	2.1	855.49	825.00	-0.9	6,422	-0.01%
2022/05/13	0	839.00	1.1	844.16	843.00	-1.1	6,394	-0.02%
2022/05/12	0.1	824.42	2	829.43	820.00	-1.9	6,408	-0.03%
2022/05/11	1.1	822.39	1.1	823.29	829.00	0	6,423	0.00%
2022/05/10	1.9	805.82	1.5	814.44	820.00	0.4	6,503	0.01%
2022/05/09	1.1	819.63	0.2	817.88	813.00	1	6,538	0.01%
2022/05/06	0	822.19	0	0.00	834.00	0	6,633	0.00%
2022/05/05	0	843.00	0.2	843.00	841.00	-0.2	6,852	0.00%
2022/05/04	0.1	828.00	0	829.00	829.00	0	6,852	0.00%
2022/05/03	1	814.89	3	809.33	820.00	-2	6,867	-0.03%
2022/04/29	2	835.50	1.2	835.49	830.00	0.8	6,813	0.01%
2022/04/28	4.1	835.24	1.3	844.82	828.00	2.9	6,800	0.04%
2022/04/27	2.2	808.13	3.1	807.42	808.00	-0.9	6,680	-0.01%
2022/04/26	2	830.01	0	0.00	833.00	2	6,617	0.03%
2022/04/25	2.1	832.20	1	836.00	837.00	1.1	6,582	0.02%
2022/04/22	7.2	851.35	1.1	849.10	854.00	6.2	6,574	0.09%
2022/04/21	0.1	857.74	0	0.00	868.00	0.1	6,571	0.00%
2022/04/20	0.1	846.00	4	852.75	856.00	-4	6,581	-0.06%
2022/04/19	2	844.48	0.1	852.00	838.00	1.9	6,539	0.03%
2022/04/18	2	837.98	4	839.00	833.00	-2	6,509	-0.03%
2022/04/15	8.2	838.64	0.2	846.00	832.00	8	6,561	0.12%
2022/04/14	0.2	866.22	0	866.00	861.00	0.1	6,580	0.00%
2022/04/13	3.2	862.73	6.4	867.64	880.00	-3.2	6,612	-0.05%
2022/04/12	5.3	838.13	5	839.60	842.00	0.3	6,561	0.00%
2022/04/11	1.2	835.40	6.1	843.64	836.00	-4.9	6,543	-0.07%
2022/04/08	13.8	843.77	2	840.50	840.00	11.8	6,563	0.18%
2022/04/07	2	860.49	0.1	865.81	850.00	1.9	6,415	0.03%
2022/04/06	5.6	864.56	2.3	871.41	882.00	3.3	6,295	0.05%
2022/04/01	4.6	899.12	3.1	899.71	900.00	1.5	6,156	0.02%
2022/03/31	2.3	901.38	3.1	910.77	905.00	-0.8	6,142	-0.01%
2022/03/30	8.4	913.32	2	917.00	915.00	6.4	6,086	0.10%
2022/03/29	16.5	920.04	0.1	925.20	912.00	16.5	5,947	0.28%
2022/03/28	1.2	951.71	1.1	955.77	964.00	0.1	5,753	0.00%
2022/03/25	1	968.04	0.1	972.00	971.00	0.9	5,782	0.02%
2022/03/24	0.6	975.97	0	0.00	972.00	0.6	5,778	0.01%
2022/03/23	2.1	982.12	2.1	981.68	977.00	0	5,770	0.00%
2022/03/22	0.1	973.75	0	976.00	975.00	0.1	5,765	0.00%
2022/03/21	0.1	980.00	0.1	979.00	978.00	0.1	5,750	0.00%
2022/03/18	0.2	961.07	0	0.00	969.00	0.2	5,753	0.00%
2022/03/17	3.2	952.82	5.7	957.19	968.00	-2.5	5,699	-0.04%
2022/03/16	0.7	908.48	0	0.00	907.00	0.7	5,592	0.01%
2022/03/15	6.2	908.61	0	0.00	904.00	6.2	5,508	0.11%
2022/03/14	1.5	945.26	4	966.97	944.00	-2.6	5,475	-0.05%
2022/03/11	5.5	991.73	0	0.00	963.00	5.5	5,435	0.10%
2022/03/10	2	996.50	6	1004.98	995.00	-4	5,418	-0.07%
2022/03/09	0.4	965.10	0	0.00	966.00	0.4	5,399	0.01%
2022/03/08	2.3	963.56	3.7	958.00	963.00	-1.3	5,418	-0.02%
2022/03/07	0.6	978.80	5.1	983.01	972.00	-4.4	5,403	-0.08%
2022/03/04	1.9	1043.44	5	1042.97	1025.00	-3.1	5,361	-0.06%
2022/03/03	2.1	1075.17	0.1	1090.00	1080.00	2	5,320	0.04%
2022/03/02	0.1	1084.58	0	0.00	1080.00	0.1	5,327	0.00%
2022/03/01	0	1103.75	0.4	1110.00	1100.00	-0.3	5,316	-0.01%
2022/02/25	3	1068.39	2.1	1082.92	1085.00	0.9	5,296	0.02%
2022/02/24	2.6	1085.11	1.1	1062.29	1060.00	1.5	5,279	0.03%
2022/02/23	2.1	1105.17	1	1119.76	1120.00	1	5,229	0.02%
2022/02/22	6.2	1101.62	2	1109.88	1110.00	4.2	5,336	0.08%
2022/02/21	1.2	1120.91	5	1133.98	1130.00	-3.8	5,465	-0.07%
2022/02/18	1.1	1111.27	0	0.00	1120.00	1.1	5,526	0.02%
2022/02/17	0	0.00	1	1120.20	1130.00	-1	5,579	-0.02%
2022/02/16	0.1	1125.70	0.1	1125.00	1130.00	0	5,713	0.00%
2022/02/15	2.1	1100.35	1.1	1114.05	1100.00	1	5,736	0.02%
2022/02/14	4.9	1101.72	0	0.00	1105.00	4.9	5,745	0.09%
2022/02/11	1.1	1155.14	5.6	1157.95	1150.00	-4.5	5,713	-0.08%
2022/02/10	1.2	1156.42	2.8	1139.50	1160.00	-1.6	5,744	-0.03%
2022/02/09	0	0.00	0.1	1130.83	1130.00	-0.1	5,775	0.00%
2022/02/08	0	1099.07	0.1	1105.00	1095.00	0	5,700	0.00%
2022/02/07	0.4	1097.41	0.1	1120.00	1100.00	0.3	5,594	0.01%
2022/01/26	3	1080.05	0	0.00	1075.00	3	5,331	0.06%
2022/01/25	2	1085.00	2	1085.00	1085.00	0	5,295	0.00%
2022/01/24	0	1060.00	30.1	1076.70	1090.00	-30.1	5,269	-0.57%
2022/01/21	0.2	1067.86	0	0.00	1070.00	0.2	5,274	0.00%
2022/01/20	0.1	1086.49	0	0.00	1090.00	0.1	5,240	0.00%
2022/01/19	1.1	1095.00	10.2	1117.26	1100.00	-9.1	5,285	-0.17%
2022/01/18	5.1	1129.67	0	0.00	1105.00	5.1	5,311	0.10%
2022/01/17	0	1112.22	1.1	1082.57	1115.00	-1.1	5,315	-0.02%
2022/01/14	3.2	1066.95	0	0.00	1065.00	3.2	5,299	0.06%
2022/01/13	0	1100.00	1.2	1095.00	1100.00	-1.2	5,304	-0.02%
2022/01/12	3.2	1079.69	0.1	1083.57	1085.00	3.1	5,294	0.06%
2022/01/11	0.1	1081.15	0.7	1076.23	1080.00	-0.6	5,343	-0.01%
2022/01/10	1.4	1081.43	0	1100.00	1095.00	1.4	5,369	0.03%
2022/01/07	0.2	1105.37	4.1	1095.11	1100.00	-3.8	5,353	-0.07%
2022/01/06	5.4	1121.76	5	1145.00	1135.00	0.4	5,359	0.01%
2022/01/05	4	1165.01	1	1175.00	1175.00	3	5,315	0.06%
2022/01/04	1.2	1163.78	10	1159.51	1165.00	-8.8	5,303	-0.17%
2022/01/03	2.1	1174.05	5	1165.91	1150.00	-2.9	5,262	-0.06%
2021/12/29	4.1	1185.12	0	1190.00	1185.00	4.1	5,271	0.08%
2021/12/28	0	1165.00	0.1	1165.00	1175.00	0	5,331	0.00%
2021/12/27	0	1150.00	0.2	1157.68	1145.00	-0.2	5,325	0.00%
2021/12/24	1	1120.00	3.5	1115.59	1120.00	-2.5	5,289	-0.05%
2021/12/23	0	1095.00	0.2	1100.00	1095.00	-0.2	5,333	0.00%
2021/12/22	0.1	1083.57	0	0.00	1085.00	0.1	5,426	0.00%
2021/12/21	2	1090.00	2.1	1089.47	1090.00	-0.1	5,524	0.00%
2021/12/20	0.2	1062.26	0	0.00	1055.00	0.2	5,628	0.00%
2021/12/17	0	0.00	4.2	1080.06	1075.00	-4.2	5,654	-0.07%
2021/12/16	4	1085.00	1.3	1084.41	1090.00	2.7	5,672	0.05%
2021/12/15	0.1	1053.12	5	1055.00	1060.00	-4.9	5,747	-0.09%
2021/12/14	0.1	1055.10	20.1	1065.00	1070.00	-20	5,818	-0.34%
2021/12/13	0.1	1079.17	1	1075.00	1075.00	-0.9	5,796	-0.02%
2021/12/10	1.1	1078.97	0	1080.00	1075.00	1.1	5,826	0.02%
2021/12/09	0.1	1075.00	10.1	1080.03	1085.00	-10	5,911	-0.17%
2021/12/08	1	1089.97	6.3	1093.93	1095.00	-5.3	5,919	-0.09%
2021/12/07	0	0.00	0.1	1076.67	1065.00	-0.1	5,877	0.00%
2021/12/06	4.1	1084.49	0.7	1065.50	1085.00	3.4	5,880	0.06%
2021/12/03	0.1	1072.69	0	0.00	1060.00	0.1	5,875	0.00%
2021/12/02	1	1075.00	4	1070.01	1080.00	-3	5,860	-0.05%
2021/12/01	4	1065.00	1.2	1060.89	1065.00	2.8	5,877	0.05%
2021/11/30	1.1	1028.77	5	1029.97	1010.00	-3.9	5,869	-0.07%
2021/11/29	5	1016.01	2.3	1024.68	1030.00	2.7	5,829	0.05%
2021/11/26	0.1	1004.58	5.2	1005.00	1005.00	-5	5,918	-0.08%
2021/11/25	0	1033.75	30	1025.84	1035.00	-30	5,973	-0.50%
2021/11/24	1.3	1039.69	0	0.00	1040.00	1.3	5,991	0.02%
2021/11/23	0.5	1066.41	0.1	1080.00	1055.00	0.4	6,013	0.01%
2021/11/22	1.1	1099.04	1	1085.00	1080.00	0.1	6,066	0.00%
2021/11/19	2.3	1080.33	3.5	1096.29	1090.00	-1.3	6,050	-0.02%
2021/11/18	1	1085.00	17.2	1065.03	1085.00	-16.2	5,931	-0.27%
2021/11/17	19.2	1042.59	17.2	1057.86	1030.00	2	5,811	0.03%
2021/11/16	0.5	1025.23	5	1039.96	1035.00	-4.5	5,789	-0.08%
2021/11/15	1	1015.15	2.4	1023.94	1025.00	-1.4	5,786	-0.02%
2021/11/12	1.2	980.17	0.1	979.36	983.00	1.1	5,702	0.02%
2021/11/11	9.1	945.07	5.3	957.67	954.00	3.9	5,713	0.07%
2021/11/10	0.5	964.31	0	970.00	958.00	0.4	5,712	0.01%
