聯發科 (2454)-中國信託-忠孝券商分點個股進出

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
1040
漲跌
▲40
漲幅
+4.00%
成交量
6,593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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	1040.00	7.2	1040.87	1040.00	-5.2	8,181	-0.06%
2024/05/02	2.1	992.68	3	1009.90	1000.00	-0.9	8,220	-0.01%
2024/04/30	2.5	1011.74	2	1020.05	992.00	0.5	8,260	0.01%
2024/04/29	0.5	1026.88	0.5	1031.35	1015.00	-0.1	8,263	0.00%
2024/04/26	0.3	999.71	0.1	999.76	1005.00	0.3	8,286	0.00%
2024/04/25	3.9	983.89	0	0.00	981.00	3.9	8,341	0.05%
2024/04/24	1.2	1006.04	2	1009.17	1010.00	-0.8	8,353	-0.01%
2024/04/23	1	975.08	0.1	981.50	972.00	0.9	8,440	0.01%
2024/04/22	5.7	973.22	2.2	966.59	966.00	3.4	8,512	0.04%
2024/04/19	7.9	993.51	1.2	997.65	993.00	6.7	8,431	0.08%
2024/04/18	0.2	1039.02	2.3	1034.69	1050.00	-2	8,249	-0.02%
2024/04/17	3.1	1058.70	2.7	1053.21	1050.00	0.3	8,243	0.00%
2024/04/16	4.1	1061.20	1.6	1068.90	1055.00	2.4	8,185	0.03%
2024/04/15	4.3	1127.73	0.5	1123.91	1110.00	3.8	8,081	0.05%
2024/04/12	3.1	1175.10	2	1175.00	1180.00	1.1	8,021	0.01%
2024/04/11	3.4	1199.82	2.1	1219.88	1200.00	1.3	8,026	0.02%
2024/04/10	3.3	1197.95	13.4	1204.05	1195.00	-10.1	8,062	-0.13%
2024/04/09	0.1	1163.57	4.2	1167.32	1160.00	-4.1	8,165	-0.05%
2024/04/08	6.1	1150.86	3	1155.00	1150.00	3.1	8,276	0.04%
2024/04/03	1.1	1156.20	0.2	1160.00	1160.00	1	8,292	0.01%
2024/04/02	0.4	1170.75	1	1184.80	1165.00	-0.6	8,315	-0.01%
2024/04/01	9.2	1175.52	2	1160.00	1160.00	7.2	8,388	0.09%
2024/03/29	5.4	1174.47	41.3	1183.77	1195.00	-35.9	8,352	-0.43%
2024/03/28	5	1158.96	5.3	1171.95	1160.00	-0.3	8,270	0.00%
2024/03/27	2.5	1160.97	46.4	1163.74	1165.00	-43.8	8,209	-0.53%
2024/03/26	7.3	1147.31	10.2	1144.85	1130.00	-2.8	8,183	-0.03%
2024/03/25	2.3	1127.42	0.5	1130.00	1120.00	1.8	8,181	0.02%
2024/03/22	6.4	1122.00	3.7	1132.36	1125.00	2.8	8,210	0.03%
2024/03/21	7.4	1137.17	3.3	1141.53	1140.00	4.1	8,193	0.05%
2024/03/20	22.8	1146.22	1.2	1166.25	1130.00	21.6	8,283	0.26%
2024/03/19	5.6	1146.16	1.2	1151.56	1150.00	4.4	8,293	0.05%
2024/03/18	2.9	1164.31	7.2	1145.85	1170.00	-4.3	8,246	-0.05%
2024/03/15	9.8	1135.58	8.6	1145.09	1135.00	1.2	8,223	0.01%
2024/03/14	7.4	1181.82	7.2	1152.69	1150.00	0.2	8,175	0.00%
2024/03/13	9.1	1223.83	0.3	1225.83	1215.00	8.8	8,048	0.11%
2024/03/12	3.3	1202.71	1.6	1216.73	1215.00	1.7	7,983	0.02%
2024/03/11	2.2	1219.62	1.2	1220.17	1225.00	1.1	7,950	0.01%
2024/03/08	81.6	1261.11	104.4	1218.09	1230.00	-22.7	7,942	-0.29%	大賣/
2024/03/07	34	1246.44	26.3	1240.91	1230.00	7.7	7,757	0.10%
2024/03/06	12.2	1187.18	9.4	1189.41	1190.00	2.7	7,564	0.04%
2024/03/05	6.9	1146.14	4.7	1151.01	1155.00	2.1	7,525	0.03%
2024/03/04	2.3	1123.43	12.3	1142.17	1150.00	-9.9	7,470	-0.13%
2024/03/01	6.6	1134.27	70.2	1149.94	1105.00	-63.6	7,359	-0.86%
2024/02/29	2.1	1134.39	6.3	1125.30	1140.00	-4.2	7,252	-0.06%
2024/02/27	23.2	1117.79	8.7	1133.49	1115.00	14.5	7,175	0.20%
2024/02/26	2.8	1097.94	11.5	1103.48	1115.00	-8.7	6,975	-0.12%
2024/02/23	60.2	1090.26	41	1064.21	1100.00	19.1	6,882	0.28%
2024/02/22	1.2	989.50	20.2	1004.12	1015.00	-19.1	6,651	-0.29%
2024/02/21	4.2	982.61	0.5	976.40	981.00	3.7	6,598	0.06%
2024/02/20	0.1	970.29	4.6	979.34	982.00	-4.5	6,589	-0.07%
2024/02/19	2.4	960.05	4	963.75	963.00	-1.6	6,590	-0.02%
2024/02/16	2.6	969.02	6.4	970.22	970.00	-3.8	6,661	-0.06%
2024/02/15	9.6	966.03	17.2	966.48	972.00	-7.6	6,666	-0.11%
2024/02/05	1	937.00	2.2	936.89	937.00	-1.2	6,630	-0.02%
2024/02/02	0.5	931.57	1	931.00	936.00	-0.5	6,660	-0.01%
2024/02/01	15.9	932.53	4.3	934.33	930.00	11.7	6,651	0.18%
2024/01/31	3.3	969.44	3.5	966.06	966.00	-0.2	6,527	0.00%
2024/01/30	2.9	962.55	4.8	962.46	963.00	-1.9	6,494	-0.03%
2024/01/29	13.5	934.02	2	938.00	938.00	11.5	6,457	0.18%
2024/01/26	1.4	931.40	2.2	931.20	936.00	-0.8	6,433	-0.01%
2024/01/25	6.2	942.54	3.9	945.98	943.00	2.3	6,506	0.04%
2024/01/24	3.2	932.81	3.3	921.73	936.00	-0.1	6,471	0.00%
2024/01/23	3.6	912.12	0	0.00	911.00	3.6	6,521	0.06%
2024/01/22	3.2	924.55	1.3	932.71	922.00	1.9	6,690	0.03%
2024/01/19	0.4	911.59	6.4	915.49	920.00	-6.1	6,650	-0.09%
2024/01/18	19.5	895.85	16	893.69	897.00	3.4	6,590	0.05%
2024/01/17	8.2	886.39	3.3	887.55	879.00	4.9	6,586	0.07%
2024/01/16	22.1	900.26	17.7	897.49	895.00	4.5	6,479	0.07%
2024/01/15	2.7	928.95	1	922.00	922.00	1.7	6,397	0.03%
2024/01/12	2.1	917.63	2	925.50	926.00	0.1	6,468	0.00%
2024/01/11	5.4	924.36	0.1	927.58	920.00	5.3	6,515	0.08%
2024/01/10	2.2	925.78	0	927.00	924.00	2.2	6,528	0.03%
2024/01/09	1.1	930.18	2.3	933.73	928.00	-1.2	6,595	-0.02%
2024/01/08	4.5	921.72	0	0.00	920.00	4.5	6,594	0.07%
2024/01/05	9.1	923.54	0.1	930.00	921.00	9	6,666	0.14%
2024/01/04	10.6	933.01	2.1	940.61	928.00	8.5	6,686	0.13%
2024/01/03	9.3	963.64	7.2	960.03	953.00	2.1	6,753	0.03%
2024/01/02	20.9	983.77	1.4	986.45	981.00	19.5	6,593	0.30%
2023/12/29	5.1	1015.13	12.1	1015.86	1015.00	-6.9	6,519	-0.11%
2023/12/28	1.2	1025.83	0	0.00	1025.00	1.2	6,562	0.02%
2023/12/27	16.3	1042.24	10.3	1039.49	1040.00	6	6,643	0.09%
2023/12/26	1.2	1000.00	6.7	1001.47	1000.00	-5.4	6,565	-0.08%
2023/12/25	0.3	993.17	0.3	995.26	995.00	0	6,574	0.00%
2023/12/22	1.1	984.14	2.6	987.98	990.00	-1.6	6,583	-0.02%
2023/12/21	2.1	973.73	0.2	977.50	976.00	1.9	6,592	0.03%
2023/12/20	1.1	987.68	3.6	988.62	983.00	-2.4	6,594	-0.04%
2023/12/19	2.2	988.88	2.1	986.63	992.00	0.1	6,614	0.00%
2023/12/18	2.2	990.34	0.2	989.85	989.00	2	6,614	0.03%
2023/12/15	1	992.87	15.5	990.06	996.00	-14.5	6,618	-0.22%
2023/12/14	0.1	962.83	2.1	962.44	966.00	-2	6,525	-0.03%
2023/12/13	0.1	949.00	4.5	951.40	955.00	-4.5	6,615	-0.07%
2023/12/12	0.2	941.25	1	938.00	939.00	-0.8	6,787	-0.01%
2023/12/11	6.3	936.80	2.2	940.74	941.00	4.2	6,804	0.06%
2023/12/08	1.2	940.96	8.4	942.52	943.00	-7.3	6,863	-0.11%
2023/12/07	0.6	934.33	1.2	938.32	931.00	-0.6	6,890	-0.01%
2023/12/06	1.1	929.95	0	0.00	927.00	1.1	6,874	0.02%
2023/12/05	2.4	923.38	3.5	923.58	929.00	-1.1	6,897	-0.02%
2023/12/04	6.6	933.62	1.3	932.15	933.00	5.3	6,864	0.08%
2023/12/01	1.3	944.82	1.7	945.82	947.00	-0.4	6,830	-0.01%
2023/11/30	2.1	942.49	0.6	944.91	945.00	1.6	6,854	0.02%
2023/11/29	0.1	944.00	1.3	945.53	948.00	-1.2	6,772	-0.02%
2023/11/28	1.1	929.44	3	936.33	942.00	-1.9	6,736	-0.03%
2023/11/27	3.3	938.46	2	931.00	931.00	1.3	6,738	0.02%
2023/11/24	0.3	942.00	0.2	944.66	945.00	0.1	6,715	0.00%
2023/11/22	2.2	937.14	1.1	941.69	942.00	1.1	6,738	0.02%
2023/11/21	3.3	929.43	2.3	927.99	926.00	0.9	6,725	0.01%
2023/11/20	1.9	913.24	1	913.02	912.00	0.8	6,660	0.01%
2023/11/17	0.2	900.05	0.2	900.00	904.00	0	6,577	0.00%
2023/11/16	11.3	894.78	3.4	894.87	893.00	7.9	6,559	0.12%
2023/11/15	3.1	902.05	6.2	910.12	908.00	-3.1	6,476	-0.05%
2023/11/14	2.6	906.84	2.1	910.54	905.00	0.5	6,389	0.01%
2023/11/13	3.6	914.94	4.7	914.38	906.00	-1.2	6,386	-0.02%
2023/11/10	2.5	889.62	6.9	891.14	884.00	-4.5	6,327	-0.07%
2023/11/09	3.2	907.78	2.6	903.61	905.00	0.6	6,247	0.01%
2023/11/08	3.2	909.09	29	906.58	914.00	-25.8	6,192	-0.42%
2023/11/07	4.3	891.03	9.9	887.25	888.00	-5.6	6,118	-0.09%
2023/11/06	5.2	883.30	16.1	884.97	882.00	-10.9	6,072	-0.18%
2023/11/03	1.1	867.06	0.1	870.45	870.00	1	6,004	0.02%
2023/11/02	6.8	869.39	9.8	871.40	868.00	-3	6,004	-0.05%
2023/11/01	3.8	846.28	4.1	849.02	846.00	-0.3	5,901	0.00%
2023/10/31	16.9	847.92	17.7	851.83	842.00	-0.8	5,899	-0.01%
2023/10/30	12.2	853.23	30.4	850.83	857.00	-18.2	5,868	-0.31%
2023/10/27	11.6	806.36	0	802.00	801.00	11.6	5,830	0.20%
2023/10/26	3.4	814.37	2.1	812.15	817.00	1.2	5,993	0.02%
2023/10/25	2.2	823.40	3	822.67	822.00	-0.9	5,972	-0.01%
2023/10/24	15.3	810.26	3.2	814.85	816.00	12.1	5,942	0.20%
2023/10/23	0.4	819.81	0.1	818.00	821.00	0.3	5,974	0.00%
2023/10/20	1	827.85	0.1	826.00	828.00	0.9	6,001	0.02%
2023/10/19	5.1	824.92	11.8	828.03	830.00	-6.7	5,982	-0.11%
2023/10/18	6.4	815.38	3.5	813.60	813.00	2.9	6,048	0.05%
2023/10/17	8.2	834.61	7	845.43	825.00	1.2	5,962	0.02%
2023/10/16	5.4	845.01	2.1	835.78	840.00	3.4	5,928	0.06%
2023/10/13	5	832.21	12.9	833.18	842.00	-7.9	5,910	-0.13%
2023/10/12	0.4	811.41	4.3	812.34	815.00	-3.9	5,818	-0.07%
2023/10/11	20	810.08	34.3	808.60	814.00	-14.3	5,806	-0.25%
2023/10/06	2.5	787.50	2.5	787.65	786.00	0	5,683	0.00%