2021/11/09	0	0.00	5.1	997.76	978.00	-5.1	5,731	-0.09%
2021/11/08	3	970.72	37.9	971.54	980.00	-34.9	5,687	-0.61%
2021/11/05	1.1	939.48	6.1	938.97	940.00	-5	5,588	-0.09%
2021/11/04	0.2	930.28	1	945.00	928.00	-0.8	5,571	-0.01%
2021/11/03	0	0.00	1.2	931.91	932.00	-1.2	5,605	-0.02%
2021/11/02	0	0.00	0.2	927.33	928.00	-0.2	5,617	0.00%
2021/11/01	6.1	924.14	2	924.00	922.00	4.1	5,680	0.07%
2021/10/29	4.3	917.47	5	918.60	913.00	-0.7	5,733	-0.01%
2021/10/28	1.7	940.55	2.1	930.98	936.00	-0.4	5,692	-0.01%
2021/10/27	1.1	955.38	8.2	945.84	942.00	-7.1	5,694	-0.13%
2021/10/26	3.1	944.25	2	948.38	946.00	1	5,657	0.02%
2021/10/25	4.1	939.68	1.1	941.93	938.00	3	5,704	0.05%
2021/10/22	1	921.00	4.1	922.85	926.00	-3.1	5,890	-0.05%
2021/10/21	4.1	916.16	1.2	915.27	913.00	2.9	5,948	0.05%
2021/10/20	0.1	901.00	2.4	908.05	901.00	-2.3	5,922	-0.04%
2021/10/19	0	894.00	5.3	893.38	898.00	-5.2	5,922	-0.09%
2021/10/18	1.1	861.47	2.2	874.60	867.00	-1.2	5,893	-0.02%
2021/10/15	3.1	851.17	2	856.50	857.00	1.1	5,876	0.02%
2021/10/14	9.5	851.59	3	842.00	840.00	6.5	5,826	0.11%
2021/10/13	6.3	873.06	0	0.00	862.00	6.3	5,799	0.11%
2021/10/12	3.1	895.69	0	0.00	887.00	3.1	5,805	0.05%
2021/10/08	1.3	911.40	1.1	910.74	910.00	0.2	5,823	0.00%
2021/10/07	2	904.51	5.2	902.73	911.00	-3.2	5,809	-0.05%
2021/10/06	0.1	875.08	0.1	888.00	871.00	0.1	5,818	0.00%
2021/10/05	3.5	867.35	0	0.00	867.00	3.5	5,823	0.06%
2021/10/04	0.1	884.17	1	891.00	892.00	-0.9	5,764	-0.02%
2021/10/01	7.4	889.45	2.1	885.22	885.00	5.3	5,787	0.09%
2021/09/30	19.3	905.88	1	905.00	905.00	18.3	5,769	0.32%
2021/09/29	1.3	933.39	1.1	938.97	913.00	0.3	5,757	0.00%
2021/09/28	3.1	959.45	5.1	960.21	957.00	-2	5,742	-0.03%
2021/09/27	2	938.51	15.2	951.25	959.00	-13.2	5,698	-0.23%
2021/09/24	0	916.00	4.1	918.45	920.00	-4.1	5,614	-0.07%
2021/09/23	11	911.82	1.1	915.05	915.00	10	5,707	0.17%
2021/09/22	3.3	911.02	1.1	910.48	911.00	2.2	5,709	0.04%
2021/09/17	1	947.00	25.1	946.91	940.00	-24.1	5,634	-0.43%
2021/09/16	2	930.00	1	928.00	936.00	1	5,597	0.02%
2021/09/15	3.1	934.49	0	0.00	935.00	3.1	5,608	0.06%
2021/09/14	19	946.10	36.1	939.58	947.00	-17.1	5,671	-0.30%
2021/09/13	0.1	920.10	10.1	926.95	927.00	-10	5,770	-0.17%
2021/09/10	1	922.00	3.2	923.95	925.00	-2.2	5,907	-0.04%
2021/09/09	0.1	904.00	0.2	903.00	901.00	-0.2	5,926	0.00%
2021/09/08	0	907.00	3.1	906.60	912.00	-3	5,924	-0.05%
2021/09/07	3.1	900.35	3	903.67	903.00	0.1	5,934	0.00%
2021/09/06	5.2	904.37	1	896.08	896.00	4.2	5,959	0.07%
2021/09/03	3	921.34	1.1	919.55	919.00	1.9	5,922	0.03%
2021/09/02	2	933.00	4	935.23	933.00	-2	5,974	-0.03%
2021/09/01	4.3	918.66	11.3	921.99	927.00	-7.1	5,945	-0.12%
2021/08/31	6.2	892.69	1	895.16	901.00	5.2	5,851	0.09%
2021/08/30	0	910.00	2.3	908.53	912.00	-2.3	5,815	-0.04%
2021/08/27	0.1	885.22	1.1	892.86	896.00	-1	5,814	-0.02%
2021/08/26	8.7	884.40	4	885.25	888.00	4.7	5,801	0.08%
2021/08/25	3.1	909.84	2	912.50	911.00	1.1	5,763	0.02%
2021/08/24	1.1	918.64	1.1	907.37	909.00	0	5,818	0.00%
2021/08/23	4.3	900.72	7.3	903.36	911.00	-3	5,929	-0.05%
2021/08/20	4.1	884.17	2	893.00	873.00	2.1	5,968	0.03%
2021/08/19	0.1	892.60	0.1	892.00	888.00	0	6,030	0.00%
2021/08/18	4.1	888.86	5	891.02	912.00	-0.9	6,036	-0.02%
2021/08/17	4	892.01	1	880.00	880.00	3	6,081	0.05%
2021/08/16	3	906.66	2	907.50	901.00	1	6,099	0.02%
2021/08/13	2	907.55	5	908.41	910.00	-3	6,266	-0.05%
2021/08/12	2.1	908.87	1.1	904.82	904.00	1	6,367	0.02%
2021/08/11	1.1	910.11	1	910.00	910.00	0.1	6,505	0.00%
2021/08/10	0	923.00	0	0.00	922.00	0	6,700	0.00%
2021/08/09	1	911.20	0	0.00	921.00	1	6,930	0.01%
2021/08/06	12.2	937.92	1	936.00	936.00	11.2	7,054	0.16%
2021/08/05	3	960.67	17.1	959.46	961.00	-14.1	7,268	-0.19%
2021/08/04	0	0.00	2.6	949.57	950.00	-2.6	7,673	-0.03%
2021/08/03	1	938.00	2.1	942.48	938.00	-1.1	7,987	-0.01%
2021/08/02	1	929.95	3.3	930.72	934.00	-2.3	8,252	-0.03%
2021/07/30	3.3	921.44	2	935.00	910.00	1.3	8,341	0.02%
2021/07/29	1.4	911.98	3.2	920.75	933.00	-1.9	8,488	-0.02%
2021/07/28	8.7	895.82	1.1	898.86	890.00	7.7	8,566	0.09%
2021/07/27	6.3	941.38	10.1	940.37	938.00	-3.8	8,595	-0.04%
2021/07/26	0.1	927.26	1	940.00	923.00	-0.9	8,877	-0.01%
2021/07/23	1.2	928.00	4	928.52	933.00	-2.8	8,908	-0.03%
2021/07/22	3	920.67	2	924.98	919.00	1	8,983	0.01%
2021/07/21	2.3	913.46	1.1	910.14	912.00	1.3	9,049	0.01%
2021/07/20	0.2	920.75	0	0.00	920.00	0.2	9,156	0.00%
2021/07/19	3.1	919.93	0	0.00	919.00	3.1	9,287	0.03%
2021/07/16	0.1	951.36	2.1	950.89	957.00	-1.9	9,267	-0.02%
2021/07/15	2.3	945.13	6.1	945.50	951.00	-3.8	9,280	-0.04%
2021/07/14	7	928.57	0	0.00	930.00	7	9,319	0.08%
2021/07/13	5.3	935.42	2	932.50	926.00	3.3	9,339	0.04%
2021/07/12	7	936.43	4.2	938.10	935.00	2.8	9,329	0.03%
2021/07/09	2	919.00	1.1	922.82	919.00	0.9	9,333	0.01%
2021/07/08	1.1	919.10	0	0.00	920.00	1.1	9,393	0.01%
2021/07/07	1.4	925.84	5.1	920.20	917.00	-3.7	9,453	-0.04%
2021/07/06	6.2	930.39	11	930.09	922.00	-4.8	9,539	-0.05%
2021/07/05	13	960.69	2	966.00	957.00	11	9,531	0.12%
2021/07/02	5.1	959.77	2.1	959.96	957.00	3.1	9,541	0.03%
2021/07/01	5.1	959.12	2.1	970.81	955.00	3	9,556	0.03%
2021/06/30	1	968.99	4.4	966.86	962.00	-3.4	9,666	-0.04%
2021/06/29	3.1	944.64	1	945.00	935.00	2.1	9,587	0.02%
2021/06/28	2.2	931.57	2.1	930.02	935.00	0.2	9,649	0.00%
2021/06/25	2	940.50	2.1	936.24	927.00	-0.1	9,792	0.00%
2021/06/24	2.1	939.77	2.2	930.41	929.00	-0.1	9,868	0.00%
2021/06/23	7.1	929.30	7.5	931.46	941.00	-0.4	10,004	0.00%
2021/06/22	5.6	903.03	4.1	899.13	903.00	1.5	10,129	0.01%
2021/06/21	5.1	930.62	3.1	922.55	918.00	2	10,011	0.02%
2021/06/18	2.2	980.35	2.1	971.86	965.00	0.1	9,964	0.00%
2021/06/17	5.4	973.23	5	972.40	978.00	0.4	9,985	0.00%
2021/06/16	7	986.43	2.2	986.82	985.00	4.8	10,009	0.05%
2021/06/15	4.3	993.74	8	992.12	989.00	-3.8	10,003	-0.04%
2021/06/11	7.4	990.81	5.1	985.63	980.00	2.3	10,014	0.02%
2021/06/10	4	986.76	14.5	993.61	998.00	-10.5	10,027	-0.10%
2021/06/09	6.1	971.78	17.1	971.27	967.00	-11	9,991	-0.11%
2021/06/08	2	970.50	2.1	968.57	966.00	-0.1	10,056	0.00%
2021/06/07	9	973.28	3.1	970.38	973.00	6	10,154	0.06%
2021/06/04	4.1	972.28	3.1	972.75	977.00	1	10,221	0.01%
2021/06/03	8	976.87	9	975.22	981.00	-1	10,310	-0.01%
2021/06/02	6.3	968.81	3.3	979.62	959.00	3	10,390	0.03%
2021/06/01	8.3	992.69	13	991.08	977.00	-4.7	10,446	-0.05%
2021/05/31	12	985.37	13.2	985.03	995.00	-1.2	10,530	-0.01%
2021/05/28	7	960.13	3.1	959.21	961.00	4	10,516	0.04%
2021/05/27	3.3	939.89	3	943.00	935.00	0.3	10,614	0.00%
2021/05/26	10.1	954.99	10.2	955.62	951.00	-0.1	10,714	0.00%
2021/05/25	8.1	960.11	7.1	958.46	952.00	1	10,736	0.01%
2021/05/24	7.1	943.60	5	950.40	943.00	2.1	10,717	0.02%
2021/05/21	9.1	957.43	17	956.12	955.00	-7.9	10,746	-0.07%
2021/05/20	10.2	937.06	10	938.90	930.00	0.2	10,640	0.00%
2021/05/19	15.4	956.48	14	954.64	943.00	1.4	10,583	0.01%
2021/05/18	7	965.86	21.9	961.73	994.00	-14.9	10,480	-0.14%
2021/05/17	17	904.83	24.4	912.89	914.00	-7.3	10,407	-0.07%