2023/10/05	2.3	783.53	9.9	783.85	786.00	-7.6	5,699	-0.13%
2023/10/04	3.5	770.25	8.3	776.33	780.00	-4.7	5,662	-0.08%
2023/10/03	2.1	779.59	12.7	773.38	772.00	-10.6	5,629	-0.19%
2023/10/02	1	741.98	0.1	741.00	745.00	0.9	5,529	0.02%
2023/09/28	1.2	731.39	2.2	734.62	735.00	-0.9	5,534	-0.02%
2023/09/27	2.9	730.68	0	0.00	737.00	2.9	5,531	0.05%
2023/09/26	3.2	738.63	0.2	745.00	737.00	3	5,530	0.05%
2023/09/25	2.2	749.91	2.1	759.34	755.00	0.1	5,515	0.00%
2023/09/22	3.6	736.48	2.2	740.98	746.00	1.4	5,511	0.03%
2023/09/21	4.8	751.09	2.1	747.14	746.00	2.7	5,456	0.05%
2023/09/20	4.2	759.62	1.5	757.24	759.00	2.7	5,441	0.05%
2023/09/19	1.1	777.60	2.9	778.75	773.00	-1.8	5,433	-0.03%
2023/09/18	2.1	781.04	4.8	784.37	782.00	-2.7	5,405	-0.05%
2023/09/15	1.4	758.33	13.5	754.92	763.00	-12.1	5,396	-0.22%
2023/09/14	0.1	727.00	8.8	731.89	733.00	-8.8	5,534	-0.16%
2023/09/13	7.1	731.83	35.9	738.89	732.00	-28.8	5,770	-0.50%
2023/09/12	1.1	727.73	7.6	721.19	728.00	-6.5	5,785	-0.11%
2023/09/11	0.1	709.00	1	710.00	714.00	-1	5,808	-0.02%
2023/09/08	0.2	706.53	0.2	705.50	709.00	0	5,861	0.00%
2023/09/07	0	0.00	0.1	715.00	717.00	-0.1	5,907	0.00%
2023/09/06	1	714.00	0.3	715.00	712.00	0.7	5,918	0.01%
2023/09/05	1.3	713.27	6	716.30	718.00	-4.7	5,943	-0.08%
2023/09/04	0	706.00	1.1	712.81	711.00	-1	5,984	-0.02%
2023/09/01	0	707.17	2.2	709.93	710.00	-2.1	6,032	-0.04%
2023/08/31	2.2	706.93	1.4	709.69	705.00	0.7	6,053	0.01%
2023/08/30	1	707.91	0.8	706.67	709.00	0.3	6,044	0.00%
2023/08/29	0.1	706.00	2.2	710.70	710.00	-2.2	6,080	-0.04%
2023/08/28	0.7	703.08	0.2	702.96	701.00	0.4	6,097	0.01%
2023/08/25	1.5	692.97	2.2	692.84	694.00	-0.7	6,199	-0.01%
2023/08/24	1.4	688.64	7.2	689.50	691.00	-5.8	6,377	-0.09%
2023/08/23	0	0.00	0	675.00	671.00	0	6,451	0.00%
2023/08/22	3.1	674.57	4	677.00	672.00	-0.9	6,596	-0.01%
2023/08/21	1	668.10	0.1	671.00	669.00	0.9	6,612	0.01%
2023/08/18	2	670.50	1	675.00	674.00	1	6,661	0.02%
2023/08/17	3.5	675.19	0.4	676.88	674.00	3.1	6,696	0.05%
2023/08/16	2	686.50	3.2	691.41	689.00	-1.2	6,693	-0.02%
2023/08/15	0.1	678.67	2.5	680.98	678.00	-2.3	6,677	-0.03%
2023/08/14	3.1	667.44	0.1	674.90	672.00	3	6,704	0.05%
2023/08/11	8.3	684.44	0.7	681.71	679.00	7.6	6,776	0.11%
2023/08/10	1.1	691.49	1.2	697.00	693.00	-0.1	6,757	0.00%
2023/08/09	1	696.01	2	698.50	701.00	-1	6,745	-0.01%
2023/08/08	2.2	691.23	1	702.00	690.00	1.2	6,777	0.02%
2023/08/07	0.2	705.00	0.2	708.24	706.00	0	6,736	0.00%
2023/08/04	0.1	702.91	1.2	702.10	706.00	-1.1	6,741	-0.02%
2023/08/02	3.6	709.57	9.1	710.69	709.00	-5.6	6,665	-0.08%
2023/08/01	5.8	708.16	24.4	711.59	713.00	-18.6	6,565	-0.28%
2023/07/31	4.7	687.28	141.9	691.49	690.00	-137.2	6,386	-2.15%	大賣/鉅額交易
2023/07/28	0.7	660.30	30.1	663.00	658.00	-29.4	6,200	-0.47%
2023/07/27	2.4	657.12	1	660.00	658.00	1.4	6,239	0.02%
2023/07/26	27.8	657.53	2.9	659.76	655.00	24.9	6,267	0.40%
2023/07/25	5.6	671.17	1.3	671.94	665.00	4.2	6,257	0.07%
2023/07/24	4.8	677.58	7.3	682.52	675.00	-2.5	6,219	-0.04%
2023/07/21	6.9	667.15	6	677.85	682.00	0.8	6,214	0.01%
2023/07/20	4.7	692.08	2.7	692.11	692.00	2	6,162	0.03%
2023/07/19	10.3	695.91	8	695.24	696.00	2.3	6,199	0.04%
2023/07/18	6.4	681.02	2.3	683.80	683.00	4.1	6,180	0.07%
2023/07/17	4.5	684.77	2.3	683.30	683.00	2.2	6,267	0.03%
2023/07/14	0.1	693.00	4	692.50	692.00	-3.9	6,375	-0.06%
2023/07/13	3.4	684.17	2	689.50	680.00	1.4	6,507	0.02%
2023/07/12	4.4	682.78	4.1	686.98	685.00	0.3	6,656	0.00%
2023/07/11	1.4	679.50	2	685.00	686.00	-0.6	6,664	-0.01%
2023/07/10	8.7	679.86	0	680.00	673.00	8.7	6,692	0.13%
2023/07/07	1.9	682.35	0	0.00	682.00	1.9	6,657	0.03%
2023/07/06	5.3	691.64	0	0.00	690.00	5.3	6,660	0.08%
2023/07/05	7.5	697.36	0	702.00	697.00	7.5	6,686	0.11%
2023/07/04	8.1	700.02	6	700.17	700.00	2.1	6,698	0.03%
2023/07/03	1.2	693.20	0.1	695.17	691.00	1	6,780	0.02%
2023/06/30	2.8	688.31	2	687.00	688.00	0.8	6,804	0.01%
2023/06/29	0.3	698.76	1	704.00	696.00	-0.7	6,781	-0.01%
2023/06/28	1.1	692.71	6.1	691.22	695.00	-5	6,759	-0.07%
2023/06/27	1.2	684.20	0	0.00	681.00	1.2	6,755	0.02%
2023/06/26	4.6	685.80	0.2	688.00	685.00	4.4	6,729	0.07%
2023/06/21	8.3	689.90	0	0.00	693.00	8.3	6,725	0.12%
2023/06/20	19.2	704.09	3	707.67	691.00	16.2	6,613	0.24%
2023/06/19	20.3	784.95	21.7	785.52	785.00	-1.4	6,287	-0.02%
2023/06/16	9.9	755.12	1.5	753.52	751.00	8.4	6,046	0.14%
2023/06/15	8.2	770.98	4	768.00	766.00	4.2	5,965	0.07%
2023/06/14	4.5	779.92	4.3	778.10	780.00	0.2	5,945	0.00%
2023/06/13	2.6	774.86	3.9	777.87	779.00	-1.3	5,954	-0.02%
2023/06/12	2.1	767.42	1.6	766.28	767.00	0.5	5,921	0.01%
2023/06/09	1.2	765.16	3	764.34	764.00	-1.8	5,940	-0.03%
2023/06/08	12.1	767.75	9.5	764.85	768.00	2.6	5,946	0.04%
2023/06/07	2.1	761.81	9.1	767.32	768.00	-7	5,921	-0.12%
2023/06/06	0.2	759.80	3.2	755.92	757.00	-3.1	5,920	-0.05%
2023/06/05	4.9	760.77	5.3	763.86	759.00	-0.5	5,990	-0.01%
2023/06/02	1	755.95	5	755.20	751.00	-4	5,988	-0.07%
2023/06/01	7.7	750.90	2.3	757.08	748.00	5.5	6,005	0.09%
2023/05/31	5.9	754.11	4.2	761.81	759.00	1.7	6,008	0.03%
2023/05/30	15	764.32	16.7	767.24	763.00	-1.7	5,965	-0.03%
2023/05/29	11.1	746.63	6.7	747.34	738.00	4.4	5,953	0.07%
2023/05/26	5.3	721.99	4.1	724.70	730.00	1.2	5,919	0.02%
2023/05/25	1.3	711.32	3.1	715.94	708.00	-1.8	5,864	-0.03%
2023/05/24	5.5	706.23	15.1	705.55	711.00	-9.6	5,857	-0.16%
2023/05/23	9.2	718.43	2.4	718.43	716.00	6.8	5,807	0.12%
2023/05/22	5.1	706.17	2.2	703.25	705.00	2.9	5,763	0.05%
2023/05/19	16.3	696.78	7.9	696.46	698.00	8.3	5,747	0.15%
2023/05/18	1.3	686.73	3.7	691.68	689.00	-2.4	5,748	-0.04%
2023/05/17	0.1	684.17	6.3	682.95	685.00	-6.2	5,785	-0.11%
2023/05/16	1	682.01	0.1	682.17	680.00	1	5,709	0.02%
2023/05/15	5.1	680.95	0.4	678.57	680.00	4.7	5,715	0.08%
2023/05/12	4.3	665.52	0	0.00	673.00	4.3	5,708	0.08%
2023/05/11	1.2	668.35	4.1	670.00	668.00	-2.9	5,688	-0.05%
2023/05/10	3.3	669.02	4	669.50	668.00	-0.7	5,765	-0.01%
2023/05/09	0	679.00	1	679.00	677.00	-1	5,820	-0.02%
2023/05/08	5.1	679.41	0.2	680.78	675.00	4.9	5,909	0.08%
2023/05/05	1.1	675.01	3	675.33	675.00	-1.9	5,965	-0.03%
2023/05/04	2.4	669.26	0.1	669.00	668.00	2.3	6,096	0.04%
2023/05/03	0.1	676.00	7.3	677.74	680.00	-7.2	6,099	-0.12%
2023/05/02	2.4	669.47	2.5	666.33	671.00	0	6,171	0.00%
2023/04/28	1.3	667.21	1.2	670.25	665.00	0.1	6,300	0.00%
2023/04/27	4.4	663.52	0.2	660.00	662.00	4.2	6,268	0.07%
2023/04/26	3	643.15	10.3	643.76	649.00	-7.3	6,271	-0.12%
2023/04/25	11.3	658.66	1.1	659.93	650.00	10.2	6,263	0.16%
2023/04/24	3.3	671.59	5.2	679.19	676.00	-1.9	6,226	-0.03%
2023/04/21	5.7	669.50	3.3	672.02	665.00	2.5	6,262	0.04%
2023/04/20	8.5	678.63	1	675.00	673.00	7.5	6,320	0.12%
2023/04/19	10.3	677.25	1	681.94	675.00	9.2	6,272	0.15%
2023/04/18	15.5	692.51	3.2	691.70	688.00	12.4	6,207	0.20%
2023/04/17	8	705.29	1.1	708.95	709.00	6.9	6,062	0.11%
2023/04/14	2	752.02	0	0.00	748.00	2	5,874	0.03%
2023/04/13	1.5	752.42	0.2	755.00	750.00	1.3	5,876	0.02%
2023/04/12	0	0.00	2.2	756.02	758.00	-2.2	5,830	-0.04%
2023/04/11	1.2	754.30	2.3	755.17	756.00	-1.2	5,831	-0.02%
2023/04/10	5.4	741.39	1.1	742.18	742.00	4.3	5,902	0.07%
2023/04/07	6.6	747.90	3	749.00	749.00	3.6	5,839	0.06%
2023/04/06	19.9	759.17	0.1	754.00	753.00	19.8	5,791	0.34%
2023/03/31	3	788.00	1.1	786.18	787.00	1.9	5,686	0.03%
2023/03/30	0	0.00	0.1	780.45	778.00	-0.1	5,681	0.00%
2023/03/29	1.4	773.12	2.1	769.52	773.00	-0.7	5,709	-0.01%
2023/03/28	0.3	770.40	0	0.00	766.00	0.3	5,757	0.01%
2023/03/27	0	784.00	0	0.00	780.00	0	5,800	0.00%
2023/03/24	2.3	790.00	17.5	789.63	790.00	-15.2	5,961	-0.25%
2023/03/23	3	788.62	12.2	788.82	793.00	-9.2	6,115	-0.15%
2023/03/22	2	780.50	6.3	779.97	781.00	-4.3	6,119	-0.07%
2023/03/21	3	765.00	4	776.00	771.00	-1	6,130	-0.02%
2023/03/20	5.1	770.00	14.1	771.38	770.00	-9	6,125	-0.15%
2023/03/17	4.1	772.19	4.1	771.77	773.00	0	6,110	0.00%
2023/03/16	2.1	758.50	8.1	752.29	756.00	-6	6,067	-0.10%
2023/03/15	0	0.00	3.1	768.97	758.00	-3.1	6,057	-0.05%
2023/03/14	12.2	764.52	2	762.51	761.00	10.2	6,053	0.17%
2023/03/13	1.1	755.48	1.7	749.58	764.00	-0.7	6,044	-0.01%
2023/03/10	5.3	756.78	5	754.82	756.00	0.3	6,029	0.00%
2023/03/09	1	770.56	0	0.00	767.00	1	6,046	0.02%
2023/03/08	3.5	772.22	0	0.00	768.00	3.5	6,112	0.06%
2023/03/07	0.3	786.11	1	787.00	788.00	-0.7	6,058	-0.01%
2023/03/06	9.2	790.14	2.5	784.37	784.00	6.7	6,062	0.11%
2023/03/03	5.6	776.91	5.1	773.61	775.00	0.6	6,033	0.01%
2023/03/02	13.4	780.01	5.9	778.00	775.00	7.5	6,049	0.12%
2023/03/01	7.3	775.22	16.9	768.29	791.00	-9.6	5,944	-0.16%
2023/02/24	2.2	744.41	1.3	736.20	723.00	0.9	5,788	0.02%
2023/02/23	6.3	737.30	5.4	736.81	745.00	0.9	5,727	0.02%
2023/02/22	1.2	714.76	0	0.00	713.00	1.2	5,693	0.02%
2023/02/21	0	731.00	2	731.50	725.00	-2	5,736	-0.03%
2023/02/20	1.2	729.00	4.1	728.27	726.00	-2.9	5,857	-0.05%
2023/02/17	2.1	714.51	3	722.32	723.00	-1	6,042	-0.02%
2023/02/16	2	712.50	1	716.00	711.00	1	6,143	0.02%
2023/02/15	9.4	712.80	0.2	720.59	710.00	9.2	6,321	0.15%
2023/02/14	0.3	736.82	0.6	732.25	732.00	-0.4	6,331	-0.01%
2023/02/13	1.3	728.09	0	0.00	731.00	1.3	6,477	0.02%
2023/02/10	2.1	744.89	1	742.00	740.00	1.1	6,539	0.02%
2023/02/09	0	740.00	42.4	743.68	749.00	-42.4	6,621	-0.64%
2023/02/08	1	744.00	32	745.50	744.00	-31	6,629	-0.47%
2023/02/07	6.3	719.80	1	718.00	717.00	5.3	6,606	0.08%
2023/02/06	2.3	739.23	1.5	745.73	731.00	0.8	6,599	0.01%
2023/02/03	1	752.00	26.1	749.66	751.00	-25.1	6,601	-0.38%
2023/02/02	6	749.67	8.5	745.50	747.00	-2.5	6,768	-0.04%
2023/02/01	1.2	724.48	0.1	722.00	724.00	1.1	6,685	0.02%
2023/01/31	8.6	741.63	3.2	737.85	718.00	5.4	6,691	0.08%
2023/01/30	1.6	717.56	23.3	724.54	739.00	-21.7	6,619	-0.33%
2023/01/17	2.2	696.95	2	697.00	693.00	0.2	6,490	0.00%
2023/01/16	12	705.58	7	707.43	704.00	5	6,511	0.08%
2023/01/13	5.3	693.46	1	718.00	694.00	4.3	6,514	0.07%
2023/01/12	0	712.90	7.6	713.63	715.00	-7.6	6,545	-0.12%
2023/01/11	7.1	703.64	12.7	702.79	707.00	-5.6	6,540	-0.09%
2023/01/10	0	0.00	8.5	692.03	694.00	-8.5	6,535	-0.13%
2023/01/09	1.2	670.00	4.2	671.66	675.00	-3	6,501	-0.05%
2023/01/06	3	655.00	6.1	653.46	660.00	-3.1	6,538	-0.05%
2023/01/05	2.1	629.26	1	632.00	631.00	1.1	6,535	0.02%
2023/01/04	0.1	641.54	0	0.00	636.00	0.1	6,561	0.00%
2023/01/03	1	635.83	2	636.58	644.00	-1	6,650	-0.02%
2022/12/30	2.1	632.93	0	0.00	625.00	2.1	6,675	0.03%
2022/12/29	2	629.02	2	626.50	629.00	0	6,750	0.00%
2022/12/28	5.4	632.51	5.3	632.45	638.00	0.1	6,848	0.00%
2022/12/27	1	658.00	0	0.00	656.00	1	6,776	0.01%
2022/12/26	1.1	653.05	0	0.00	651.00	1.1	6,798	0.02%
2022/12/23	1	658.75	0	0.00	660.00	1	6,869	0.02%
2022/12/22	2	664.00	0	0.00	661.00	2	6,962	0.03%
2022/12/21	0	653.41	1	660.00	654.00	-1	7,014	-0.01%
2022/12/20	0.1	657.60	0	658.00	646.00	0.1	7,009	0.00%
2022/12/19	2.1	659.93	0	660.00	656.00	2.1	6,997	0.03%
2022/12/16	7.2	656.54	7	659.43	660.00	0.2	6,957	0.00%
2022/12/15	23.3	693.90	13.1	688.53	681.00	10.2	6,838	0.15%
2022/12/14	0	0.00	3	722.33	718.00	-3	6,685	-0.04%
2022/12/13	2	709.00	1	715.00	709.00	1	6,656	0.02%
2022/12/12	2.1	710.24	1	711.00	712.00	1.1	6,633	0.02%
2022/12/09	1.1	726.78	5	726.78	729.00	-4	6,683	-0.06%
2022/12/08	6	710.18	5.3	709.06	705.00	0.7	6,669	0.01%
2022/12/07	5	721.00	1	718.00	716.00	4	6,703	0.06%
2022/12/06	6.1	726.13	0	0.00	725.00	6.1	6,687	0.09%
2022/12/05	1	747.95	6	748.50	739.00	-5	6,688	-0.07%
2022/12/02	7	742.00	6	743.15	739.00	1	6,670	0.01%
2022/12/01	3.3	753.39	4.1	749.03	741.00	-0.8	6,687	-0.01%
2022/11/30	2.1	734.78	5.2	734.80	733.00	-3.1	6,640	-0.05%
2022/11/29	1	695.00	3	714.34	713.00	-2	6,585	-0.03%
2022/11/28	13.1	710.60	5	708.20	703.00	8.1	6,658	0.12%
2022/11/25	0	727.00	1	729.94	727.00	-1	6,686	-0.02%
2022/11/24	10.2	731.93	13.2	728.72	728.00	-3	6,662	-0.05%
2022/11/23	4.1	714.15	5	715.00	705.00	-0.9	6,614	-0.01%
2022/11/22	5	711.19	4	711.99	713.00	1	6,640	0.02%
2022/11/21	2	712.50	2.2	716.75	720.00	-0.2	6,585	0.00%
2022/11/18	4.3	729.04	3.2	732.13	722.00	1.1	6,562	0.02%
2022/11/17	4.2	722.86	8.2	728.87	725.00	-4.1	6,538	-0.06%
2022/11/16	6.1	728.00	3.1	730.97	729.00	2.9	6,483	0.05%
2022/11/15	5	725.37	15.5	719.94	722.00	-10.5	6,409	-0.16%
2022/11/14	0.1	699.91	6.2	699.53	697.00	-6.1	6,249	-0.10%
2022/11/11	0	694.00	40.5	692.85	700.00	-40.5	6,158	-0.66%
2022/11/10	13	656.69	6.4	654.69	660.00	6.6	5,973	0.11%
2022/11/09	34.1	645.05	19.1	645.84	650.00	15	5,943	0.25%
2022/11/08	3.2	629.22	8.1	625.18	620.00	-5	5,823	-0.09%
2022/11/07	10.3	617.88	6.2	618.89	620.00	4.2	5,766	0.07%
2022/11/04	12	590.83	6	592.00	597.00	6	5,782	0.10%
2022/11/03	2.2	594.72	79.1	594.41	600.00	-76.9	5,814	-1.32%
2022/11/02	5.1	599.39	34	600.47	599.00	-28.9	5,796	-0.50%
2022/11/01	64.1	601.47	1	599.07	599.00	63.1	5,769	1.09%
2022/10/31	59.5	596.64	14.2	598.81	590.00	45.3	5,758	0.79%
2022/10/28	10.5	572.24	4	570.00	565.00	6.5	5,543	0.12%
2022/10/27	2.1	588.78	2	588.97	589.00	0.1	5,502	0.00%
2022/10/26	3.1	575.39	4	571.04	579.00	-0.9	5,503	-0.02%
2022/10/25	2.1	576.05	0	0.00	563.00	2.1	5,501	0.04%
2022/10/24	1	589.02	2.3	592.81	588.00	-1.3	5,510	-0.02%
2022/10/21	1	567.00	2	570.52	567.00	-1	5,493	-0.02%
2022/10/20	1.3	564.88	1	560.00	570.00	0.3	5,520	0.00%
2022/10/19	1	584.87	1	577.22	577.00	0	5,467	0.00%
2022/10/18	0.1	578.00	0	583.50	588.00	0.1	5,468	0.00%
2022/10/17	0	570.00	0	576.00	578.00	0	5,498	0.00%
2022/10/14	1	562.00	3.1	575.77	585.00	-2.1	5,580	-0.04%
2022/10/13	0.1	545.77	2	542.50	544.00	-1.9	5,561	-0.03%
2022/10/12	1.3	549.52	1	549.00	549.00	0.3	5,527	0.00%
2022/10/11	4	550.07	3	552.33	553.00	1	5,544	0.02%
2022/10/07	2.3	570.67	1	568.00	566.00	1.3	5,540	0.02%
2022/10/06	1	591.00	9	592.22	587.00	-8	5,531	-0.14%
2022/10/05	17.1	605.25	13.2	599.49	599.00	3.9	5,528	0.07%
2022/10/04	2.1	569.44	5	569.99	573.00	-3	5,491	-0.05%
2022/10/03	1.1	553.65	1.4	546.78	548.00	-0.3	5,503	-0.01%
2022/09/30	1.1	550.77	21	540.01	551.00	-19.9	5,600	-0.36%
2022/09/29	0.1	546.00	0	559.00	543.00	0.1	5,648	0.00%
2022/09/28	4.4	565.59	1.1	545.58	545.00	3.3	5,643	0.06%
2022/09/27	4.4	569.16	2.3	570.29	568.00	2.2	5,673	0.04%
2022/09/26	5.4	570.32	2.4	571.89	569.00	3	5,749	0.05%
2022/09/23	3.6	585.76	0	0.00	580.00	3.6	5,832	0.06%
2022/09/22	16.3	595.16	2	593.50	591.00	14.3	5,925	0.24%
2022/09/21	3.1	605.69	10	608.40	605.00	-6.9	6,057	-0.11%
2022/09/20	3.2	606.44	1	605.00	605.00	2.2	6,255	0.04%
2022/09/19	1.3	609.29	1.1	606.00	604.00	0.2	6,370	0.00%
2022/09/16	15.9	604.67	3.2	603.67	600.00	12.6	6,541	0.19%
2022/09/15	1.1	615.04	3	617.00	616.00	-1.9	6,915	-0.03%
2022/09/14	2.2	607.04	16.1	612.56	615.00	-14	7,098	-0.20%
2022/09/13	3.1	629.61	2	635.00	626.00	1.1	7,118	0.02%
2022/09/12	5.1	627.08	6.1	636.69	627.00	-1	7,161	-0.01%
2022/09/08	3	623.31	5	622.61	623.00	-2	7,293	-0.03%
2022/09/07	5.2	617.48	1.1	619.14	619.00	4.1	7,319	0.06%
2022/09/06	2	628.53	0.1	634.00	629.00	2	7,319	0.03%
2022/09/05	1.2	630.62	1	628.07	631.00	0.1	7,359	0.00%
2022/09/02	12.9	632.41	2.8	625.11	620.00	10.1	7,407	0.14%
2022/09/01	13.3	652.62	1	653.00	648.00	12.3	7,329	0.17%
2022/08/31	2	656.50	7.1	660.02	667.00	-5.1	7,309	-0.07%
2022/08/30	6.4	653.45	2	653.00	657.00	4.4	7,411	0.06%
2022/08/29	16.7	654.06	0	660.00	653.00	16.7	7,427	0.23%
2022/08/26	0.2	678.91	3	681.67	678.00	-2.8	7,444	-0.04%
2022/08/25	6.3	670.32	7	673.71	670.00	-0.8	7,460	-0.01%
2022/08/24	1	667.18	4	676.00	667.00	-3	7,497	-0.04%
2022/08/23	5.1	674.41	5	670.80	676.00	0.1	7,601	0.00%
2022/08/22	9.2	678.22	0	0.00	672.00	9.2	7,628	0.12%
2022/08/19	1	693.00	0	0.00	693.00	1	7,590	0.01%
2022/08/18	3.1	695.70	1	702.00	702.00	2.1	7,581	0.03%
2022/08/17	4.2	704.86	2	701.00	703.00	2.2	7,566	0.03%
2022/08/16	2.1	715.72	2.4	707.06	706.00	-0.3	7,537	0.00%
2022/08/15	3	693.67	8.4	701.87	706.00	-5.4	7,502	-0.07%
2022/08/12	1	680.00	7.1	679.70	684.00	-6.1	7,480	-0.08%
2022/08/11	8.7	669.47	18	665.39	670.00	-9.4	7,486	-0.12%
2022/08/10	12.9	672.40	4	672.50	668.00	8.9	7,426	0.12%
2022/08/09	3.2	701.32	7	693.29	694.00	-3.8	7,387	-0.05%
2022/08/08	2	709.51	1	715.00	709.00	1	7,382	0.01%
2022/08/05	5	716.38	7.1	710.09	717.00	-2	7,373	-0.03%
2022/08/04	2.1	685.40	2	686.00	684.00	0.1	7,325	0.00%
2022/08/03	2	681.00	6	685.67	686.00	-4	7,330	-0.05%
2022/08/02	6.4	674.29	25	672.40	683.00	-18.6	7,368	-0.25%
2022/08/01	2	686.42	228	678.96	694.00	-226	7,318	-3.09%	大賣/鉅額交易
2022/07/29	25	695.03	396.2	690.47	683.00	-371.1	7,306	-5.08%	大賣/鉅額交易
2022/07/28	8	685.13	61	683.72	682.00	-53	7,275	-0.73%
2022/07/27	13.1	676.04	8	667.13	677.00	5.1	7,257	0.07%