2021/05/14	6.1	899.16	4.6	903.89	895.00	1.5	10,391	0.01%
2021/05/13	4.4	883.32	3.1	885.11	873.00	1.3	10,414	0.01%
2021/05/12	12.9	882.61	10	875.05	888.00	2.9	10,317	0.03%
2021/05/11	10.4	913.36	10.1	920.63	911.00	0.3	10,040	0.00%
2021/05/10	10.4	992.28	8	988.88	979.00	2.4	9,850	0.02%
2021/05/07	6	1047.51	1	1060.00	1060.00	5	9,827	0.05%
2021/05/06	11.1	1035.56	4.1	1042.44	1055.00	7	9,967	0.07%
2021/05/05	8.8	1053.98	11.1	1058.02	1005.00	-2.3	9,906	-0.02%
2021/05/04	10.4	1060.80	7.1	1071.42	1085.00	3.4	9,843	0.03%
2021/05/03	8.9	1112.53	1.1	1110.95	1105.00	7.8	9,692	0.08%
2021/04/29	0.1	1185.00	3	1185.00	1185.00	-2.9	9,546	-0.03%
2021/04/28	0	1080.00	10	1087.49	1080.00	-10	9,736	-0.10%
2021/04/27	0	0.00	10	1072.54	1065.00	-10	9,769	-0.10%
2021/04/26	4	1040.00	6.1	1078.04	1070.00	-2.1	9,764	-0.02%
2021/04/23	4	1028.75	19.5	1009.44	1035.00	-15.5	9,723	-0.16%
2021/04/22	0	987.00	0	0.00	984.00	0	9,703	0.00%
2021/04/21	0	0.00	0	998.00	988.00	0	9,793	0.00%
2021/04/20	2	993.50	65	997.11	998.00	-63	9,936	-0.63%
2021/04/19	4	967.99	3	966.33	963.00	1	9,945	0.01%
2021/04/16	10	974.60	2	975.01	975.00	8	10,002	0.08%
2021/04/15	8	977.75	2	980.00	985.00	6	10,117	0.06%
2021/04/14	7.1	955.46	6.2	955.52	965.00	0.9	10,142	0.01%
2021/04/13	2.1	972.61	3.1	964.48	961.00	-1	10,151	-0.01%
2021/04/12	3.2	968.74	16.1	972.21	960.00	-12.8	10,145	-0.13%
2021/04/09	1	1009.97	20.2	1010.01	999.00	-19.2	10,206	-0.19%
2021/04/08	7.1	1004.89	7.1	1001.09	1020.00	0	10,176	0.00%
2021/04/07	5	1001.00	6	996.33	998.00	-1	10,136	-0.01%
2021/04/06	8	997.38	13.7	998.37	995.00	-5.7	10,121	-0.06%
2021/04/01	1	978.00	11	979.54	961.00	-10	10,094	-0.10%
2021/03/31	6	969.67	6	973.00	969.00	0	10,037	0.00%
2021/03/30	8	970.11	6.1	964.82	971.00	1.9	9,940	0.02%
2021/03/29	5	959.57	7	959.71	941.00	-2	9,822	-0.02%
2021/03/26	7.1	943.78	4	945.00	943.00	3.1	9,770	0.03%
2021/03/25	3.1	919.15	10.8	925.33	949.00	-7.6	9,665	-0.08%
2021/03/24	3.1	888.97	6	888.50	894.00	-3	9,473	-0.03%
2021/03/23	7.1	877.92	0	882.00	870.00	7	9,459	0.07%
2021/03/22	1.1	880.32	2	875.00	881.00	-0.9	9,423	-0.01%
2021/03/19	4.1	887.50	15	884.67	885.00	-10.9	9,389	-0.12%
2021/03/18	0.2	908.36	0	0.00	903.00	0.2	9,326	0.00%
2021/03/17	3.1	919.07	2	912.00	908.00	1.1	9,374	0.01%
2021/03/16	2.1	917.97	16	918.13	919.00	-13.9	9,405	-0.15%
2021/03/15	333	907.10	4	909.99	907.00	329	9,424	3.49%	大買/鉅額交易
2021/03/12	4	903.75	7	906.00	899.00	-3	9,477	-0.03%
2021/03/11	5	882.60	5.3	882.83	888.00	-0.3	9,437	0.00%
2021/03/10	9.1	868.99	6	868.83	864.00	3.1	9,369	0.03%
2021/03/09	6.3	866.02	5	877.40	879.00	1.3	9,330	0.01%
2021/03/08	20.3	882.46	25	892.52	867.00	-4.7	9,312	-0.05%
2021/03/05	9.1	878.44	4	883.75	883.00	5.1	9,295	0.06%
2021/03/04	4.4	901.85	3	901.33	897.00	1.4	9,343	0.02%
2021/03/03	10.1	919.48	8.2	917.64	930.00	1.9	9,196	0.02%
2021/03/02	6	912.44	8	928.38	900.00	-2	9,113	-0.02%
2021/02/26	7.4	916.39	6.1	915.20	896.00	1.3	9,006	0.01%
2021/02/25	6	945.29	6.1	945.66	944.00	-0.1	8,849	0.00%
2021/02/24	5.4	953.21	7	956.29	940.00	-1.6	8,846	-0.02%
2021/02/23	9.1	956.26	10.5	952.50	965.00	-1.4	8,911	-0.02%
2021/02/22	5.6	968.90	3	963.00	951.00	2.6	8,928	0.03%
2021/02/19	6.1	962.46	4	961.25	964.00	2.1	9,154	0.02%
2021/02/18	8	976.26	4	980.50	978.00	4	9,139	0.04%
2021/02/17	38	980.32	8	985.13	980.00	30	9,139	0.33%
2021/02/05	22.2	973.14	14.1	962.43	950.00	8.1	9,019	0.09%
2021/02/04	10	943.70	11	940.73	946.00	-1	8,834	-0.01%
2021/02/03	6	951.00	7.1	950.63	950.00	-1.1	8,748	-0.01%
2021/02/02	8	939.60	8.3	939.28	931.00	-0.2	8,668	0.00%
2021/02/01	6	896.05	4.3	900.12	905.00	1.8	8,536	0.02%
2021/01/29	4.2	888.96	6.6	894.20	875.00	-2.5	8,433	-0.03%
2021/01/28	12.6	870.26	6	869.83	869.00	6.6	8,337	0.08%
2021/01/27	3	882.33	5	889.40	897.00	-2	8,198	-0.02%
2021/01/26	4	879.61	5	879.00	871.00	-1	8,153	-0.01%
2021/01/25	7.1	910.88	8	910.00	910.00	-0.9	8,217	-0.01%
2021/01/22	7	923.97	6	923.66	917.00	1	8,174	0.01%
2021/01/21	11	919.64	11.4	912.85	934.00	-0.4	7,980	0.00%
2021/01/20	6.1	879.04	8	885.13	872.00	-1.9	7,790	-0.02%
2021/01/19	9.1	869.05	7	867.43	879.00	2	7,707	0.03%
2021/01/18	7.1	833.85	11	832.91	844.00	-3.9	7,647	-0.05%
2021/01/15	9.4	861.60	6.2	865.47	850.00	3.2	7,581	0.04%
2021/01/14	15.5	868.26	10	871.50	861.00	5.5	7,503	0.07%
2021/01/13	6.1	881.96	1.4	860.57	884.00	4.7	7,403	0.06%
2021/01/12	6.1	848.51	5.5	851.51	846.00	0.6	7,230	0.01%
2021/01/11	3.1	846.67	4.3	846.33	851.00	-1.2	7,124	-0.02%
2021/01/08	2.2	831.36	4.4	831.23	838.00	-2.2	7,075	-0.03%
2021/01/07	12	799.92	16	798.31	799.00	-4	6,971	-0.06%
2021/01/06	3.2	791.00	13	799.70	792.00	-9.8	6,942	-0.14%
2021/01/05	2	785.56	5.1	793.92	797.00	-3.1	6,919	-0.04%
2021/01/04	9	785.00	11.7	775.02	792.00	-2.7	7,122	-0.04%
2020/12/31	1.4	749.19	1	745.12	747.00	0.3	7,147	0.00%
2020/12/30	6	744.16	4.1	743.95	746.00	2	7,365	0.03%
2020/12/29	0	735.00	1.3	745.16	734.00	-1.2	7,338	-0.02%
2020/12/28	4	737.01	8.1	736.73	740.00	-4	7,345	-0.05%
2020/12/25	0	0.00	0	715.00	715.00	0	7,269	0.00%
2020/12/24	0	721.00	6	719.00	714.00	-6	7,323	-0.08%
2020/12/23	2	712.00	7.1	715.31	720.00	-5.1	7,396	-0.07%
2020/12/22	2.1	707.07	2.1	713.82	703.00	-0.1	7,438	0.00%
2020/12/21	0	696.67	0	0.00	708.00	0	7,475	0.00%
2020/12/18	1	706.00	10	699.00	699.00	-9	7,494	-0.12%
2020/12/17	0.1	708.00	0	0.00	704.00	0.1	7,540	0.00%
2020/12/16	0.1	708.00	0	708.00	701.00	0	7,575	0.00%
2020/12/15	0.1	700.43	0	0.00	701.00	0.1	7,661	0.00%
2020/12/14	1.1	704.10	1	702.00	702.00	0.1	7,785	0.00%
2020/12/11	9.4	709.64	3.2	708.56	707.00	6.2	7,897	0.08%
2020/12/10	4.2	713.19	4.2	719.02	709.00	0	7,895	0.00%
2020/12/09	2.5	739.34	1	734.01	734.00	1.5	7,911	0.02%
2020/12/08	4.7	718.18	6	717.58	730.00	-1.3	7,906	-0.02%
2020/12/07	11.2	700.60	2	701.50	704.00	9.2	7,861	0.12%
2020/12/04	11.2	701.54	7	702.00	705.00	4.2	7,938	0.05%
2020/12/03	3	699.72	2	699.50	700.00	1	7,959	0.01%
2020/12/02	3.1	704.57	6	708.17	712.00	-2.9	7,960	-0.04%
2020/12/01	17.1	696.83	13	701.23	697.00	4.1	8,051	0.05%
2020/11/30	8.1	707.79	2	710.00	704.00	6.1	8,134	0.07%
2020/11/27	3.1	725.68	0	0.00	725.00	3.1	8,228	0.04%
2020/11/26	0	730.00	2	734.50	730.00	-2	8,349	-0.02%
2020/11/25	4.1	727.04	0	736.00	724.00	4	8,574	0.05%
2020/11/24	1.1	745.78	2	742.50	742.00	-1	8,675	-0.01%
2020/11/23	3.3	748.89	5	742.40	743.00	-1.8	8,827	-0.02%
2020/11/20	1.3	743.11	15.1	743.89	747.00	-13.8	8,889	-0.15%
2020/11/19	2	732.47	2	730.00	733.00	0	8,864	0.00%
2020/11/18	12.1	722.38	20.2	716.22	728.00	-8	8,965	-0.09%
2020/11/17	2	698.46	4	695.75	696.00	-2	8,975	-0.02%
2020/11/16	1.1	690.05	15	685.01	694.00	-14	9,437	-0.15%
2020/11/13	16	670.50	3	674.67	675.00	13	9,725	0.13%
2020/11/12	2	679.00	0.1	685.00	673.00	2	10,351	0.02%
2020/11/11	15.1	672.12	9	675.00	676.00	6.1	10,383	0.06%
2020/11/10	5	685.00	3	690.00	686.00	2	10,411	0.02%
2020/11/09	3	709.92	7.1	697.38	702.00	-4.1	10,500	-0.04%