2022/07/26	4.2	682.74	12.1	676.91	681.00	-8	7,285	-0.11%
2022/07/25	13.1	688.33	4.1	693.75	688.00	9	7,307	0.12%
2022/07/22	21.1	709.72	7	705.29	705.00	14.1	7,416	0.19%
2022/07/21	56.2	704.57	13.5	701.59	716.00	42.7	7,419	0.58%
2022/07/20	3.1	677.13	10.1	680.99	671.00	-7	7,345	-0.10%
2022/07/19	6	661.68	7	662.86	662.00	-1	7,309	-0.01%
2022/07/18	23	664.57	7	661.14	661.00	16	7,327	0.22%
2022/07/15	2.2	643.04	29.1	643.61	648.00	-26.9	7,272	-0.37%
2022/07/14	6	650.12	14.1	642.75	646.00	-8.1	7,234	-0.11%
2022/07/13	10.1	645.52	24	633.25	634.00	-13.9	7,247	-0.19%
2022/07/12	7.1	613.83	13	615.85	614.00	-5.9	7,202	-0.08%
2022/07/11	13	642.54	4	642.75	637.00	9	7,198	0.13%
2022/07/08	2.1	647.14	6.1	651.49	651.00	-4	7,217	-0.05%
2022/07/07	40	633.70	16.8	618.11	636.00	23.2	7,234	0.32%
2022/07/06	9.4	607.58	7.1	615.07	605.00	2.3	7,219	0.03%
2022/07/05	2.1	616.79	7.1	622.93	615.00	-4.9	7,194	-0.07%
2022/07/04	6.1	612.23	5.5	619.95	611.00	0.7	7,257	0.01%
2022/07/01	33.1	623.40	128.3	638.33	612.00	-95.2	7,312	-1.30%	大賣/
2022/06/30	2.2	650.50	2.2	647.69	651.00	0	7,366	0.00%
2022/06/29	2.1	662.04	13.1	655.27	661.00	-11	7,359	-0.15%
2022/06/28	7.9	653.51	6.2	655.95	651.00	1.7	7,274	0.02%
2022/06/27	11.2	682.32	8	689.87	678.00	3.1	7,189	0.04%
2022/06/24	12.4	682.68	6.1	677.17	670.00	6.4	7,235	0.09%
2022/06/23	61.6	698.61	68	698.71	689.00	-6.4	7,038	-0.09%
2022/06/22	25.6	822.41	52.2	817.77	807.00	-26.7	6,590	-0.40%
2022/06/21	1.6	854.75	2.1	857.12	868.00	-0.5	6,426	-0.01%
2022/06/20	2	841.49	2	843.00	840.00	0	6,372	0.00%
2022/06/17	8.9	844.36	5	843.00	831.00	3.9	6,323	0.06%
2022/06/16	2	879.99	2	891.50	873.00	0	6,172	0.00%
2022/06/15	1.1	884.22	8.1	881.07	884.00	-7	6,199	-0.11%
2022/06/14	5.3	873.18	9.1	873.82	880.00	-3.8	6,271	-0.06%
2022/06/13	10.7	898.59	2.1	899.97	887.00	8.6	6,289	0.14%
2022/06/10	2	931.50	0.4	930.33	930.00	1.6	6,300	0.03%
2022/06/09	1	927.02	1	923.02	924.00	0	6,361	0.00%
2022/06/08	99.1	928.98	6.8	925.03	930.00	92.4	6,356	1.45%
2022/06/07	2.2	897.26	0	0.00	890.00	2.2	6,282	0.04%
2022/06/06	21.1	903.41	31.5	903.08	905.00	-10.4	6,289	-0.16%
2022/06/02	30.2	899.00	1.2	899.24	898.00	29	6,316	0.46%
2022/06/01	16.1	908.47	5.7	906.37	905.00	10.4	6,430	0.16%
2022/05/31	15.3	891.88	6.6	890.00	905.00	8.7	6,447	0.13%
2022/05/30	41	870.63	2.6	870.91	878.00	38.4	6,341	0.61%
2022/05/27	0	848.00	10	845.90	851.00	-10	6,316	-0.16%
2022/05/26	1	841.98	1	833.00	833.00	0	6,351	0.00%
2022/05/25	13	842.00	3	837.05	843.00	10	6,412	0.16%
2022/05/24	2.2	835.10	1	830.00	830.00	1.2	6,489	0.02%
2022/05/23	0	851.00	0.2	850.55	843.00	-0.2	6,499	0.00%
2022/05/20	2.1	840.56	2.1	847.90	846.00	0	6,525	0.00%
2022/05/19	2.1	839.57	13	839.77	845.00	-10.9	6,518	-0.17%
2022/05/18	1.2	850.23	4	849.75	855.00	-2.8	6,480	-0.04%
2022/05/17	21	840.14	11.1	840.92	841.00	9.9	6,440	0.15%
2022/05/16	0.1	832.50	7	846.00	825.00	-6.9	6,422	-0.11%
2022/05/13	8.1	842.09	5.2	839.92	843.00	2.9	6,394	0.05%
2022/05/12	5.2	829.26	3.5	826.84	820.00	1.8	6,408	0.03%
2022/05/11	0.1	820.33	10	820.01	829.00	-10	6,423	-0.16%
2022/05/10	12.1	812.81	2	813.50	820.00	10.1	6,503	0.15%
2022/05/09	5.1	818.79	20.3	818.13	813.00	-15.2	6,538	-0.23%
2022/05/06	2.1	830.56	4.1	824.28	834.00	-2	6,633	-0.03%
2022/05/05	3.1	845.61	4.3	842.29	841.00	-1.2	6,852	-0.02%
2022/05/04	2	830.98	22	829.23	829.00	-20	6,852	-0.29%
2022/05/03	0.9	819.44	2	821.50	820.00	-1.1	6,867	-0.02%
2022/04/29	6.2	840.13	14.1	844.18	830.00	-7.8	6,813	-0.11%
2022/04/28	59.4	839.16	6.3	833.72	828.00	53	6,800	0.78%
2022/04/27	7.4	804.70	1.1	807.00	808.00	6.3	6,680	0.09%
2022/04/26	9.1	831.20	2	831.50	833.00	7.1	6,617	0.11%
2022/04/25	9.5	834.17	0	839.00	837.00	9.4	6,582	0.14%
2022/04/22	12.2	848.56	8	848.75	854.00	4.2	6,574	0.06%
2022/04/21	2.1	864.52	7.1	862.38	868.00	-5	6,571	-0.08%
2022/04/20	0.1	849.39	7	852.71	856.00	-6.9	6,581	-0.11%
2022/04/19	1.1	856.47	2.1	855.05	838.00	-1	6,539	-0.02%
2022/04/18	3.1	836.70	2.1	836.62	833.00	1	6,509	0.02%
2022/04/15	22.2	842.65	0	0.00	832.00	22.2	6,561	0.34%
2022/04/14	9.4	864.08	11	863.82	861.00	-1.7	6,580	-0.03%
2022/04/13	7.7	862.98	14.2	864.28	880.00	-6.5	6,612	-0.10%
2022/04/12	12.5	840.67	1	843.97	842.00	11.4	6,561	0.17%
2022/04/11	11.7	835.82	0.4	837.65	836.00	11.3	6,543	0.17%
2022/04/08	9	847.86	0	0.00	840.00	9	6,563	0.14%
2022/04/07	24.5	860.23	1.2	859.00	850.00	23.3	6,415	0.36%
2022/04/06	20.7	862.23	3	874.33	882.00	17.7	6,295	0.28%
2022/04/01	14.8	899.83	2.1	898.65	900.00	12.7	6,156	0.21%
2022/03/31	8.3	906.05	6.2	914.00	905.00	2.1	6,142	0.03%
2022/03/30	25.1	913.06	14.1	916.20	915.00	11	6,086	0.18%
2022/03/29	26.5	921.69	3.3	910.30	912.00	23.2	5,947	0.39%
2022/03/28	23.4	950.10	1.1	958.08	964.00	22.3	5,753	0.39%
2022/03/25	5.3	968.50	1	975.00	971.00	4.3	5,782	0.07%
2022/03/24	55.3	969.21	0	0.00	972.00	55.3	5,778	0.96%
2022/03/23	1.2	984.50	21.1	988.01	977.00	-19.9	5,770	-0.34%
2022/03/22	51.1	971.69	0	0.00	975.00	51.1	5,765	0.89%
2022/03/21	0.1	980.33	0.7	980.92	978.00	-0.6	5,750	-0.01%
2022/03/18	103	963.49	1	965.00	969.00	102	5,753	1.77%	大買/鉅額交易
2022/03/17	3.3	959.03	0.2	964.53	968.00	3.1	5,699	0.05%
2022/03/16	40.8	903.44	1.1	911.52	907.00	39.7	5,592	0.71%
2022/03/15	4.9	910.02	0	0.00	904.00	4.9	5,508	0.09%
2022/03/14	9.1	946.14	1	941.00	944.00	8.1	5,475	0.15%
2022/03/11	51.4	965.92	0	0.00	963.00	51.4	5,435	0.95%
2022/03/10	2.4	993.16	1.5	996.67	995.00	0.9	5,418	0.02%
2022/03/09	105.6	968.53	1	973.00	966.00	104.6	5,399	1.94%	大買/鉅額交易
2022/03/08	106.5	970.46	4	956.31	963.00	102.5	5,418	1.89%	大買/鉅額交易
2022/03/07	21	983.28	1.3	972.09	972.00	19.7	5,403	0.37%
2022/03/04	8	1041.08	0	0.00	1025.00	8	5,361	0.15%
2022/03/03	7.2	1072.37	0	0.00	1080.00	7.2	5,320	0.14%
2022/03/02	0.4	1081.67	1	1099.42	1080.00	-0.6	5,327	-0.01%
2022/03/01	1	1105.00	1.2	1105.38	1100.00	-0.2	5,316	0.00%
2022/02/25	2.7	1075.46	0	1075.00	1085.00	2.7	5,296	0.05%
2022/02/24	5.6	1072.03	2	1090.00	1060.00	3.6	5,279	0.07%
2022/02/23	2.1	1105.10	0.1	1105.63	1120.00	2	5,229	0.04%
2022/02/22	3.3	1101.57	7	1102.14	1110.00	-3.7	5,336	-0.07%
2022/02/21	1.1	1116.70	1	1115.00	1130.00	0.1	5,465	0.00%
2022/02/18	1.3	1111.30	0.1	1124.17	1120.00	1.3	5,526	0.02%
2022/02/17	0.1	1125.00	0	0.00	1130.00	0.1	5,579	0.00%
2022/02/16	0	1120.00	1.2	1120.83	1130.00	-1.2	5,713	-0.02%
2022/02/15	1.4	1107.81	0.1	1115.00	1100.00	1.3	5,736	0.02%
2022/02/14	3.3	1103.50	35.1	1101.47	1105.00	-31.9	5,745	-0.55%
2022/02/11	0.2	1153.92	0.1	1151.82	1150.00	0.1	5,713	0.00%
2022/02/10	0	1150.00	1.5	1140.70	1160.00	-1.5	5,744	-0.03%
2022/02/09	1.3	1133.39	1.1	1125.28	1130.00	0.2	5,775	0.00%
2022/02/08	38	1109.47	3	1100.00	1095.00	35	5,700	0.61%
2022/02/07	1.3	1092.50	2.5	1116.90	1100.00	-1.2	5,594	-0.02%
2022/01/26	1.2	1084.92	0.1	1090.00	1075.00	1.1	5,331	0.02%
2022/01/25	3.2	1074.84	0	1080.00	1085.00	3.2	5,295	0.06%
2022/01/24	1.2	1080.26	2	1086.87	1090.00	-0.8	5,269	-0.02%
2022/01/21	6.4	1064.46	0.1	1075.00	1070.00	6.3	5,274	0.12%
2022/01/20	7.1	1084.99	0.9	1080.00	1090.00	6.2	5,240	0.12%
2022/01/19	1.4	1092.19	2.1	1102.22	1100.00	-0.7	5,285	-0.01%
2022/01/18	1.4	1115.50	1.5	1124.63	1105.00	-0.1	5,311	0.00%
2022/01/17	1.1	1085.23	5.3	1092.55	1115.00	-4.2	5,315	-0.08%
2022/01/14	6	1068.27	0	0.00	1065.00	6	5,299	0.11%
2022/01/13	0.2	1097.81	2	1095.00	1100.00	-1.8	5,304	-0.03%
2022/01/12	1	1080.02	5	1079.00	1085.00	-4	5,294	-0.08%
2022/01/11	3.4	1076.06	1.4	1088.88	1080.00	2	5,343	0.04%
2022/01/10	5.5	1080.13	2.2	1085.91	1095.00	3.3	5,369	0.06%
2022/01/07	6.1	1110.37	5	1102.00	1100.00	1.1	5,353	0.02%
2022/01/06	10.6	1131.77	2.1	1118.40	1135.00	8.5	5,359	0.16%
2022/01/05	1	1170.01	14.3	1171.82	1175.00	-13.3	5,315	-0.25%
2022/01/04	5.1	1163.81	45.2	1151.47	1165.00	-40.1	5,303	-0.76%
2022/01/03	1.7	1168.63	21.3	1185.68	1150.00	-19.6	5,262	-0.37%
2021/12/30	4.1	1187.32	3	1190.00	1190.00	1.1	5,246	0.02%
2021/12/29	2	1187.48	2	1189.96	1185.00	0	5,271	0.00%
2021/12/28	4	1170.00	3.1	1169.92	1175.00	0.9	5,331	0.02%
2021/12/27	62.1	1160.42	9.3	1160.88	1145.00	52.8	5,325	0.99%
2021/12/24	12	1123.33	1.4	1113.22	1120.00	10.6	5,289	0.20%
2021/12/23	0	0.00	3.2	1095.23	1095.00	-3.2	5,333	-0.06%