2020/11/06	9	700.00	10	697.00	700.00	-1	10,576	-0.01%
2020/11/05	6	686.83	13	688.08	696.00	-7	10,619	-0.07%
2020/11/04	10	676.80	5.1	670.59	677.00	4.9	10,610	0.05%
2020/11/03	2.1	666.29	2.1	666.82	665.00	0	10,699	0.00%
2020/11/02	7	660.41	3.1	679.34	653.00	4	10,776	0.04%
2020/10/30	2	675.50	5	678.00	678.00	-3	10,763	-0.03%
2020/10/29	7	680.43	8	673.00	684.00	-1	10,976	-0.01%
2020/10/28	3	683.33	3	684.00	681.00	0	11,330	0.00%
2020/10/27	1	680.11	1	678.01	685.00	0	11,469	0.00%
2020/10/26	0	677.00	0	0.00	674.00	0	11,597	0.00%
2020/10/23	3	684.00	5	683.00	678.00	-2	11,765	-0.02%
2020/10/22	2	689.00	3	690.00	688.00	-1	12,285	-0.01%
2020/10/21	5	703.20	9	695.11	691.00	-4	12,554	-0.03%
2020/10/20	5	695.60	4	688.00	697.00	1	12,874	0.01%
2020/10/19	5	692.00	1	693.00	692.00	4	13,079	0.03%
2020/10/16	3	690.00	2	694.00	680.00	1	13,311	0.01%
2020/10/15	7	693.99	5	700.60	689.00	2	13,490	0.01%
2020/10/14	7	690.00	2	695.00	689.00	5	13,524	0.04%
2020/10/13	14	700.14	8	699.37	699.00	6	13,578	0.04%
2020/10/12	15	714.66	25	710.92	714.00	-10	13,570	-0.07%
2020/10/08	24	665.29	39	671.03	670.00	-15	13,458	-0.11%
2020/10/07	6	641.85	10	628.90	647.00	-4	13,352	-0.03%
2020/10/06	3	615.67	3	614.33	615.00	0	13,230	0.00%
2020/10/05	0	0.00	1	613.00	611.00	-1	13,446	-0.01%
2020/09/30	3	613.65	2	611.00	607.00	1	13,648	0.01%
2020/09/29	1	610.00	5	609.60	610.00	-4	13,911	-0.03%
2020/09/28	1	603.00	2	604.00	603.00	-1	14,142	-0.01%
2020/09/25	3	599.67	2	602.50	585.00	1	14,134	0.01%
2020/09/24	11	609.27	10	609.20	600.00	1	14,148	0.01%
2020/09/23	1	613.00	5	614.20	617.00	-4	14,104	-0.03%
2020/09/22	2	607.99	4	610.00	603.00	-2	14,121	-0.01%
2020/09/21	6	617.32	6	616.33	616.00	0	14,152	0.00%
2020/09/18	5	607.40	10	604.30	611.00	-5	14,216	-0.04%
2020/09/17	21.1	597.25	2	602.00	599.00	19.1	14,178	0.13%
2020/09/16	14	620.42	8	622.63	617.00	6	14,226	0.04%
2020/09/15	8	608.50	16	612.38	611.00	-8	14,345	-0.06%
2020/09/14	13.2	608.16	19	598.89	609.00	-5.8	14,584	-0.04%
2020/09/11	6.2	593.27	4	594.75	595.00	2.2	14,529	0.02%
2020/09/10	3	602.33	2	599.00	599.00	1	14,506	0.01%
2020/09/09	7.1	594.30	2	587.50	595.00	5.1	14,579	0.04%
2020/09/08	5	605.20	6	605.00	604.00	-1	14,531	-0.01%
2020/09/07	22	602.68	12	599.92	598.00	10	14,617	0.07%
2020/09/04	14	605.43	17	592.18	603.00	-3	14,678	-0.02%
2020/09/03	2	611.00	76	603.54	603.00	-74	14,559	-0.51%
2020/09/02	18	596.44	28	596.50	596.00	-10	14,467	-0.07%
2020/09/01	3	563.33	36	559.58	576.00	-33	14,314	-0.23%
2020/08/31	32	559.97	28	565.11	556.00	4	14,274	0.03%
2020/08/28	24	567.42	24	563.92	574.00	0	14,125	0.00%
2020/08/27	29	568.86	26	573.15	558.00	3	14,063	0.02%
2020/08/26	8	576.00	8	578.75	578.00	0	14,098	0.00%
2020/08/25	6	588.35	34	588.29	589.00	-28	14,064	-0.20%
2020/08/24	5	590.00	32	585.97	585.00	-27	14,058	-0.19%
2020/08/21	16	599.07	32	591.88	604.00	-16	13,992	-0.11%
2020/08/20	29.1	584.62	27	578.22	565.00	2	13,769	0.01%
2020/08/19	8.1	612.99	66	610.97	609.00	-58	13,312	-0.44%
2020/08/18	52.1	621.05	36	621.64	617.00	16.1	13,108	0.12%
2020/08/17	10	681.00	10	684.00	685.00	0	12,659	0.00%
2020/08/14	15	673.34	11	675.45	680.00	4	12,709	0.03%
2020/08/13	4	683.01	8	690.00	684.00	-4	12,854	-0.03%
2020/08/12	5	680.20	5	680.40	680.00	0	13,029	0.00%
2020/08/11	34.1	700.50	42	693.90	693.00	-7.9	13,265	-0.06%
2020/08/10	9	706.67	30	706.20	706.00	-21	13,196	-0.16%
2020/08/07	33	708.67	16	711.94	705.00	17	13,149	0.13%
2020/08/06	9	739.55	14	738.14	732.00	-5	13,080	-0.04%
2020/08/05	9	730.00	20	731.75	730.00	-11	12,950	-0.09%
2020/08/04	240.1	716.08	42	715.45	732.00	198.1	12,842	1.54%	大買/鉅額交易
2020/08/03	60.1	707.40	18	708.44	696.00	42.1	12,632	0.33%
2020/07/31	24	695.75	22	684.77	701.00	2	12,338	0.02%
2020/07/30	8	681.63	8	678.00	683.00	0	12,239	0.00%
2020/07/29	31	682.81	27	682.19	682.00	4	12,132	0.03%
2020/07/28	267	731.49	258	689.37	680.00	9	12,087	0.07%	大買/大賣/
2020/07/27	34	721.03	32	713.09	728.00	2	11,849	0.02%
2020/07/24	36	684.22	38	691.70	675.00	-2	12,020	-0.02%
2020/07/23	28	669.25	19	669.63	677.00	9	11,790	0.08%
2020/07/22	38	661.76	36	662.64	664.00	2	11,722	0.02%
2020/07/21	24	637.33	41	627.68	637.00	-17	11,526	-0.15%
2020/07/20	25.1	596.69	17	598.76	601.00	8.1	11,410	0.07%
2020/07/17	8.1	602.65	25	602.16	607.00	-17	11,461	-0.15%
2020/07/16	16	601.63	3	606.63	599.00	13	11,498	0.11%
2020/07/15	15	602.67	26	611.23	609.00	-11	11,468	-0.10%
2020/07/14	31	613.65	11	614.82	611.00	20	11,446	0.17%
2020/07/13	7.1	629.56	28	628.29	629.00	-20.9	11,402	-0.18%
2020/07/10	37	627.51	10	635.18	616.00	27	11,372	0.24%
2020/07/09	33.1	652.06	34	656.91	651.00	-1	11,313	-0.01%
2020/07/08	28	656.11	20.1	654.02	661.00	8	11,147	0.07%
2020/07/07	9.2	620.06	2.1	623.34	618.00	7.1	10,896	0.07%
2020/07/06	3	582.67	2	586.50	589.00	1	10,711	0.01%
2020/07/03	2	582.51	6	585.83	585.00	-4	10,705	-0.04%
2020/07/02	4	575.50	2	577.50	574.00	2	10,704	0.02%
2020/07/01	4	584.25	2	585.00	577.00	2	10,742	0.02%
2020/06/30	2	570.51	6	576.67	579.00	-4	10,725	-0.04%
2020/06/29	9	566.56	4	569.50	565.00	5	10,747	0.05%
2020/06/24	7	578.00	15	577.27	580.00	-8	10,726	-0.07%
2020/06/23	16.2	574.30	12	576.25	574.00	4.2	10,795	0.04%
2020/06/22	8.1	566.69	6.1	569.21	576.00	2	10,730	0.02%
2020/06/19	3	533.33	11.1	539.20	546.00	-8.1	10,772	-0.07%
2020/06/18	1.2	512.50	4.1	512.22	513.00	-2.9	10,633	-0.03%
2020/06/17	2	509.00	2	511.50	510.00	0	10,881	0.00%
2020/06/16	2	510.00	5	502.20	510.00	-3	11,062	-0.03%
2020/06/15	3.1	494.41	1	497.00	492.50	2.1	11,296	0.02%
2020/06/12	6	487.08	6	491.17	492.50	0	11,410	0.00%
2020/06/11	3.1	501.48	4	505.00	496.50	-0.9	11,450	-0.01%
2020/06/10	1.1	499.95	4	499.88	500.00	-2.9	11,475	-0.03%
2020/06/09	8.2	493.72	7	495.71	497.50	1.2	11,757	0.01%
2020/06/08	9	498.67	5	497.00	494.50	4	11,945	0.03%
2020/06/05	0.2	494.00	1.1	493.52	494.00	-0.8	11,941	-0.01%
2020/06/04	7	488.64	6	487.33	490.00	1	11,999	0.01%
2020/06/03	1	488.50	4.1	490.23	490.00	-3.1	12,054	-0.03%
2020/06/02	6.1	484.74	14	485.50	485.00	-8	12,020	-0.07%
2020/06/01	1	466.00	0	0.00	461.50	1	11,915	0.01%
2020/05/29	0	0.00	3	463.00	463.00	-3	11,951	-0.03%
2020/05/28	4	461.25	1	462.00	460.00	3	11,959	0.03%
2020/05/27	0	461.50	2	463.25	464.50	-2	11,968	-0.02%
2020/05/26	1	465.00	1	465.00	460.00	0	12,078	0.00%
2020/05/25	2	460.00	3	453.17	460.00	-1	12,147	-0.01%
2020/05/22	3	443.00	5	448.70	442.00	-2	12,130	-0.02%
2020/05/21	2	464.50	3	465.32	464.50	-1	12,091	-0.01%
2020/05/20	8	470.94	12	468.29	470.00	-4	12,071	-0.03%
2020/05/19	4	462.63	5	460.30	462.00	-1	11,901	-0.01%
2020/05/18	2.1	442.71	8.1	444.04	440.50	-6	11,685	-0.05%
2020/05/15	0	0.00	1	405.50	411.00	-1	11,390	-0.01%
2020/05/14	1	410.00	1	409.54	411.00	0	11,447	0.00%
2020/05/13	0	418.00	6	418.00	420.00	-6	11,461	-0.05%
2020/05/12	1	408.00	1	409.00	407.00	0	11,544	0.00%
2020/05/11	3	408.50	1	409.00	410.00	2	11,685	0.02%
2020/05/08	1	414.50	2	413.25	411.50	-1	11,764	-0.01%