2021/12/22	0.1	1080.05	1	1090.00	1085.00	-0.9	5,426	-0.02%
2021/12/21	0	1077.03	1.1	1089.09	1090.00	-1.1	5,524	-0.02%
2021/12/20	0.1	1060.00	0.1	1065.00	1055.00	0	5,628	0.00%
2021/12/17	3	1073.43	1	1090.00	1075.00	2	5,654	0.04%
2021/12/16	0.1	1080.00	1.7	1082.73	1090.00	-1.6	5,672	-0.03%
2021/12/15	1.1	1050.76	1	1055.00	1060.00	0.1	5,747	0.00%
2021/12/14	5.1	1064.02	4	1067.50	1070.00	1.1	5,818	0.02%
2021/12/13	1	1075.00	1.1	1084.11	1075.00	-0.1	5,796	0.00%
2021/12/10	1	1070.00	3	1075.02	1075.00	-2	5,826	-0.03%
2021/12/09	0.2	1081.67	1.1	1079.96	1085.00	-1	5,911	-0.02%
2021/12/08	2	1090.00	16.1	1096.86	1095.00	-14.1	5,919	-0.24%
2021/12/07	6	1060.83	4	1066.23	1065.00	2	5,877	0.03%
2021/12/06	0.1	1050.00	0.1	1071.67	1085.00	0	5,880	0.00%
2021/12/03	2	1085.00	0	1070.00	1060.00	2	5,875	0.03%
2021/12/02	9.1	1070.55	10.1	1072.51	1080.00	-1.1	5,860	-0.02%
2021/12/01	1	1050.00	6.6	1049.75	1065.00	-5.6	5,877	-0.10%
2021/11/30	4.1	1018.83	8	1031.92	1010.00	-4	5,869	-0.07%
2021/11/29	6.1	1019.76	1.2	995.16	1030.00	4.9	5,829	0.08%
2021/11/26	4	1001.50	8.1	1006.24	1005.00	-4.1	5,918	-0.07%
2021/11/25	1.1	1030.24	1.2	1047.23	1035.00	-0.1	5,973	0.00%
2021/11/24	4.1	1037.55	2.1	1035.31	1040.00	2	5,991	0.03%
2021/11/23	4	1063.74	12	1068.34	1055.00	-8	6,013	-0.13%
2021/11/22	0	1095.00	1.1	1095.00	1080.00	-1	6,066	-0.02%
2021/11/19	2.1	1084.88	2.3	1089.35	1090.00	-0.3	6,050	0.00%
2021/11/18	20.2	1081.39	4.5	1085.76	1085.00	15.7	5,931	0.26%
2021/11/17	1.1	1031.57	0.1	1045.00	1030.00	1	5,811	0.02%
2021/11/16	1.1	1029.67	2.3	1031.92	1035.00	-1.3	5,789	-0.02%
2021/11/15	0.1	1019.91	25.4	1019.96	1025.00	-25.4	5,786	-0.44%
2021/11/12	0.1	979.60	1.6	981.33	983.00	-1.5	5,702	-0.03%
2021/11/11	1.1	946.60	2	953.00	954.00	-0.9	5,713	-0.02%
2021/11/10	6.4	959.92	0.1	964.00	958.00	6.3	5,712	0.11%
2021/11/09	3	991.02	7	991.37	978.00	-4	5,731	-0.07%
2021/11/08	7	963.77	16.7	972.50	980.00	-9.6	5,687	-0.17%
2021/11/05	6	933.99	2.4	937.77	940.00	3.6	5,588	0.06%
2021/11/04	0.3	932.33	0.1	935.74	928.00	0.2	5,571	0.00%
2021/11/03	0	0.00	0.1	935.00	932.00	-0.1	5,605	0.00%
2021/11/02	0	0.00	17.1	931.65	928.00	-17.1	5,617	-0.30%
2021/11/01	1.1	920.21	0	925.00	922.00	1.1	5,680	0.02%
2021/10/29	13.3	925.99	15	914.07	913.00	-1.7	5,733	-0.03%
2021/10/28	0	0.00	3	939.87	936.00	-3	5,692	-0.05%
2021/10/27	2.2	945.62	8.2	940.22	942.00	-6	5,694	-0.11%
2021/10/26	11	946.91	15.3	946.48	946.00	-4.3	5,657	-0.08%
2021/10/25	0.1	928.60	6.9	937.62	938.00	-6.8	5,704	-0.12%
2021/10/22	1	917.00	3.2	921.65	926.00	-2.2	5,890	-0.04%
2021/10/21	1	911.13	1.3	915.77	913.00	-0.3	5,948	0.00%
2021/10/20	1	908.96	1.8	903.75	901.00	-0.8	5,922	-0.01%
2021/10/19	1.1	896.80	12.3	895.24	898.00	-11.2	5,922	-0.19%
2021/10/18	0.3	872.36	1.4	873.04	867.00	-1.1	5,893	-0.02%
2021/10/15	1.8	851.86	2	853.50	857.00	-0.2	5,876	0.00%
2021/10/14	8.8	845.89	1	843.00	840.00	7.8	5,826	0.13%
2021/10/13	11.9	870.58	0.1	882.00	862.00	11.8	5,799	0.20%
2021/10/12	0.3	894.05	0	0.00	887.00	0.3	5,805	0.01%
2021/10/08	2.2	919.35	1.2	917.65	910.00	1	5,823	0.02%
2021/10/07	7	911.14	3.5	904.72	911.00	3.6	5,809	0.06%
2021/10/06	0.2	882.24	1	882.02	871.00	-0.8	5,818	-0.01%
2021/10/05	4.5	869.26	1	871.00	867.00	3.5	5,823	0.06%
2021/10/04	1.2	894.19	0.1	893.00	892.00	1.1	5,764	0.02%
2021/10/01	7.3	889.20	3	888.67	885.00	4.3	5,787	0.07%
2021/09/30	2.8	903.55	0	0.00	905.00	2.8	5,769	0.05%
2021/09/29	4.5	922.41	1	916.00	913.00	3.5	5,757	0.06%
2021/09/28	2	957.04	4.2	957.68	957.00	-2.2	5,742	-0.04%
2021/09/27	3	953.00	14	948.48	959.00	-11	5,698	-0.19%
2021/09/24	7	917.29	15	915.33	920.00	-8	5,614	-0.14%
2021/09/23	1	918.78	1	915.00	915.00	0	5,707	0.00%
2021/09/22	23.8	910.23	1	910.00	911.00	22.8	5,709	0.40%
2021/09/17	0	0.00	10.4	945.84	940.00	-10.4	5,634	-0.18%
2021/09/16	2	929.00	1	929.06	936.00	1	5,597	0.02%
2021/09/15	8	932.12	2	939.00	935.00	6	5,608	0.11%
2021/09/14	0	944.16	6.8	939.18	947.00	-6.7	5,671	-0.12%
2021/09/13	0	920.00	0.1	921.01	927.00	-0.1	5,770	0.00%
2021/09/10	2	913.01	5.7	918.29	925.00	-3.7	5,907	-0.06%
2021/09/09	1.2	901.15	0	0.00	901.00	1.2	5,926	0.02%
2021/09/08	0	901.91	0	0.00	912.00	0	5,924	0.00%
2021/09/07	3	901.00	1	900.00	903.00	2	5,934	0.03%
2021/09/06	9	904.88	2	907.00	896.00	7	5,959	0.12%
2021/09/03	2.1	929.00	1	925.00	919.00	1.1	5,922	0.02%
2021/09/02	4.1	932.62	8	939.51	933.00	-3.9	5,974	-0.07%
2021/09/01	1	920.00	15.9	921.72	927.00	-14.9	5,945	-0.25%
2021/08/31	5.3	891.23	1	895.00	901.00	4.3	5,851	0.07%
2021/08/30	0.1	905.00	4.4	907.17	912.00	-4.3	5,815	-0.07%
2021/08/27	19	892.63	7	890.71	896.00	12	5,814	0.21%
2021/08/26	27.7	882.54	36.1	895.07	888.00	-8.4	5,801	-0.14%
2021/08/25	1.5	903.22	0.1	910.00	911.00	1.5	5,763	0.03%
2021/08/24	0	908.17	1	911.00	909.00	-1	5,818	-0.02%
2021/08/23	0.2	901.78	1.6	904.40	911.00	-1.4	5,929	-0.02%
2021/08/20	3.2	884.41	2	883.50	873.00	1.2	5,968	0.02%
2021/08/19	2.1	888.79	1	909.37	888.00	1	6,030	0.02%
2021/08/18	4.2	892.14	2.6	891.05	912.00	1.6	6,036	0.03%
2021/08/17	4.7	891.61	3	893.33	880.00	1.7	6,081	0.03%
2021/08/16	2.6	907.13	1	901.21	901.00	1.6	6,099	0.03%
2021/08/13	0.3	910.43	0	912.00	910.00	0.3	6,266	0.00%
2021/08/12	1.7	914.38	0	0.00	904.00	1.7	6,367	0.03%
2021/08/11	2.3	911.09	0	912.00	910.00	2.3	6,505	0.03%
2021/08/10	0.1	920.00	1	923.00	922.00	-0.9	6,700	-0.01%
2021/08/09	3.4	918.23	1	925.00	921.00	2.4	6,930	0.03%
2021/08/06	6	937.01	0	947.92	936.00	6	7,054	0.09%
2021/08/05	0.1	957.38	5.1	960.12	961.00	-5	7,268	-0.07%
2021/08/04	0	949.00	16.8	947.28	950.00	-16.8	7,673	-0.22%
2021/08/03	22	941.18	23.8	935.21	938.00	-1.8	7,987	-0.02%
2021/08/02	1	925.00	3.1	931.47	934.00	-2.1	8,252	-0.03%
2021/07/30	7.3	917.53	2.2	918.91	910.00	5.1	8,341	0.06%
2021/07/29	4	932.84	6.7	919.71	933.00	-2.6	8,488	-0.03%
2021/07/28	10.9	896.01	6.1	898.66	890.00	4.8	8,566	0.06%
2021/07/27	3.1	937.44	12.5	938.47	938.00	-9.4	8,595	-0.11%
2021/07/26	2	923.50	2.2	937.72	923.00	-0.2	8,877	0.00%
2021/07/23	4	928.97	9.4	928.83	933.00	-5.4	8,908	-0.06%
2021/07/22	3	920.33	2	920.02	919.00	1	8,983	0.01%
2021/07/21	11.8	924.62	10	909.00	912.00	1.8	9,049	0.02%
2021/07/20	1.3	920.01	2	921.00	920.00	-0.7	9,156	-0.01%
2021/07/19	11.9	925.26	1.1	919.71	919.00	10.9	9,287	0.12%
2021/07/16	5.1	945.69	10.4	951.98	957.00	-5.3	9,267	-0.06%
2021/07/15	3.1	943.81	13.7	944.36	951.00	-10.6	9,280	-0.11%
2021/07/14	1.2	935.16	2	931.01	930.00	-0.9	9,319	-0.01%
2021/07/13	11.2	931.83	0.2	936.00	926.00	11	9,339	0.12%
2021/07/12	2.2	936.72	5.2	938.08	935.00	-3	9,329	-0.03%
2021/07/09	9	921.11	5	924.17	919.00	4	9,333	0.04%
2021/07/08	7.1	919.17	3	922.00	920.00	4.1	9,393	0.04%
2021/07/07	6.2	919.85	2.3	918.39	917.00	3.9	9,453	0.04%
2021/07/06	15	927.92	7	925.29	922.00	8	9,539	0.08%
2021/07/05	12.2	960.62	0.4	968.00	957.00	11.8	9,531	0.12%
2021/07/02	2.3	958.55	57.4	961.27	957.00	-55.1	9,541	-0.58%
2021/07/01	1	952.01	51	950.20	955.00	-50	9,556	-0.52%
2021/06/30	119.6	967.93	12.2	961.88	962.00	107.3	9,666	1.11%	大買/鉅額交易
2021/06/29	4	938.00	7.4	944.63	935.00	-3.4	9,587	-0.04%
2021/06/28	0	929.50	3.1	932.33	935.00	-3	9,649	-0.03%
2021/06/25	8.3	944.27	10.2	936.22	927.00	-2	9,792	-0.02%
2021/06/24	6.2	932.07	2.2	941.98	929.00	4.1	9,868	0.04%
2021/06/23	7.2	918.82	14.7	921.27	941.00	-7.5	10,004	-0.08%
2021/06/22	15.1	903.89	8	903.63	903.00	7.1	10,129	0.07%
2021/06/21	18	935.63	7.1	944.96	918.00	11	10,011	0.11%
2021/06/18	9.4	973.84	4	983.97	965.00	5.4	9,964	0.05%
2021/06/17	7.8	971.09	7.3	978.29	978.00	0.5	9,985	0.01%
2021/06/16	0.1	985.00	0.3	990.00	985.00	-0.2	10,009	0.00%
2021/06/15	3	990.66	1	990.10	989.00	2	10,003	0.02%
2021/06/11	9.9	988.19	3	983.70	980.00	6.9	10,014	0.07%
2021/06/10	16.1	996.15	39.2	993.17	998.00	-23.2	10,027	-0.23%
2021/06/09	3.3	969.49	3.1	980.61	967.00	0.2	9,991	0.00%
2021/06/08	2.3	970.89	1.1	966.43	966.00	1.1	10,056	0.01%
2021/06/07	15.8	960.41	16	971.45	973.00	-0.3	10,154	0.00%
2021/06/04	3.4	970.35	1.1	971.46	977.00	2.3	10,221	0.02%
2021/06/03	0.1	971.15	12	972.24	981.00	-11.9	10,310	-0.12%
2021/06/02	32.6	968.37	19.2	965.89	959.00	13.4	10,390	0.13%
2021/06/01	15.7	988.77	8.3	990.14	977.00	7.4	10,446	0.07%
2021/05/31	13.3	975.21	16.4	991.39	995.00	-3.1	10,530	-0.03%