2020/05/07	2	414.25	1	411.00	411.00	1	11,832	0.01%
2020/05/06	2	406.00	5	407.00	408.00	-3	11,867	-0.03%
2020/05/05	2	400.00	12	403.75	401.50	-10	11,894	-0.08%
2020/05/04	2	402.50	6	403.33	399.50	-4	12,042	-0.03%
2020/04/30	6.1	412.66	11	411.09	415.00	-4.9	12,003	-0.04%
2020/04/29	5	393.40	16	395.19	398.00	-11	11,815	-0.09%
2020/04/28	1	367.00	2	370.28	375.00	-1	11,461	-0.01%
2020/04/27	3	361.58	15	366.57	372.00	-12	11,656	-0.10%
2020/04/24	3	349.17	3	350.67	348.50	0	11,531	0.00%
2020/04/23	6	349.00	4	349.01	351.00	2	11,572	0.02%
2020/04/22	8	345.56	0	0.00	346.00	8	11,643	0.07%
2020/04/20	0	0.00	2	369.50	370.00	-2	12,011	-0.02%
2020/04/17	1	370.50	2	371.50	368.00	-1	12,089	-0.01%
2020/04/16	3	361.50	2	363.75	361.50	1	11,995	0.01%
2020/04/15	0	0.00	1	365.00	365.50	-1	12,003	-0.01%
2020/04/14	2	365.50	11	364.82	365.50	-9	12,021	-0.07%
2020/04/13	2	352.50	2	351.50	351.50	0	11,992	0.00%
2020/04/10	3	349.84	0	0.00	350.00	3	12,013	0.03%
2020/04/09	4	348.75	12	354.25	351.50	-8	12,109	-0.07%
2020/04/08	1	348.50	1	347.00	349.50	0	12,076	0.00%
2020/04/07	4	347.25	6	347.58	347.00	-2	12,056	-0.02%
2020/04/06	8	338.44	41	340.06	341.00	-33	11,960	-0.28%
2020/04/01	2	328.00	1	330.00	334.00	1	11,892	0.01%
2020/03/31	3	335.17	6	330.00	327.50	-3	11,880	-0.03%
2020/03/30	29	330.12	4	328.88	336.50	25	11,749	0.21%
2020/03/27	4	346.63	9	346.89	340.00	-5	11,622	-0.04%
2020/03/26	3	335.33	2	340.25	343.50	1	11,460	0.01%
2020/03/25	17	345.32	35	349.20	334.50	-18	11,502	-0.16%
2020/03/24	1	337.99	7	334.36	330.00	-6	11,314	-0.05%
2020/03/23	11	308.14	12	307.42	308.00	-1	11,286	-0.01%
2020/03/20	8	299.63	5	297.30	301.00	3	11,228	0.03%
2020/03/19	11	284.73	7.1	280.28	274.00	3.9	11,118	0.04%
2020/03/18	1	305.50	6	308.92	301.50	-5	10,839	-0.05%
2020/03/17	6	320.17	2	323.25	315.50	4	10,712	0.04%
2020/03/16	16	329.16	3	324.83	320.00	13	10,537	0.12%
2020/03/13	25	326.85	22	330.80	341.00	3	10,390	0.03%
2020/03/12	9	342.61	6	346.17	336.00	3	10,118	0.03%
2020/03/11	4	368.00	2	372.50	363.00	2	9,884	0.02%
2020/03/10	11	367.87	10	368.90	373.50	1	9,823	0.01%
2020/03/09	5	366.70	3	367.33	366.50	2	9,727	0.02%
2020/03/06	1	379.50	0	0.00	378.50	1	9,658	0.01%
2020/03/05	4	380.00	5	383.70	385.00	-1	9,648	-0.01%
2020/03/04	1	369.50	6	368.00	370.50	-5	9,661	-0.05%
2020/03/03	1	376.50	2.1	375.95	372.00	-1.1	9,644	-0.01%
2020/03/02	5	357.70	3	365.00	363.00	2	9,576	0.02%
2020/02/27	7	366.29	4	367.00	360.00	3	9,569	0.03%
2020/02/26	10	376.15	0	378.50	375.00	10	9,475	0.11%
2020/02/25	4	378.88	5	377.80	378.50	-1	9,416	-0.01%
2020/02/24	5	378.70	5	380.80	377.00	0	9,441	0.00%
2020/02/21	4	391.13	0	388.50	388.00	4	9,324	0.04%
2020/02/20	2	393.00	0	0.00	394.00	2	9,257	0.02%
2020/02/19	36	393.11	0	0.00	388.50	36	9,184	0.39%
2020/02/18	3	393.50	0	0.00	392.00	3	9,196	0.03%
2020/02/17	4	397.25	13	397.81	398.00	-9	9,152	-0.10%
2020/02/14	10	406.20	5	406.00	405.50	5	9,082	0.06%
2020/02/13	5	408.20	15	408.60	408.50	-10	9,018	-0.11%
2020/02/12	18	400.83	5	400.70	401.50	13	8,901	0.15%
2020/02/11	3	387.84	4.3	388.28	390.00	-1.3	8,895	-0.01%
2020/02/10	8	381.31	11	384.09	380.00	-3	8,905	-0.03%
2020/02/07	2	382.25	2	382.25	381.00	0	8,950	0.00%
2020/02/06	3	383.17	3	386.00	382.00	0	8,979	0.00%
2020/02/05	12	383.38	8	384.00	381.00	4	8,947	0.04%
2020/02/04	11	392.36	5	391.20	390.50	6	8,844	0.07%
2020/02/03	0	0.00	8	376.38	382.00	-8	9,087	-0.09%
2020/01/31	3	388.34	1	385.00	388.00	2	9,100	0.02%
2020/01/30	9	393.50	8	392.56	383.50	1	9,154	0.01%
2020/01/20	3	419.50	3	419.67	419.00	0	8,903	0.00%
2020/01/17	4	423.00	4	421.38	420.50	0	8,946	0.00%
2020/01/16	5	419.70	10	420.20	421.00	-5	9,016	-0.06%
2020/01/15	20	410.25	17	415.12	416.00	3	8,866	0.03%
2020/01/14	17	417.85	7	416.00	416.00	10	8,518	0.12%
2020/01/13	15	423.73	11	426.00	422.00	4	8,270	0.05%
2020/01/10	5	429.40	4	432.00	432.00	1	8,199	0.01%
2020/01/09	3	435.50	3	435.67	437.00	0	8,219	0.00%
2020/01/08	2	432.00	4	429.25	430.50	-2	8,306	-0.02%
2020/01/07	5	425.60	5	424.20	426.00	0	8,311	0.00%
2020/01/06	3	426.17	1	424.00	424.00	2	8,361	0.02%
2020/01/03	14	433.79	6	431.58	434.50	8	8,361	0.10%
2020/01/02	4	442.13	2	442.00	441.50	2	8,240	0.02%
2019/12/31	2	445.00	2	443.25	443.50	0	8,221	0.00%
2019/12/30	2	446.50	4	446.50	446.50	-2	8,253	-0.02%
2019/12/27	3	448.17	3	447.34	446.50	0	8,354	0.00%
2019/12/26	1	454.88	3	456.83	449.00	-2	8,350	-0.02%
2019/12/23	0	0.00	1	449.00	449.00	-1	8,565	-0.01%
2019/12/20	3	446.67	1	446.00	446.00	2	8,656	0.02%
2019/12/19	4	454.00	1	455.00	454.50	3	8,489	0.04%
2019/12/18	4	455.63	3	455.83	456.50	1	8,415	0.01%
2019/12/17	11	451.73	25	459.20	460.50	-14	8,371	-0.17%
2019/12/16	4	437.51	15	440.57	442.00	-11	8,218	-0.13%
2019/12/13	1	431.00	3	430.67	432.50	-2	8,167	-0.02%
2019/12/12	8	429.94	0	0.00	427.50	8	8,163	0.10%
2019/12/11	2	426.50	5	427.50	429.00	-3	8,239	-0.04%
2019/12/10	2	425.00	1	425.00	425.00	1	8,338	0.01%
2019/12/09	4	425.00	9	425.67	426.50	-5	8,406	-0.06%
2019/12/06	4	418.25	3	415.33	415.00	1	8,435	0.01%
2019/12/05	6	422.75	1	421.00	420.00	5	8,675	0.06%
2019/12/04	0	0.00	5	422.30	424.50	-5	8,807	-0.06%
2019/12/03	3	419.33	5	419.80	418.00	-2	8,781	-0.02%
2019/12/02	6	417.33	4	417.88	416.50	2	8,763	0.02%
2019/11/29	15	425.53	4	428.13	421.50	11	8,725	0.13%
2019/11/28	4	426.38	5	427.80	431.50	-1	8,621	-0.01%
2019/11/27	3	421.50	3	423.00	422.50	0	8,630	0.00%
2019/11/26	2	424.75	4	420.63	420.00	-2	8,671	-0.02%
2019/11/25	0	0.00	1	418.00	418.50	-1	8,836	-0.01%
2019/11/22	1	408.51	0	0.00	411.00	1	8,819	0.01%
2019/11/21	6	404.42	2	409.00	407.00	4	8,782	0.05%
2019/11/20	1.1	415.86	1	413.00	414.50	0.1	8,700	0.00%
2019/11/18	1	418.00	1	418.50	419.50	0	8,859	0.00%
2019/11/15	2	420.75	7	420.93	422.00	-5	9,020	-0.06%
2019/11/14	0	409.50	0	0.00	410.50	0	9,367	0.00%
2019/11/13	3	412.99	7	410.79	408.00	-4	9,416	-0.04%
2019/11/12	4	411.25	0	0.00	410.00	4	9,420	0.04%
2019/11/11	6	407.33	4	406.63	403.50	2	9,399	0.02%
2019/11/08	4	419.00	13	415.84	414.00	-9	9,324	-0.10%
2019/11/07	13	425.54	15	426.87	425.00	-2	9,240	-0.02%
2019/11/06	14	429.93	7	429.36	434.00	7	9,160	0.08%
2019/11/05	8	423.25	10	422.15	425.00	-2	9,161	-0.02%
2019/11/04	1	409.00	1.1	408.18	412.00	-0.1	9,130	0.00%
2019/11/01	6	407.08	2	407.75	405.00	4	9,151	0.04%
2019/10/31	4	405.00	9	406.89	408.00	-5	9,210	-0.05%
2019/10/30	2	395.25	5	396.30	396.50	-3	9,218	-0.03%
2019/10/29	5	392.30	15	392.60	393.00	-10	9,328	-0.11%
2019/10/28	1	387.00	8	384.88	387.00	-7	9,387	-0.07%
2019/10/25	4	382.75	4	383.00	379.00	0	9,418	0.00%
2019/10/24	4	378.39	18	379.92	381.50	-14	9,356	-0.15%
2019/10/22	2	370.00	0	0.00	371.50	2	9,309	0.02%
2019/10/21	3	371.17	0	0.00	369.00	3	9,352	0.03%
2019/10/18	5	371.50	12	371.08	370.00	-7	9,393	-0.07%
2019/10/17	3	367.34	8	367.13	371.00	-5	9,416	-0.05%
2019/10/16	8	362.50	2	366.50	360.00	6	9,428	0.06%
2019/10/15	7	367.64	0	0.00	367.00	7	9,338	0.07%
2019/10/14	22	371.64	6	372.25	370.50	16	9,256	0.17%