2021/05/28	3.2	959.47	8.5	957.05	961.00	-5.3	10,516	-0.05%
2021/05/27	6.6	936.65	1	935.00	935.00	5.6	10,614	0.05%
2021/05/26	6.4	951.12	7	952.00	951.00	-0.6	10,714	-0.01%
2021/05/25	4.1	955.57	13.6	958.79	952.00	-9.5	10,736	-0.09%
2021/05/24	6.3	942.55	3.1	947.31	943.00	3.3	10,717	0.03%
2021/05/21	7.6	953.20	8	960.50	955.00	-0.4	10,746	0.00%
2021/05/20	9.6	935.82	5	932.22	930.00	4.6	10,640	0.04%
2021/05/19	20.4	959.68	5.1	963.05	943.00	15.2	10,583	0.14%
2021/05/18	22.2	976.13	41	962.70	994.00	-18.8	10,480	-0.18%
2021/05/17	12.3	910.87	9.4	914.38	914.00	2.9	10,407	0.03%
2021/05/14	4.6	904.61	12	901.17	895.00	-7.5	10,391	-0.07%
2021/05/13	11.5	892.55	1.1	891.71	873.00	10.4	10,414	0.10%
2021/05/12	25.6	888.56	35.2	868.71	888.00	-9.7	10,317	-0.09%
2021/05/11	11.8	918.96	12.3	915.89	911.00	-0.5	10,040	-0.01%
2021/05/10	41	995.76	5.1	986.04	979.00	35.9	9,850	0.36%
2021/05/07	6	1037.78	5.9	1050.17	1060.00	0.1	9,827	0.00%
2021/05/06	5.3	1023.21	4.6	1031.91	1055.00	0.7	9,967	0.01%
2021/05/05	19.2	1028.83	13	1052.31	1005.00	6.2	9,906	0.06%
2021/05/04	8	1060.98	28.5	1070.93	1085.00	-20.5	9,843	-0.21%
2021/05/03	22	1118.16	12	1112.50	1105.00	10	9,692	0.10%
2021/04/29	11.1	1185.00	15.2	1185.00	1185.00	-4.1	9,546	-0.04%
2021/04/28	3	1074.98	11.4	1077.93	1080.00	-8.4	9,736	-0.09%
2021/04/27	6.5	1070.97	2.1	1089.52	1065.00	4.4	9,769	0.05%
2021/04/26	12.2	1062.22	4.8	1068.30	1070.00	7.4	9,764	0.08%
2021/04/23	3.1	1003.39	9.6	1012.73	1035.00	-6.5	9,723	-0.07%
2021/04/22	11.2	992.60	2.2	1006.63	984.00	9	9,703	0.09%
2021/04/21	13.2	998.78	9	993.12	988.00	4.1	9,793	0.04%
2021/04/20	0.4	991.50	26.5	977.74	998.00	-26.1	9,936	-0.26%
2021/04/19	5.6	969.07	3.1	970.20	963.00	2.5	9,945	0.03%
2021/04/16	21.2	976.27	4	974.51	975.00	17.1	10,002	0.17%
2021/04/15	2.1	968.44	3.8	978.96	985.00	-1.6	10,117	-0.02%
2021/04/14	6.2	946.17	10.2	958.05	965.00	-4	10,142	-0.04%
2021/04/13	5.7	966.21	5.4	973.53	961.00	0.3	10,151	0.00%
2021/04/12	19.2	984.55	24.2	976.80	960.00	-5	10,145	-0.05%
2021/04/09	0.1	1010.00	1.1	1005.71	999.00	-1	10,206	-0.01%
2021/04/08	14.1	1002.74	18.1	1009.97	1020.00	-4	10,176	-0.04%
2021/04/07	13	996.15	14	998.14	998.00	-1	10,136	-0.01%
2021/04/06	8	994.25	17	998.12	995.00	-9	10,121	-0.09%
2021/04/01	0	964.00	3	978.94	961.00	-3	10,094	-0.03%
2021/03/31	11.1	974.31	4.5	975.83	969.00	6.6	10,037	0.07%
2021/03/30	10	957.13	6.8	965.66	971.00	3.3	9,940	0.03%
2021/03/29	2.1	946.54	7.1	959.11	941.00	-5.1	9,822	-0.05%
2021/03/26	18	940.50	4.1	940.45	943.00	13.9	9,770	0.14%
2021/03/25	6.2	926.08	12.6	928.38	949.00	-6.4	9,665	-0.07%
2021/03/24	0	0.00	4	888.50	894.00	-4	9,473	-0.04%
2021/03/23	13.1	883.03	11.2	879.93	870.00	2	9,459	0.02%
2021/03/22	8.1	880.50	6	886.17	881.00	2.1	9,423	0.02%
2021/03/19	6.4	886.09	0.2	889.10	885.00	6.2	9,389	0.07%
2021/03/18	4	910.50	2	916.00	903.00	2	9,326	0.02%
2021/03/17	5.3	915.69	3.1	910.21	908.00	2.2	9,374	0.02%
2021/03/16	1.1	906.61	3.2	914.44	919.00	-2	9,405	-0.02%
2021/03/15	0	0.00	6.1	906.66	907.00	-6.1	9,424	-0.06%
2021/03/12	4	900.75	7.2	902.27	899.00	-3.2	9,477	-0.03%
2021/03/11	0.2	885.61	5	889.01	888.00	-4.8	9,437	-0.05%
2021/03/10	12.4	870.80	7	877.14	864.00	5.4	9,369	0.06%
2021/03/09	9.2	862.06	0.1	868.00	879.00	9.1	9,330	0.10%
2021/03/08	8.7	887.72	4	885.50	867.00	4.7	9,312	0.05%
2021/03/05	11.2	882.40	4.4	886.37	883.00	6.8	9,295	0.07%
2021/03/04	15.4	903.83	15.1	899.85	897.00	0.3	9,343	0.00%
2021/03/03	12.1	911.99	11.1	911.67	930.00	1	9,196	0.01%
2021/03/02	7.2	929.78	4	920.50	900.00	3.2	9,113	0.04%
2021/02/26	8.1	912.17	2.1	919.91	896.00	6	9,006	0.07%
2021/02/25	2.4	939.93	1	936.00	944.00	1.4	8,849	0.02%
2021/02/24	4.2	946.93	0	0.00	940.00	4.2	8,846	0.05%
2021/02/23	3.3	958.26	1.6	947.61	965.00	1.7	8,911	0.02%
2021/02/22	7.6	962.45	2	965.50	951.00	5.6	8,928	0.06%
2021/02/19	4.5	966.11	5	962.00	964.00	-0.5	9,154	-0.01%
2021/02/18	5.6	978.21	4.3	979.63	978.00	1.2	9,139	0.01%
2021/02/17	3.1	986.76	3	985.33	980.00	0.1	9,139	0.00%
2021/02/05	19.2	964.35	15.4	957.70	950.00	3.8	9,019	0.04%
2021/02/04	4.3	942.91	6	941.83	946.00	-1.7	8,834	-0.02%
2021/02/03	6.1	950.31	13.1	949.53	950.00	-7	8,748	-0.08%
2021/02/02	10	941.70	16.5	937.98	931.00	-6.5	8,668	-0.08%
2021/02/01	7.3	899.93	5.1	896.12	905.00	2.2	8,536	0.03%
2021/01/29	8.1	889.34	6.5	894.71	875.00	1.5	8,433	0.02%
2021/01/28	8.6	870.30	12	869.92	869.00	-3.4	8,337	-0.04%
2021/01/27	8	898.33	6	894.17	897.00	2	8,198	0.02%
2021/01/26	7.7	889.00	1	875.02	871.00	6.7	8,153	0.08%
2021/01/25	5.2	905.38	9.1	915.48	910.00	-3.9	8,217	-0.05%
2021/01/22	6.5	921.27	5.1	926.68	917.00	1.4	8,174	0.02%
2021/01/21	6.2	927.25	20.2	915.02	934.00	-14	7,980	-0.18%
2021/01/20	3.3	885.03	11.4	884.48	872.00	-8.1	7,790	-0.10%
2021/01/19	3.1	872.66	2.3	872.11	879.00	0.7	7,707	0.01%
2021/01/18	1.1	830.86	3	830.67	844.00	-1.9	7,647	-0.02%
2021/01/15	4	857.05	12	876.92	850.00	-8	7,581	-0.11%
2021/01/14	8.6	864.39	18.4	865.53	861.00	-9.8	7,503	-0.13%
2021/01/13	48.2	886.44	12	879.69	884.00	36.2	7,403	0.49%
2021/01/12	4.1	851.70	3	853.00	846.00	1.1	7,230	0.02%
2021/01/11	4.2	843.66	8	847.25	851.00	-3.9	7,124	-0.05%
2021/01/08	8.1	835.19	17	826.24	838.00	-8.9	7,075	-0.13%
2021/01/07	6	804.12	0.3	803.00	799.00	5.7	6,971	0.08%
2021/01/06	5.2	796.17	2.2	792.32	792.00	3.1	6,942	0.04%
2021/01/05	7.1	788.37	5	793.00	797.00	2.1	6,919	0.03%
2021/01/04	8	780.02	26.9	782.30	792.00	-18.9	7,122	-0.27%
2020/12/31	1	746.92	4.1	747.78	747.00	-3	7,147	-0.04%
2020/12/30	5	739.20	3.2	744.51	746.00	1.9	7,365	0.03%
2020/12/29	2	738.04	4	741.00	734.00	-2	7,338	-0.03%
2020/12/28	4	739.50	5.8	737.00	740.00	-1.8	7,345	-0.02%
2020/12/25	3.1	716.31	2	715.00	715.00	1.1	7,269	0.01%
2020/12/24	1.1	714.66	2.2	722.78	714.00	-1	7,323	-0.01%
2020/12/23	3	720.00	9.2	715.02	720.00	-6.2	7,396	-0.08%
2020/12/22	4.2	712.24	6	715.67	703.00	-1.8	7,438	-0.02%
2020/12/21	2.1	694.08	3.1	700.75	708.00	-0.9	7,475	-0.01%
2020/12/18	1.2	703.67	2	702.50	699.00	-0.8	7,494	-0.01%
2020/12/17	1	703.00	3	705.33	704.00	-2	7,540	-0.03%
2020/12/16	1	703.00	1	711.00	701.00	0	7,575	0.00%
2020/12/15	3.4	699.12	1	701.00	701.00	2.4	7,661	0.03%
2020/12/14	1	703.06	1	702.00	702.00	0	7,785	0.00%
2020/12/11	2.3	706.57	3.3	710.30	707.00	-1.1	7,897	-0.01%
2020/12/10	15.8	712.88	3.3	723.26	709.00	12.5	7,895	0.16%
2020/12/09	4.1	734.50	13	737.08	734.00	-8.9	7,911	-0.11%
2020/12/08	1.2	722.68	14.1	724.14	730.00	-12.9	7,906	-0.16%
2020/12/07	1.1	696.53	4	700.50	704.00	-2.9	7,861	-0.04%
2020/12/04	8.1	702.14	2	705.49	705.00	6.1	7,938	0.08%
2020/12/03	3	704.01	1	703.01	700.00	2	7,959	0.03%
2020/12/02	8.1	701.66	1.1	713.09	712.00	7	7,960	0.09%
2020/12/01	3.4	696.90	8.1	702.36	697.00	-4.7	8,051	-0.06%
2020/11/30	14.3	709.15	2.5	706.00	704.00	11.8	8,134	0.15%
2020/11/27	1.1	724.13	0	0.00	725.00	1.1	8,228	0.01%
2020/11/26	2	727.03	0.2	730.00	730.00	1.8	8,349	0.02%
2020/11/25	5.4	730.38	1.5	732.67	724.00	3.9	8,574	0.05%
2020/11/24	3.1	739.03	2.1	744.88	742.00	1.1	8,675	0.01%
2020/11/23	8	749.14	9	751.55	743.00	-1	8,827	-0.01%
2020/11/20	8	747.74	11	741.00	747.00	-3	8,889	-0.03%
2020/11/19	13.1	732.06	5	731.80	733.00	8.1	8,864	0.09%
2020/11/18	7	719.72	37.1	716.99	728.00	-30.1	8,965	-0.34%
2020/11/17	8.1	699.30	9.1	695.21	696.00	-1	8,975	-0.01%
2020/11/16	4	683.55	8.1	686.36	694.00	-4.1	9,437	-0.04%
2020/11/13	4	669.01	1	669.00	675.00	3	9,725	0.03%
2020/11/12	5	673.40	2	674.50	673.00	3	10,351	0.03%
2020/11/11	5	674.83	4.5	677.67	676.00	0.5	10,383	0.01%
2020/11/10	13.6	688.99	7	685.71	686.00	6.6	10,411	0.06%
2020/11/09	7.1	703.66	10.2	708.55	702.00	-3.1	10,500	-0.03%
2020/11/06	2.1	699.81	12	696.67	700.00	-9.9	10,576	-0.09%
2020/11/05	2	695.85	8.2	686.72	696.00	-6.1	10,619	-0.06%
2020/11/04	6	673.83	3	680.33	677.00	3	10,610	0.03%
2020/11/03	3	668.67	7	668.71	665.00	-4	10,699	-0.04%
2020/11/02	14.1	659.00	9.1	678.48	653.00	5.1	10,776	0.05%
2020/10/30	3.2	677.78	9	677.11	678.00	-5.8	10,763	-0.05%
2020/10/29	1.1	683.43	3	670.33	684.00	-2	10,976	-0.02%
2020/10/28	15	684.60	10.2	678.10	681.00	4.8	11,330	0.04%
2020/10/27	2	680.00	1.4	683.67	685.00	0.7	11,469	0.01%
2020/10/26	5.1	675.12	3	681.00	674.00	2.1	11,597	0.02%
2020/10/23	8	681.50	1	678.00	678.00	7	11,765	0.06%
2020/10/22	3	691.00	2	688.00	688.00	1	12,285	0.01%
2020/10/21	17	704.24	6	693.00	691.00	11	12,554	0.09%
2020/10/20	1	684.00	3	694.00	697.00	-2	12,874	-0.02%
2020/10/19	6	687.50	5	691.00	692.00	1	13,079	0.01%
2020/10/16	2	694.00	8.1	692.84	680.00	-6.1	13,311	-0.05%
2020/10/15	17	694.52	11	694.73	689.00	6	13,490	0.04%
2020/10/14	4	688.75	1	689.00	689.00	3	13,524	0.02%
2020/10/13	10	700.00	10	697.70	699.00	0	13,578	0.00%
2020/10/12	21	712.19	28	713.39	714.00	-7	13,570	-0.05%
2020/10/08	17	671.00	25.1	667.56	670.00	-8.1	13,458	-0.06%
2020/10/07	25.1	642.37	38	633.13	647.00	-12.9	13,352	-0.10%
2020/10/06	0	0.00	8	614.88	615.00	-8	13,230	-0.06%
2020/10/05	2	613.50	3	612.67	611.00	-1	13,446	-0.01%
2020/09/30	1	611.00	0.1	608.00	607.00	0.9	13,648	0.01%
2020/09/29	10	610.00	3	610.33	610.00	7	13,911	0.05%
2020/09/28	3	584.00	11	600.18	603.00	-8	14,142	-0.06%
2020/09/25	6	597.17	3	596.67	585.00	3	14,134	0.02%
2020/09/24	8	605.63	3	607.33	600.00	5	14,148	0.04%
2020/09/23	2	614.50	4	615.75	617.00	-2	14,104	-0.01%
2020/09/22	9	606.89	4	607.75	603.00	5	14,121	0.04%
2020/09/21	11	615.64	4	617.50	616.00	7	14,152	0.05%
2020/09/18	4	599.75	9	604.11	611.00	-5	14,216	-0.04%
2020/09/17	19	597.74	7.1	600.99	599.00	12	14,178	0.08%
2020/09/16	3	618.33	5	620.60	617.00	-2	14,226	-0.01%
2020/09/15	4	608.25	1	612.00	611.00	3	14,345	0.02%
2020/09/14	0	0.00	8.1	605.43	609.00	-8.1	14,584	-0.06%
2020/09/11	1	594.00	0	0.00	595.00	1	14,529	0.01%
2020/09/10	6	600.33	2	603.00	599.00	4	14,506	0.03%
2020/09/09	8	593.38	2	595.00	595.00	6	14,579	0.04%
2020/09/08	4	604.50	3	609.33	604.00	1	14,531	0.01%
2020/09/07	2.2	600.45	7	599.71	598.00	-4.8	14,617	-0.03%
2020/09/04	7	601.43	4.1	592.10	603.00	2.9	14,678	0.02%
2020/09/03	10	604.70	12	611.92	603.00	-2	14,559	-0.01%
2020/09/02	7	598.29	30	599.03	596.00	-23	14,467	-0.16%
2020/09/01	6	568.33	14	563.43	576.00	-8	14,314	-0.06%
2020/08/31	13	562.46	12	559.92	556.00	1	14,274	0.01%
2020/08/28	25.1	565.21	28	563.11	574.00	-2.9	14,125	-0.02%
2020/08/27	19	565.21	6	571.33	558.00	13	14,063	0.09%
2020/08/26	5	576.20	7	579.29	578.00	-2	14,098	-0.01%
2020/08/25	5	588.60	8	589.25	589.00	-3	14,064	-0.02%
2020/08/24	18	588.72	17	591.76	585.00	1	14,058	0.01%
2020/08/21	17.1	597.47	12.1	595.96	604.00	5.1	13,992	0.04%
2020/08/20	14.1	570.35	18.8	588.76	565.00	-4.7	13,769	-0.03%
2020/08/19	7.1	615.92	19.1	617.95	609.00	-12	13,312	-0.09%
2020/08/18	46.2	619.71	23.1	618.78	617.00	23.1	13,108	0.18%
2020/08/17	12	679.83	31	681.39	685.00	-19	12,659	-0.15%
2020/08/14	10.4	675.43	8	675.39	680.00	2.4	12,709	0.02%
2020/08/13	6	689.33	4	692.25	684.00	2	12,854	0.02%
2020/08/12	12.1	680.13	10.2	683.35	680.00	1.9	13,029	0.01%
2020/08/11	10	698.60	7	696.43	693.00	3	13,265	0.02%
2020/08/10	15	703.87	22	707.55	706.00	-7	13,196	-0.05%
2020/08/07	9	721.00	5.1	708.12	705.00	3.9	13,149	0.03%
2020/08/06	12	740.00	20	735.05	732.00	-8	13,080	-0.06%
2020/08/05	17	729.41	18	731.61	730.00	-1	12,950	-0.01%
2020/08/04	8.1	713.23	17	712.20	732.00	-8.9	12,842	-0.07%
2020/08/03	70	719.60	20	721.60	696.00	50	12,632	0.40%
2020/07/31	8.1	691.35	11	695.73	701.00	-2.9	12,338	-0.02%
2020/07/30	13	682.23	2	682.50	683.00	11	12,239	0.09%
2020/07/29	4	682.00	5	676.85	682.00	-1	12,132	-0.01%
2020/07/28	47.1	728.71	37.3	715.68	680.00	9.8	12,087	0.08%
2020/07/27	24.4	714.13	46	706.66	728.00	-21.6	11,849	-0.18%
2020/07/24	18	684.67	7.3	696.86	675.00	10.8	12,020	0.09%
2020/07/23	27.1	674.90	17.1	677.47	677.00	10.1	11,790	0.09%
2020/07/22	5	664.20	5	664.80	664.00	0	11,722	0.00%
2020/07/21	2.2	633.40	23.1	624.66	637.00	-20.9	11,526	-0.18%
2020/07/20	11.1	600.73	4	600.50	601.00	7.1	11,410	0.06%
2020/07/17	1.1	600.64	2	604.00	607.00	-0.9	11,461	-0.01%
2020/07/16	4	605.75	12	601.92	599.00	-8	11,498	-0.07%
2020/07/15	9	608.33	15	609.80	609.00	-6	11,468	-0.05%
2020/07/14	13.1	616.36	10	615.10	611.00	3.1	11,446	0.03%
2020/07/13	12	628.42	9	628.89	629.00	3	11,402	0.03%
2020/07/10	17.1	631.11	25.1	632.45	616.00	-8	11,372	-0.07%
2020/07/09	26.3	654.38	20.1	652.65	651.00	6.3	11,313	0.06%
2020/07/08	34.2	646.42	11.2	655.55	661.00	23	11,147	0.21%
2020/07/07	23.1	604.30	29.2	613.23	618.00	-6.1	10,896	-0.06%
2020/07/06	9	584.44	11	584.56	589.00	-2	10,711	-0.02%
2020/07/03	3.2	579.14	24	581.50	585.00	-20.8	10,705	-0.19%
2020/07/02	5.1	577.58	7	575.57	574.00	-1.9	10,704	-0.02%
2020/07/01	20.1	582.28	12	584.58	577.00	8.1	10,742	0.08%
2020/06/30	13	575.92	8	572.63	579.00	5	10,725	0.05%
2020/06/29	14	568.64	10	567.50	565.00	4	10,747	0.04%
2020/06/24	10.1	575.32	5	578.60	580.00	5.1	10,726	0.05%
2020/06/23	26.1	574.88	25	570.52	574.00	1.1	10,795	0.01%
2020/06/22	16	565.31	13	560.88	576.00	3	10,730	0.03%
2020/06/19	41	536.61	27	539.41	546.00	14	10,772	0.13%
2020/06/18	5	510.40	4	510.00	513.00	1	10,633	0.01%
2020/06/17	1	508.00	1	507.00	510.00	0	10,881	0.00%
2020/06/16	9	493.83	13	505.62	510.00	-4	11,062	-0.04%
2020/06/15	6	499.16	2.1	499.57	492.50	4	11,296	0.04%
2020/06/12	7	490.36	10	484.75	492.50	-3	11,410	-0.03%
2020/06/11	1.2	500.35	9	501.22	496.50	-7.9	11,450	-0.07%
2020/06/10	1.1	499.50	9	498.61	500.00	-7.9	11,475	-0.07%
2020/06/09	7	494.00	6	494.50	497.50	1	11,757	0.01%
2020/06/08	13	499.12	15	498.87	494.50	-2	11,945	-0.02%
2020/06/05	6	494.00	4.1	493.38	494.00	2	11,941	0.02%
2020/06/04	2	485.25	1	488.00	490.00	1	11,999	0.01%
2020/06/03	2.1	489.00	2	490.00	490.00	0.1	12,054	0.00%
2020/06/02	4	484.25	10	485.70	485.00	-6	12,020	-0.05%
2020/06/01	1	461.50	2	470.00	461.50	-1	11,915	-0.01%
2020/05/29	2	464.50	23	460.83	463.00	-21	11,951	-0.18%
2020/05/28	24	457.08	3	462.00	460.00	21	11,959	0.18%
2020/05/27	2	463.25	5	461.00	464.50	-3	11,968	-0.03%
2020/05/26	1	467.50	9	461.33	460.00	-8	12,078	-0.07%
2020/05/25	6	454.00	9	453.06	460.00	-3	12,147	-0.02%
2020/05/22	11	444.41	0.2	441.00	442.00	10.9	12,130	0.09%
2020/05/21	7	465.36	3	462.00	464.50	4	12,091	0.03%
2020/05/20	11	472.27	34.2	469.14	470.00	-23.2	12,071	-0.19%
2020/05/19	8	460.75	8	461.44	462.00	0	11,901	0.00%
2020/05/18	12	445.46	25.1	444.23	440.50	-13.1	11,685	-0.11%
2020/05/15	3	406.50	3	412.00	411.00	0	11,390	0.00%
2020/05/14	10	409.35	0	0.00	411.00	10	11,447	0.09%
2020/05/13	10	415.75	14	411.86	420.00	-4	11,461	-0.03%
2020/05/12	1	409.00	0	0.00	407.00	1	11,544	0.01%
2020/05/11	7	413.93	1.1	410.45	410.00	5.9	11,685	0.05%
2020/05/08	1	417.50	3	414.67	411.50	-2	11,764	-0.02%
2020/05/07	4	413.75	3	412.50	411.00	1	11,832	0.01%
2020/05/06	6	404.08	7	406.86	408.00	-1	11,867	-0.01%
2020/05/05	1	397.00	0	0.00	401.50	1	11,894	0.01%
2020/05/04	9	400.00	9	400.56	399.50	0	12,042	0.00%
2020/04/30	7	410.64	50.1	410.29	415.00	-43.1	12,003	-0.36%
2020/04/29	6	390.25	28.2	394.29	398.00	-22.2	11,815	-0.19%
2020/04/28	12	367.33	7	369.57	375.00	5	11,461	0.04%
2020/04/27	4	372.38	17.1	364.19	372.00	-13.1	11,656	-0.11%
2020/04/24	0	0.00	5	352.00	348.50	-5	11,531	-0.04%
2020/04/23	6	348.25	4	348.50	351.00	2	11,572	0.02%
2020/04/22	19	346.37	6	346.67	346.00	13	11,643	0.11%
2020/04/21	13	358.62	0	0.00	353.50	13	11,874	0.11%
2020/04/20	3	371.50	4	370.25	370.00	-1	12,011	-0.01%
2020/04/17	7	369.93	20	369.85	368.00	-13	12,089	-0.11%
2020/04/16	3	363.50	0	0.00	361.50	3	11,995	0.03%
2020/04/15	6	365.75	8	365.75	365.50	-2	12,003	-0.02%
2020/04/14	9	364.78	6	361.94	365.50	3	12,021	0.02%
2020/04/13	11	352.64	0	352.00	351.50	11	11,992	0.09%
2020/04/10	2	351.00	2	349.50	350.00	0	12,013	0.00%
2020/04/09	2	352.00	4	353.25	351.50	-2	12,109	-0.02%
2020/04/08	8	347.63	2	349.25	349.50	6	12,076	0.05%
2020/04/06	0	0.00	2	340.00	341.00	-2	11,960	-0.02%
2020/04/01	1	328.00	2	331.00	334.00	-1	11,892	-0.01%
2020/03/31	9	334.17	5	333.30	327.50	4	11,880	0.03%
2020/03/30	5	329.70	4	329.38	336.50	1	11,749	0.01%
2020/03/27	3	347.50	9	342.44	340.00	-6	11,622	-0.05%
2020/03/26	3	339.17	9	336.06	343.50	-6	11,460	-0.05%
2020/03/25	19	347.37	12.1	337.94	334.50	6.9	11,502	0.06%
2020/03/24	8.1	331.61	16.1	332.92	330.00	-8	11,314	-0.07%
2020/03/23	24	308.21	14	305.07	308.00	10	11,286	0.09%
2020/03/20	6	296.25	10.1	296.74	301.00	-4.1	11,228	-0.04%
2020/03/19	25.1	279.96	22	280.00	274.00	3.1	11,118	0.03%