2019/10/09	10	374.95	1	373.50	372.00	9	9,098	0.10%
2019/10/08	2	383.00	3	384.33	384.50	-1	9,011	-0.01%
2019/10/07	0	0.00	1	383.00	384.00	-1	9,038	-0.01%
2019/10/04	7	384.29	7	385.43	385.50	0	9,026	0.00%
2019/10/03	3	376.83	7	378.86	379.50	-4	8,961	-0.04%
2019/10/02	8	372.31	3	375.00	372.00	5	8,908	0.06%
2019/10/01	3	373.00	3	375.00	376.50	0	8,953	0.00%
2019/09/27	6	369.17	3	372.50	369.00	3	8,898	0.03%
2019/09/26	3	381.50	1	383.00	376.00	2	8,893	0.02%
2019/09/25	8	380.94	0	0.00	380.00	8	8,885	0.09%
2019/09/24	1	385.00	0	0.00	387.00	1	8,874	0.01%
2019/09/23	17	385.71	2	386.52	388.00	15	8,877	0.17%
2019/09/20	22	383.14	22	385.57	386.50	0	8,889	0.00%
2019/09/19	5	385.70	3	385.83	380.50	2	8,795	0.02%
2019/09/18	1	380.50	1	383.50	382.00	0	8,723	0.00%
2019/09/17	0	0.00	2	386.00	383.00	-2	8,674	-0.02%
2019/09/16	2	380.00	10	380.55	382.00	-8	8,683	-0.09%
2019/09/12	12	375.75	7	376.57	375.00	5	8,578	0.06%
2019/09/11	3	374.17	0	0.00	374.50	3	8,551	0.04%
2019/09/10	9	377.56	12	378.96	378.00	-3	8,538	-0.04%
2019/09/09	8	384.94	8	383.00	382.50	0	8,500	0.00%
2019/09/06	11	373.18	12	374.50	374.50	-1	8,254	-0.01%
2019/09/05	1	368.50	0	0.00	367.50	1	8,141	0.01%
2019/09/04	1	364.00	1	364.50	365.00	0	8,141	0.00%
2019/09/03	2	365.00	1	365.50	364.00	1	8,185	0.01%
2019/09/02	1	366.00	3	369.00	370.50	-2	8,245	-0.02%
2019/08/30	4	369.25	1	369.50	367.50	3	8,259	0.04%
2019/08/29	6	364.33	2	363.25	365.50	4	8,242	0.05%
2019/08/28	3	360.84	10.4	364.63	366.00	-7.4	8,248	-0.09%
2019/08/26	2	343.50	2	341.50	343.00	0	8,242	0.00%
2019/08/23	7	345.14	0	0.00	342.50	7	8,339	0.08%
2019/08/22	13	348.04	18	346.11	345.00	-5	8,310	-0.06%
2019/08/21	8	351.19	9	348.67	347.00	-1	8,294	-0.01%
2019/08/20	11	349.36	7	350.64	351.00	4	8,242	0.05%
2019/08/19	8	344.94	15	342.53	353.00	-7	8,104	-0.09%
2019/08/16	1	317.00	9	321.78	322.00	-8	7,760	-0.10%
2019/08/15	2	314.50	0	0.00	316.50	2	7,693	0.03%
2019/08/14	2	322.25	1	319.50	319.50	1	7,697	0.01%
2019/08/13	1	318.00	1	320.00	318.00	0	7,715	0.00%
2019/08/12	0	0.00	8	322.00	323.00	-8	7,798	-0.10%
2019/08/07	0	0.00	19	317.00	318.00	-19	7,723	-0.25%
2019/08/06	20	309.30	16	309.50	309.00	4	7,636	0.05%
2019/08/05	3	310.00	5	315.30	312.00	-2	7,601	-0.03%
2019/08/02	10	310.55	3	311.50	316.00	7	7,563	0.09%
2019/08/01	5	319.80	22	321.68	314.00	-17	7,496	-0.23%
2019/07/31	13	313.92	0	0.00	314.50	13	7,239	0.18%
2019/07/30	5	322.80	10	324.90	325.50	-5	7,148	-0.07%
2019/07/29	1	311.00	2	313.75	319.00	-1	7,066	-0.01%
2019/07/26	2	309.25	2	312.50	313.50	0	7,224	0.00%
2019/07/25	2	311.00	2	310.25	313.00	0	7,515	0.00%
2019/07/24	14	310.79	4	309.50	308.00	10	7,568	0.13%
2019/07/23	1	313.00	5	313.90	314.50	-4	7,497	-0.05%
2019/07/22	1	307.00	2	307.00	308.50	-1	7,434	-0.01%
2019/07/19	2	304.75	2	307.75	304.50	0	7,379	0.00%
2019/07/18	6	303.33	3	305.33	302.00	3	7,321	0.04%
2019/07/17	2	310.50	4	310.13	310.00	-2	7,243	-0.03%
2019/07/16	3	313.83	1	314.00	314.00	2	7,183	0.03%
2019/07/15	1	314.50	2	315.75	314.50	-1	7,154	-0.01%
2019/07/12	4	318.63	2	319.25	318.00	2	7,250	0.03%
2019/07/11	4	320.63	3	321.50	322.50	1	7,525	0.01%
2019/07/10	2	317.00	1.1	317.50	318.00	0.9	7,546	0.01%
2019/07/09	1	314.00	10	314.00	313.50	-9	7,593	-0.12%
2019/07/08	1	313.00	10	313.65	314.00	-9	7,637	-0.12%
2019/07/05	2	320.75	6	320.75	321.00	-4	7,744	-0.05%
2019/07/04	6	319.33	8	319.06	319.00	-2	7,840	-0.03%
2019/07/03	6	318.58	0	0.00	317.50	6	7,937	0.08%
2019/07/02	19	318.11	2	319.00	319.00	17	7,929	0.21%
2019/07/01	4	314.88	1.2	314.50	314.00	2.8	7,911	0.04%
2019/06/27	0	0.00	3	314.83	313.00	-3	7,980	-0.04%
2019/06/24	1	315.50	1	315.00	315.50	0	7,992	0.00%
2019/06/21	10	314.50	0	0.00	313.50	10	7,978	0.13%
2019/06/20	1	310.50	1	309.50	310.00	0	7,916	0.00%
2019/06/19	5	309.10	8	313.63	308.50	-3	8,057	-0.04%
2019/06/18	0	0.00	5	305.50	308.50	-5	7,997	-0.06%
2019/06/17	11	302.36	8	303.44	300.50	3	7,940	0.04%
2019/06/14	2	308.00	0	0.00	307.00	2	7,923	0.03%
2019/06/13	1	313.50	2	312.25	309.50	-1	7,915	-0.01%
2019/06/12	1	307.00	4	309.63	309.50	-3	7,874	-0.04%
2019/06/11	11	311.36	10	310.35	308.00	1	7,882	0.01%
2019/06/10	6.1	311.86	0	0.00	316.00	6.1	7,777	0.08%
2019/06/06	2	310.00	0	0.00	307.00	2	7,725	0.03%
2019/06/05	2	314.25	3	315.67	313.00	-1	7,680	-0.01%
2019/06/04	0	0.00	6	314.00	311.00	-6	7,651	-0.08%
2019/06/03	6	315.42	10	312.95	314.00	-4	7,579	-0.05%
2019/05/31	7	308.79	3	307.83	311.00	4	7,512	0.05%
2019/05/30	0	0.00	5	291.30	296.50	-5	7,348	-0.07%
2019/05/29	2	276.50	2	278.25	280.50	0	7,298	0.00%
2019/05/28	2	281.00	1	283.50	280.50	1	7,369	0.01%
2019/05/27	4.1	280.41	4	281.88	281.00	0.1	7,496	0.00%
2019/05/24	3	289.50	2	293.00	287.00	1	7,704	0.01%
2019/05/23	2	291.25	1	290.00	292.00	1	7,892	0.01%
2019/05/22	3	287.67	3	289.00	287.50	0	7,829	0.00%
2019/05/21	3	291.00	4	289.50	290.50	-1	7,894	-0.01%
2019/05/20	0	0.00	2	289.00	290.00	-2	7,858	-0.03%
2019/05/17	2	290.50	25	292.12	291.00	-23	7,829	-0.29%
2019/05/16	2	289.00	4	289.63	288.00	-2	7,753	-0.03%
2019/05/15	3	290.33	4	290.38	290.00	-1	7,722	-0.01%
2019/05/14	6	283.50	5	282.50	289.00	1	7,717	0.01%
2019/05/13	12	291.13	4	288.88	286.50	8	7,682	0.10%
2019/05/10	3	299.67	4	299.50	298.50	-1	7,872	-0.01%
2019/05/09	6	303.50	8	302.50	300.00	-2	7,838	-0.03%
2019/05/08	10.1	306.81	8	308.69	310.00	2.1	7,750	0.03%
2019/05/07	23	308.91	5	310.70	311.00	18	7,659	0.23%
2019/05/06	4	303.63	6	304.00	306.00	-2	7,561	-0.03%
2019/05/03	4	304.00	16	305.81	309.00	-12	7,464	-0.16%
2019/05/02	3	302.50	9	304.50	298.00	-6	7,205	-0.08%
2019/04/30	1	292.00	3	293.67	295.50	-2	6,913	-0.03%
2019/04/26	4	289.13	10	288.50	290.00	-6	6,884	-0.09%
2019/04/25	1	290.50	1	288.50	288.00	0	6,869	0.00%
2019/04/24	1	291.00	0	0.00	289.50	1	6,880	0.01%
2019/04/23	1	289.50	0	0.00	290.00	1	6,891	0.01%
2019/04/18	1.1	292.86	4	291.00	291.00	-3	6,852	-0.04%
2019/04/17	12	290.96	10	288.85	288.50	2	6,816	0.03%
2019/04/16	0	0.00	2	298.50	300.00	-2	6,566	-0.03%
2019/04/15	7	298.00	1	296.00	296.50	6	6,549	0.09%
2019/04/12	0	0.00	4	296.00	293.50	-4	6,523	-0.06%
2019/04/11	5	297.30	1	293.00	291.50	4	6,478	0.06%
2019/04/10	6	300.00	10	302.60	300.00	-4	6,347	-0.06%
2019/04/09	4	295.13	22.2	298.05	299.50	-18.2	6,197	-0.29%
2019/04/08	13	290.04	3	292.67	294.50	10	6,082	0.16%
2019/04/03	1	288.00	1	289.00	290.50	0	5,958	0.00%
2019/04/02	3	290.50	4	290.38	290.50	-1	5,872	-0.02%
2019/04/01	2	285.00	8	284.56	285.50	-6	5,738	-0.10%
2019/03/29	2	278.00	4	281.38	282.50	-2	5,638	-0.04%
2019/03/28	5	280.20	5	278.20	276.50	0	5,624	0.00%
2019/03/27	4	279.25	0	0.00	279.50	4	5,697	0.07%
2019/03/26	2	279.00	2	280.25	281.00	0	5,698	0.00%
2019/03/25	4	277.50	1	277.00	276.50	3	5,673	0.05%
2019/03/22	1	283.50	5	283.00	284.00	-4	5,618	-0.07%
2019/03/21	7	278.86	9	276.67	277.50	-2	5,456	-0.04%
2019/03/20	1	274.50	1	275.00	274.50	0	5,425	0.00%
2019/03/19	12	275.00	3	275.50	275.50	9	5,414	0.17%
2019/03/18	0	0.00	1	280.00	278.00	-1	5,364	-0.02%
2019/03/15	1	275.00	3	275.00	276.00	-2	5,344	-0.04%
2019/03/14	1	275.50	2	273.75	272.50	-1	5,346	-0.02%
2019/03/13	3	270.50	2	270.75	273.00	1	5,402	0.02%
2019/03/12	1	274.00	1	274.43	270.50	0	5,438	0.00%
2019/03/11	3	270.50	0	0.00	270.00	3	5,514	0.05%
2019/03/08	3	268.50	0	0.00	267.50	3	5,580	0.05%
2019/03/06	2	279.50	2	280.50	280.00	0	5,571	0.00%
2019/03/05	6	275.83	1	276.00	273.00	5	5,485	0.09%
2019/03/04	4	280.25	0	0.00	277.00	4	5,444	0.07%
2019/02/27	3	279.67	0	0.00	280.00	3	5,375	0.06%
2019/02/26	4	283.75	5.5	281.68	276.50	-1.5	5,245	-0.03%
2019/02/25	0	0.00	9	277.28	282.50	-9	5,028	-0.18%
2019/02/22	46	263.86	4	265.50	264.00	42	4,754	0.88%
2019/02/21	1	258.99	2	257.00	259.00	-1	4,530	-0.02%
2019/02/20	4	256.25	4	253.00	255.50	0	4,480	0.00%
2019/02/19	5	251.20	1	251.00	250.00	4	4,495	0.09%
2019/02/18	2	252.50	1	253.00	253.50	1	4,487	0.02%
2019/02/15	2	252.00	1	252.50	252.00	1	4,475	0.02%
2019/02/14	0	256.00	0	0.00	255.50	0	4,475	0.00%
2019/02/13	6	259.92	9	259.33	259.00	-3	4,503	-0.07%
2019/02/12	4	257.75	3	258.67	257.50	1	4,487	0.02%
2019/02/11	0	257.00	8	254.00	259.50	-8	4,448	-0.18%
2019/01/29	0	0.00	1	244.50	245.50	-1	4,198	-0.02%
2019/01/28	0	0.00	3	247.83	248.50	-3	4,197	-0.07%
2019/01/25	0	0.00	2	247.50	248.00	-2	4,258	-0.05%
2019/01/24	4	243.75	3	245.33	244.50	1	4,309	0.02%
2019/01/23	3	238.84	1	239.00	241.00	2	4,371	0.05%
2019/01/22	4.1	244.34	5	243.00	242.00	-0.9	4,386	-0.02%
2019/01/21	0	244.50	2	246.00	244.50	-2	4,429	-0.04%
2019/01/18	5	241.90	8	243.31	244.00	-3	4,495	-0.07%
2019/01/17	1	237.50	1	237.00	237.00	0	4,491	0.00%
2019/01/16	0	0.00	3	235.83	237.00	-3	4,540	-0.07%
2019/01/15	1	233.00	1	232.50	233.00	0	4,529	0.00%
2019/01/14	1	233.97	1	231.50	231.50	0	4,492	0.00%
2019/01/11	1	227.00	1	226.50	227.50	0	4,487	0.00%
2019/01/10	1	225.00	2	225.75	226.00	-1	4,497	-0.02%
2019/01/09	7	226.93	4	228.50	226.00	3	4,501	0.07%
2019/01/08	0	0.00	2	220.00	222.00	-2	4,416	-0.05%
2019/01/07	4	218.38	2	220.00	219.00	2	4,459	0.04%
2019/01/04	1	217.00	1	217.00	217.00	0	4,465	0.00%
2019/01/03	0	0.00	4	223.63	223.50	-4	4,634	-0.09%
2019/01/02	3	221.17	0	0.00	220.50	3	4,644	0.06%
2018/12/27	1	224.50	2	225.25	225.00	-1	4,758	-0.02%
2018/12/25	1	220.50	0	0.00	221.00	1	4,809	0.02%
2018/12/24	1	222.50	1	225.00	225.00	0	4,877	0.00%
2018/12/21	3	223.67	2	223.50	223.50	1	5,001	0.02%
2018/12/20	19	225.61	12	225.63	225.00	7	4,975	0.14%
2018/12/19	1	236.00	1	234.00	236.00	0	4,876	0.00%
2018/12/18	1	234.50	1	234.50	234.50	0	4,868	0.00%
2018/12/17	6	235.50	6	235.75	235.00	0	4,901	0.00%
2018/12/13	1	234.50	1	237.50	237.50	0	4,959	0.00%
2018/12/12	0	233.00	1	231.50	233.00	-1	4,967	-0.02%
2018/12/11	2	228.25	0	0.00	228.00	2	4,951	0.04%
2018/12/07	0	0.00	1	234.00	233.50	-1	4,965	-0.02%
2018/12/06	5	233.90	1	233.50	229.50	4	4,944	0.08%
2018/12/05	1	244.50	5	245.10	244.50	-4	4,887	-0.08%
2018/12/04	1	250.50	12	251.00	252.00	-11	4,914	-0.22%
2018/12/03	0	0.00	4	245.88	245.50	-4	4,860	-0.08%
2018/11/30	0	0.00	8	236.00	237.50	-8	4,801	-0.17%
2018/11/29	10	236.10	4	235.25	231.50	6	4,746	0.13%
2018/11/28	1	232.50	4	234.25	236.50	-3	4,735	-0.06%
2018/11/27	0	0.00	1	226.50	232.00	-1	4,711	-0.02%
2018/11/26	3	228.33	3	228.50	228.00	0	4,754	0.00%
2018/11/23	2	222.25	2	223.75	222.00	0	4,762	0.00%
2018/11/22	2	223.25	0	0.00	222.50	2	4,825	0.04%
2018/11/21	2	221.50	1	222.50	223.00	1	4,963	0.02%
2018/11/20	2	224.50	7	224.79	225.00	-5	4,954	-0.10%
2018/11/19	4	221.63	3	222.33	223.50	1	4,952	0.02%
2018/11/16	7	222.79	5	224.00	220.00	2	4,986	0.04%
2018/11/15	6	232.08	0	0.00	231.50	6	4,958	0.12%
2018/11/13	0	0.00	1	229.50	231.00	-1	5,017	-0.02%
2018/11/12	2	230.00	3	229.83	234.50	-1	5,076	-0.02%
2018/11/09	1	229.00	0	0.00	228.50	1	5,214	0.02%
2018/11/08	3.5	235.57	0	0.00	235.00	3.5	5,176	0.07%
2018/11/06	1	229.00	0	0.00	230.00	1	5,183	0.02%
2018/11/05	1	224.52	5	227.30	230.00	-4	5,120	-0.08%
2018/11/02	2	226.50	2	229.75	227.50	0	5,105	0.00%
2018/11/01	24	223.77	25	220.34	223.50	-1	5,060	-0.02%
2018/10/31	1	219.50	7	217.71	227.50	-6	4,993	-0.12%
2018/10/30	1	210.00	1	212.00	207.00	0	4,864	0.00%
2018/10/29	2	203.00	4	205.13	208.00	-2	4,905	-0.04%
2018/10/26	7	206.21	1.1	208.00	202.00	5.9	4,943	0.12%
2018/10/25	5	209.90	4	208.50	210.00	1	5,072	0.02%
2018/10/24	1	212.00	2	208.00	214.00	-1	5,195	-0.02%
2018/10/23	3	215.83	2	217.25	214.00	1	5,206	0.02%
2018/10/22	1	221.50	1	222.50	221.50	0	5,281	0.00%
2018/10/19	1.1	221.36	2	221.00	222.50	-0.9	5,355	-0.02%
2018/10/18	0	0.00	1	224.50	225.00	-1	5,424	-0.02%
2018/10/17	1	225.00	2	225.25	224.50	-1	5,694	-0.02%
2018/10/16	2	222.00	10	225.05	222.00	-8	5,813	-0.14%
2018/10/12	1	220.00	1	215.00	220.00	0	5,773	0.00%
2018/10/11	3	208.17	2	208.25	210.50	1	5,739	0.02%
2018/10/09	1	229.50	0	0.00	228.50	1	5,530	0.02%
2018/10/08	2	234.50	0	0.00	233.50	2	5,491	0.04%
2018/10/05	4	236.13	1	240.50	234.50	3	5,462	0.05%
2018/10/04	1	242.00	0	0.00	242.00	1	5,384	0.02%
2018/10/03	2	241.50	0	0.00	246.00	2	5,377	0.04%
2018/10/02	3	247.17	1	245.00	245.00	2	5,411	0.04%
2018/10/01	0	0.00	1	250.00	250.00	-1	5,441	-0.02%
2018/09/28	0	0.00	2	244.00	246.50	-2	5,533	-0.04%
2018/09/27	2	240.25	2	240.50	241.50	0	5,601	0.00%
2018/09/21	4	243.00	4	242.50	243.00	0	5,686	0.00%
2018/09/20	3	239.33	0	0.00	238.00	3	5,698	0.05%
2018/09/19	0	0.00	1	245.00	245.00	-1	5,683	-0.02%
2018/09/18	5	244.30	5	244.80	244.50	0	5,730	0.00%
2018/09/14	1	246.00	0	0.00	245.50	1	5,883	0.02%
2018/09/13	3	244.17	2	243.50	242.00	1	5,876	0.02%
2018/09/11	1	242.50	1	245.00	244.00	0	5,927	0.00%
2018/09/10	6	242.75	6	246.17	242.50	0	5,924	0.00%
2018/09/07	1	252.00	1	248.00	248.00	0	5,902	0.00%
2018/09/06	0	255.00	0	0.00	255.00	0	5,865	0.00%
2018/09/05	0.1	254.50	1	254.00	254.00	-1	5,861	-0.02%
2018/09/04	2	251.75	3	253.83	253.50	-1	5,870	-0.02%
2018/09/03	9	250.22	6	249.42	249.50	3	5,898	0.05%
2018/08/31	2	251.25	1	251.50	251.50	1	5,920	0.02%
2018/08/30	3	257.00	1	256.50	256.00	2	5,884	0.03%
2018/08/29	3	254.67	2	255.00	256.00	1	5,905	0.02%
2018/08/28	6	250.83	4	252.38	252.00	2	5,883	0.03%
2018/08/27	3	246.67	3.1	247.05	247.50	-0.1	5,858	0.00%
2018/08/24	1	250.00	1	249.50	250.00	0	5,861	0.00%
2018/08/23	0	0.00	1.1	250.00	253.00	-1.1	5,980	-0.02%
2018/08/22	2	247.50	3	246.00	247.50	-1	5,978	-0.02%
2018/08/21	3	245.83	0	0.00	245.50	3	5,876	0.05%
2018/08/20	3	247.17	3.1	246.87	247.00	-0.1	5,876	0.00%
2018/08/17	5	247.11	6	247.83	247.00	-1	5,874	-0.02%
2018/08/16	16.2	249.17	5	251.10	247.50	11.2	5,817	0.19%
2018/08/15	1	261.00	1	263.00	260.00	0	5,722	0.00%
2018/08/14	3	264.67	0	0.00	265.00	3	5,795	0.05%
2018/08/13	4.1	263.29	1	264.50	263.50	3.1	5,803	0.05%
2018/08/09	1	274.50	2	275.00	275.00	-1	5,921	-0.02%
2018/08/08	0	0.00	1	277.00	277.50	-1	5,925	-0.02%
2018/08/07	0	0.00	1	276.50	275.50	-1	5,911	-0.02%
2018/08/06	2	272.25	1	272.50	273.00	1	5,915	0.02%
2018/08/03	6	273.00	3	272.33	274.00	3	6,066	0.05%
2018/08/02	5.6	271.18	6	274.08	269.00	-0.4	6,040	-0.01%
2018/08/01	2	272.50	5.1	272.84	275.00	-3.1	5,966	-0.05%
2018/07/31	6	252.25	6	253.83	254.00	0	5,781	0.00%
2018/07/30	3	261.33	0	0.00	260.00	3	5,675	0.05%
2018/07/27	5	266.90	7	268.50	267.50	-2	5,670	-0.04%
2018/07/26	1	263.00	2	261.00	263.00	-1	5,749	-0.02%
2018/07/25	9.1	261.10	9	260.78	262.50	0.1	5,789	0.00%
2018/07/24	17	259.71	12	259.92	255.00	5	5,831	0.09%
2018/07/23	1	271.50	0	0.00	271.50	1	5,656	0.02%
2018/07/20	2	281.25	0	0.00	280.00	2	5,694	0.04%
2018/07/19	0	0.00	1	283.00	284.00	-1	5,743	-0.02%
2018/07/18	2	285.50	1	287.50	281.00	1	5,858	0.02%
2018/07/17	1	285.50	0	0.00	285.50	1	5,905	0.02%
2018/07/13	0	0.00	1	284.50	285.00	-1	6,250	-0.02%
2018/07/12	1	282.00	0	0.00	283.00	1	6,621	0.02%
2018/07/10	2	278.00	1	279.50	280.00	1	6,710	0.01%
2018/07/09	6	276.50	4	276.88	272.50	2	6,708	0.03%
2018/07/06	5	286.00	8	284.75	285.00	-3	6,683	-0.04%
2018/07/05	6.2	286.27	3	285.67	281.50	3.2	6,677	0.05%
2018/07/04	3	299.83	0	0.00	298.00	3	6,589	0.05%
2018/07/03	3	305.50	5	306.00	304.50	-2	6,641	-0.03%
2018/07/02	4	308.59	3	308.00	305.00	1	6,707	0.02%
2018/06/29	3	299.33	2	300.25	300.00	1	6,663	0.02%
2018/06/28	2	296.50	1	294.00	297.00	1	6,615	0.02%
2018/06/27	1	299.50	1	297.50	296.50	0	6,709	0.00%
2018/06/26	6	300.92	2	298.00	296.50	4	6,707	0.06%
2018/06/25	0	0.00	1	309.51	310.00	-1	6,629	-0.02%
2018/06/22	1	309.50	0	0.00	310.50	1	6,787	0.01%
2018/06/21	0	0.00	1	313.00	312.00	-1	6,932	-0.01%
2018/06/20	1	311.00	4	310.50	310.00	-3	6,974	-0.04%
2018/06/19	1	312.00	1	312.50	312.00	0	6,973	0.00%
2018/06/15	4	315.63	3	314.00	315.00	1	7,109	0.01%
2018/06/14	3	317.67	0	0.00	315.00	3	7,291	0.04%
2018/06/12	5	326.00	0	0.00	324.00	5	7,670	0.07%
2018/06/08	1	328.50	1	328.50	330.00	0	7,750	0.00%
2018/06/07	0	0.00	2	330.00	331.00	-2	7,856	-0.03%
2018/06/05	1	328.00	1	326.00	325.00	0	8,028	0.00%
2018/06/04	0	329.00	17	328.56	329.50	-17	8,154	-0.21%
2018/06/01	0	0.00	2	314.25	319.00	-2	8,177	-0.02%
2018/05/31	2	311.25	2	310.50	311.50	0	8,249	0.00%
2018/05/30	3	310.50	2	312.25	310.00	1	8,197	0.01%
2018/05/29	1	316.50	1	319.00	315.00	0	8,296	0.00%
2018/05/28	5	320.20	2	320.75	318.50	3	8,412	0.04%
2018/05/25	14	325.57	2	324.25	324.00	12	8,472	0.14%
2018/05/24	2	320.00	5	321.90	322.00	-3	8,449	-0.04%
2018/05/23	3	321.33	7	320.21	320.00	-4	8,496	-0.05%
2018/05/22	8	320.50	12	315.75	320.50	-4	8,492	-0.05%
2018/05/21	2	314.00	2	315.00	314.00	0	8,566	0.00%
2018/05/18	5	311.40	5	311.90	313.00	0	8,607	0.00%
2018/05/17	20	312.25	5	311.70	310.00	15	8,659	0.17%
2018/05/16	7	318.64	6	319.50	319.00	1	8,591	0.01%
2018/05/15	17	319.62	4	322.00	319.00	13	8,657	0.15%
2018/05/14	16	319.63	16	324.00	320.00	0	8,779	0.00%
2018/05/11	9	320.78	3	321.17	319.50	6	8,782	0.07%
2018/05/10	1	330.00	13	328.50	329.50	-12	8,681	-0.14%
2018/05/09	0	0.00	3	329.17	328.00	-3	8,819	-0.03%
2018/05/08	6	325.08	17	324.06	325.00	-11	8,867	-0.12%
2018/05/07	8	321.88	16	326.53	318.50	-8	8,894	-0.09%
2018/05/04	4	320.00	4	321.13	325.50	0	8,845	0.00%
2018/05/03	9	320.72	8	320.31	320.00	1	8,857	0.01%
2018/05/02	5	331.41	5	335.50	331.00	0	8,786	0.00%
2018/04/30	6	335.50	5.2	338.94	340.00	0.8	8,763	0.01%
2018/04/27	2	331.25	11	336.32	339.50	-9	8,754	-0.10%
2018/04/26	18	332.97	5	333.00	323.50	13	8,708	0.15%
2018/04/25	8	338.75	4	339.63	337.00	4	8,622	0.05%
2018/04/24	15.1	341.30	11	341.18	341.50	4.1	8,641	0.05%
2018/04/23	6	356.25	2	356.25	350.50	4	8,560	0.05%
2018/04/20	11	355.55	4	356.38	354.50	7	8,487	0.08%
2018/04/19	26	370.17	17	361.85	360.50	9	8,406	0.11%
2018/04/18	11	360.91	35	355.93	362.00	-24	8,208	-0.29%
2018/04/17	3	341.33	3	340.33	340.00	0	7,840	0.00%
2018/04/16	2	341.00	2	341.50	342.00	0	7,853	0.00%
2018/04/13	6	335.67	2	336.50	336.00	4	7,811	0.05%
2018/04/12	12	334.21	3	332.67	331.50	9	7,800	0.12%
2018/04/11	0	0.00	4	338.63	339.00	-4	7,785	-0.05%
2018/04/10	0	0.00	0.1	327.50	327.00	-0.1	7,740	0.00%
2018/04/09	3	330.83	3	331.17	327.50	0	7,800	0.00%
2018/04/03	7	328.93	4	328.25	328.00	3	7,728	0.04%
2018/04/02	2	336.76	0	0.00	336.50	2	7,682	0.03%
2018/03/31	5	340.40	3	341.00	340.50	2	7,707	0.03%
2018/03/30	1	342.00	5	341.20	340.00	-4	7,745	-0.05%
2018/03/29	5	335.40	1	336.50	331.00	4	7,677	0.05%
2018/03/28	4.1	333.49	1	338.00	333.00	3.1	7,594	0.04%
2018/03/27	5	339.00	3	342.67	342.50	2	7,524	0.03%
2018/03/26	3	344.00	7	343.57	347.00	-4	7,360	-0.05%
2018/03/23	4	326.63	1	326.50	328.00	3	7,205	0.04%
2018/03/21	5	343.10	5	337.50	336.00	0	7,191	0.00%
2018/03/20	2	338.25	3	341.17	342.50	-1	7,183	-0.01%
2018/03/19	8	333.69	17	335.71	334.00	-9	6,988	-0.13%
2018/03/16	1	318.00	1	322.00	317.00	0	6,766	0.00%
2018/03/15	1	313.50	1	316.00	318.00	0	6,627	0.00%
2018/03/14	2	314.25	6	315.17	313.50	-4	6,541	-0.06%
2018/03/13	0	0.00	1	319.50	319.00	-1	6,558	-0.02%
2018/03/12	1	321.45	4	316.63	317.00	-3	6,573	-0.05%
2018/03/09	0	0.00	2	310.50	310.50	-2	6,656	-0.03%
2018/03/08	1	305.00	1	307.00	309.50	0	6,591	0.00%
2018/03/07	0	0.00	8	306.25	300.00	-8	6,474	-0.12%
2018/03/06	3	298.50	3	299.33	301.00	0	6,435	0.00%
2018/03/05	2	299.50	0	0.00	295.00	2	6,484	0.03%
2018/03/02	1	305.84	3	302.83	302.50	-2	6,432	-0.03%
2018/03/01	10	296.00	10	300.00	299.50	0	6,373	0.00%
2018/02/27	0	0.00	4.1	303.92	301.00	-4.1	6,282	-0.07%
2018/02/23	2	302.00	1	300.00	300.50	1	6,219	0.02%
2018/02/22	6	301.08	3	300.50	302.00	3	6,240	0.05%
2018/02/21	1	299.06	5	298.60	304.50	-4	6,238	-0.06%
2018/02/12	11	285.09	16	285.19	285.00	-5	6,153	-0.08%
2018/02/09	1	272.50	0	0.00	283.00	1	6,175	0.02%
2018/02/07	2	287.50	0	0.00	284.50	2	6,135	0.03%
2018/02/06	9	286.00	5	285.70	286.50	4	6,142	0.07%
2018/02/05	8	297.50	3	298.17	299.00	5	6,066	0.08%
2018/02/02	3	304.83	1	305.50	304.50	2	6,234	0.03%
2018/02/01	14	306.96	14	307.57	307.00	0	6,236	0.00%
2018/01/31	2	300.75	0	0.00	299.00	2	6,091	0.03%
2018/01/30	14	302.57	12	299.29	299.00	2	6,091	0.03%
2018/01/29	2	308.50	3	310.00	308.00	-1	6,198	-0.02%
2018/01/26	1	308.00	1	307.01	308.00	0	6,271	0.00%
2018/01/25	8	312.44	2	316.75	305.50	6	6,267	0.10%
2018/01/24	11	309.95	1	308.50	307.50	10	6,343	0.16%
2018/01/23	4	320.50	4.1	318.73	318.00	-0.1	6,460	0.00%
2018/01/22	1	313.50	2	317.00	319.00	-1	6,420	-0.02%
2018/01/19	6	317.00	2	317.25	319.00	4	6,536	0.06%
2018/01/18	1	320.00	14	319.93	319.50	-13	6,576	-0.20%
2018/01/17	1	306.00	1	308.00	306.50	0	6,629	0.00%
2018/01/16	1	310.50	0	0.00	312.00	1	6,604	0.02%
2018/01/15	0	312.00	0	0.00	313.00	0	6,650	0.00%
2018/01/12	0	0.00	1	310.50	309.50	-1	6,701	-0.01%
2018/01/11	1	305.00	1	305.00	306.00	0	6,746	0.00%
2018/01/10	0	0.00	3	307.50	309.50	-3	6,822	-0.04%
2018/01/09	3	299.33	2	302.75	304.00	1	6,854	0.01%
2018/01/08	1	296.00	2	300.00	298.00	-1	7,070	-0.01%
2018/01/05	6	301.00	2	303.50	300.00	4	7,418	0.05%
2018/01/04	0	0.00	1	302.00	307.00	-1	7,607	-0.01%
2018/01/02	1	290.50	1.1	291.67	291.50	-0.1	7,843	0.00%