2020/03/18	6	309.95	4	318.13	301.50	2	10,839	0.02%
2020/03/17	14	322.54	9	322.05	315.50	5	10,712	0.05%
2020/03/16	7	323.84	2	337.25	320.00	5	10,537	0.05%
2020/03/13	2	310.75	15	316.73	341.00	-13	10,390	-0.13%
2020/03/12	21.3	342.37	7	347.64	336.00	14.3	10,118	0.14%
2020/03/11	8	371.31	4	366.63	363.00	4	9,884	0.04%
2020/03/10	2	366.75	5	368.40	373.50	-3	9,823	-0.03%
2020/03/09	2	365.75	2	367.75	366.50	0	9,727	0.00%
2020/03/06	4	379.88	2	380.25	378.50	2	9,658	0.02%
2020/03/05	3	382.17	21.2	382.80	385.00	-18.2	9,648	-0.19%
2020/03/03	2	374.00	5	375.20	372.00	-3	9,644	-0.03%
2020/03/02	5	364.20	7	358.21	363.00	-2	9,576	-0.02%
2020/02/27	13.2	365.38	5	366.30	360.00	8.2	9,569	0.09%
2020/02/26	9	375.72	2	374.75	375.00	7	9,475	0.07%
2020/02/25	3	379.17	3	378.50	378.50	0	9,416	0.00%
2020/02/24	11	378.18	0	0.00	377.00	11	9,441	0.12%
2020/02/21	1.2	388.50	0.3	388.50	388.00	0.9	9,324	0.01%
2020/02/20	5	390.80	4	391.00	394.00	1	9,257	0.01%
2020/02/19	4	391.75	1	389.00	388.50	3	9,184	0.03%
2020/02/18	5	392.80	3	394.33	392.00	2	9,196	0.02%
2020/02/17	4	397.00	1	398.00	398.00	3	9,152	0.03%
2020/02/14	4.1	404.90	2	406.00	405.50	2.1	9,082	0.02%
2020/02/13	3	409.00	5	409.10	408.50	-2	9,018	-0.02%
2020/02/12	3	399.17	6.2	399.72	401.50	-3.2	8,901	-0.04%
2020/02/11	4	387.88	10	387.75	390.00	-6	8,895	-0.07%
2020/02/10	4	383.63	4	380.50	380.00	0	8,905	0.00%
2020/02/07	5	380.40	2	381.75	381.00	3	8,950	0.03%
2020/02/06	3	383.83	4	388.25	382.00	-1	8,979	-0.01%
2020/02/05	21.2	382.77	5	384.60	381.00	16.2	8,947	0.18%
2020/02/04	6	390.83	3	392.67	390.50	3	8,844	0.03%
2020/02/03	2.1	380.85	6	381.42	382.00	-4	9,087	-0.04%
2020/01/31	4.1	387.66	2	386.50	388.00	2.1	9,100	0.02%
2020/01/30	14.2	393.87	3.2	386.72	383.50	11	9,154	0.12%
2020/01/20	1	419.00	0	0.00	419.00	1	8,903	0.01%
2020/01/17	4.2	421.28	3	420.67	420.50	1.2	8,946	0.01%
2020/01/16	5	419.20	12	421.29	421.00	-7	9,016	-0.08%
2020/01/15	16	411.91	8	415.06	416.00	8	8,866	0.09%
2020/01/14	9	416.17	1.2	423.75	416.00	7.8	8,518	0.09%
2020/01/13	6	424.08	6	423.50	422.00	0	8,270	0.00%
2020/01/10	1	428.50	1	432.50	432.00	0	8,199	0.00%
2020/01/09	2	436.50	0	0.00	437.00	2	8,219	0.02%
2020/01/08	3	432.17	5	427.90	430.50	-2	8,306	-0.02%
2020/01/07	5	426.30	3	424.33	426.00	2	8,311	0.02%
2020/01/06	2	426.50	2.1	427.86	424.00	-0.1	8,361	0.00%
2020/01/03	7	431.71	2	429.25	434.50	5	8,361	0.06%
2020/01/02	3	441.83	11	442.86	441.50	-8	8,240	-0.10%
2019/12/31	4	443.00	0	0.00	443.50	4	8,221	0.05%
2019/12/30	0.1	446.50	0	0.00	446.50	0.1	8,253	0.00%
2019/12/27	1	450.50	0	0.00	446.50	1	8,354	0.01%
2019/12/26	3	452.00	3	456.83	449.00	0	8,350	0.00%
2019/12/25	0.1	452.00	0	0.00	452.00	0.1	8,376	0.00%
2019/12/24	3	445.83	1	445.00	445.00	2	8,479	0.02%
2019/12/23	2	447.51	0	0.00	449.00	2	8,565	0.02%
2019/12/20	6	444.67	1	446.50	446.00	5	8,656	0.06%
2019/12/19	2.1	453.55	0	0.00	454.50	2.1	8,489	0.02%
2019/12/18	3	455.50	1	456.00	456.50	2	8,415	0.02%
2019/12/17	21	459.05	13.1	458.70	460.50	7.9	8,371	0.09%
2019/12/16	1	434.00	6.2	440.69	442.00	-5.2	8,218	-0.06%
2019/12/13	1	432.00	1	433.00	432.50	0	8,167	0.00%
2019/12/12	3.1	428.77	2	428.00	427.50	1.1	8,163	0.01%
2019/12/11	3	426.33	4	426.38	429.00	-1	8,239	-0.01%
2019/12/10	0	0.00	1	426.00	425.00	-1	8,338	-0.01%
2019/12/09	1	426.50	2	425.25	426.50	-1	8,406	-0.01%
2019/12/06	3	416.00	2	418.00	415.00	1	8,435	0.01%
2019/12/05	1	421.00	1	420.50	420.00	0	8,675	0.00%
2019/12/04	2	418.50	2	421.25	424.50	0	8,807	0.00%
2019/12/03	1	418.00	2	420.00	418.00	-1	8,781	-0.01%
2019/12/02	3	421.83	2	417.00	416.50	1	8,763	0.01%
2019/11/29	5	423.20	1	436.50	421.50	4	8,725	0.05%
2019/11/28	5	429.50	9	429.00	431.50	-4	8,621	-0.05%
2019/11/26	3	422.50	0	0.00	420.00	3	8,671	0.03%
2019/11/25	3	418.67	5	420.90	418.50	-2	8,836	-0.02%
2019/11/22	1.1	410.91	2	406.25	411.00	-0.9	8,819	-0.01%
2019/11/21	4	400.75	3	405.03	407.00	1	8,782	0.01%
2019/11/20	1	414.00	0	0.00	414.50	1	8,700	0.01%
2019/11/19	1	419.50	0	0.00	421.00	1	8,742	0.01%
2019/11/18	0	0.00	1	419.01	419.50	-1	8,859	-0.01%
2019/11/15	3	424.00	5.1	422.16	422.00	-2.1	9,020	-0.02%
2019/11/14	1	410.50	1	411.50	410.50	0	9,367	0.00%
2019/11/13	0.1	408.00	2	410.00	408.00	-1.9	9,416	-0.02%
2019/11/12	1	410.00	1	409.00	410.00	0	9,420	0.00%
2019/11/11	1	410.00	0	0.00	403.50	1	9,399	0.01%
2019/11/08	5	418.50	2	416.75	414.00	3	9,324	0.03%
2019/11/07	13	426.58	28	425.00	425.00	-15	9,240	-0.16%
2019/11/06	23	430.07	18	429.56	434.00	5	9,160	0.05%
2019/11/05	4.1	421.40	8.1	422.81	425.00	-4	9,161	-0.04%
2019/11/04	11	409.64	9	409.83	412.00	2	9,130	0.02%
2019/11/01	8	410.38	1	410.50	405.00	7	9,151	0.08%
2019/10/31	3.1	409.87	6.3	405.92	408.00	-3.2	9,210	-0.04%
2019/10/30	6	397.25	12	397.50	396.50	-6	9,218	-0.07%
2019/10/29	3	393.50	11.2	392.56	393.00	-8.2	9,328	-0.09%
2019/10/28	1	381.50	3	385.17	387.00	-2	9,387	-0.02%
2019/10/25	1	379.00	7	383.36	379.00	-6	9,418	-0.06%
2019/10/24	1	381.50	1	377.50	381.50	0	9,356	0.00%
2019/10/22	0	0.00	6	370.00	371.50	-6	9,309	-0.06%
2019/10/17	5	368.00	7.1	369.24	371.00	-2.1	9,416	-0.02%
2019/10/16	7.2	363.68	2.1	366.11	360.00	5.1	9,428	0.05%
2019/10/15	12	368.04	6	368.25	367.00	6	9,338	0.06%
2019/10/14	6	370.75	3	371.83	370.50	3	9,256	0.03%
2019/10/09	3.2	373.44	0.1	375.00	372.00	3.1	9,098	0.03%
2019/10/08	3	384.00	2	384.00	384.50	1	9,011	0.01%
2019/10/07	2	384.75	1	383.50	384.00	1	9,038	0.01%
2019/10/04	3	384.33	10.2	385.40	385.50	-7.2	9,026	-0.08%
2019/10/03	2	376.75	1	378.00	379.50	1	8,961	0.01%
2019/10/02	0.1	373.00	7	374.00	372.00	-7	8,908	-0.08%
2019/10/01	3	372.33	2	376.00	376.50	1	8,953	0.01%
2019/09/27	11	369.05	2	369.00	369.00	9	8,898	0.10%
2019/09/26	1.6	376.19	1	383.00	376.00	0.6	8,893	0.01%
2019/09/25	5	380.50	1	379.00	380.00	4	8,885	0.05%
2019/09/24	0.1	387.00	21	387.26	387.00	-20.9	8,874	-0.24%
2019/09/23	0.3	387.50	0	0.00	388.00	0.3	8,877	0.00%
2019/09/20	5	384.90	6.1	385.84	386.50	-1.1	8,889	-0.01%
2019/09/17	1	383.00	11	384.95	383.00	-10	8,674	-0.12%
2019/09/16	4	380.50	3	379.33	382.00	1	8,683	0.01%
2019/09/12	3	376.83	5	380.50	375.00	-2	8,578	-0.02%
2019/09/11	3	375.67	1	373.50	374.50	2	8,551	0.02%
2019/09/10	2	376.50	2	379.50	378.00	0	8,538	0.00%
2019/09/09	26.1	383.00	13.2	384.15	382.50	12.9	8,500	0.15%
2019/09/06	5	372.80	6.1	374.65	374.50	-1.1	8,254	-0.01%
2019/09/05	4	366.50	6	366.25	367.50	-2	8,141	-0.02%
2019/09/04	3	364.50	2	364.00	365.00	1	8,141	0.01%
2019/09/03	0.2	364.00	0	0.00	364.00	0.2	8,185	0.00%
2019/08/30	2	369.25	11	370.82	367.50	-9	8,259	-0.11%
2019/08/29	4	363.88	0	0.00	365.50	4	8,242	0.05%
2019/08/28	8	363.88	8.5	364.35	366.00	-0.5	8,248	-0.01%
2019/08/27	0	0.00	4	346.88	345.50	-4	8,117	-0.05%
2019/08/26	1	337.00	2	339.00	343.00	-1	8,242	-0.01%
2019/08/23	2	343.25	6	350.08	342.50	-4	8,339	-0.05%
2019/08/22	1	350.50	4	344.63	345.00	-3	8,310	-0.04%
2019/08/21	10	353.00	7	350.43	347.00	3	8,294	0.04%
2019/08/20	2.1	351.12	1	353.50	351.00	1.1	8,242	0.01%
2019/08/19	9	344.33	16.3	342.88	353.00	-7.3	8,104	-0.09%
2019/08/16	0	0.00	5	322.40	322.00	-5	7,760	-0.06%
2019/08/15	1	314.50	0	0.00	316.50	1	7,693	0.01%
2019/08/14	0	0.00	1	320.50	319.50	-1	7,697	-0.01%
2019/08/13	0.3	318.00	0	0.00	318.00	0.3	7,715	0.00%
2019/08/12	2	322.25	4	320.00	323.00	-2	7,798	-0.03%
2019/08/08	1	316.00	1	316.00	316.50	0	7,745	0.00%
2019/08/07	0	0.00	6	317.33	318.00	-6	7,723	-0.08%
2019/08/06	0	0.00	8	309.00	309.00	-8	7,636	-0.10%
2019/08/05	6	310.00	2	310.50	312.00	4	7,601	0.05%
2019/08/02	17	311.85	1	310.00	316.00	16	7,563	0.21%
2019/08/01	31	320.10	45	319.72	314.00	-14	7,496	-0.19%
2019/07/31	18	315.25	0	0.00	314.50	18	7,239	0.25%
2019/07/30	6	325.42	13	323.08	325.50	-7	7,148	-0.10%
2019/07/29	0	0.00	2	313.50	319.00	-2	7,066	-0.03%
2019/07/26	5	309.50	0	0.00	313.50	5	7,224	0.07%
2019/07/25	1	310.00	1	310.00	313.00	0	7,515	0.00%
2019/07/24	4	309.25	1	312.00	308.00	3	7,568	0.04%
2019/07/23	0	0.00	1	315.00	314.50	-1	7,497	-0.01%
2019/07/22	7	308.36	0	0.00	308.50	7	7,434	0.09%
2019/07/19	4	304.25	0	0.00	304.50	4	7,379	0.05%
2019/07/18	2	302.00	1	304.50	302.00	1	7,321	0.01%
2019/07/17	4	309.50	0	0.00	310.00	4	7,243	0.06%
2019/07/16	9	314.22	0	0.00	314.00	9	7,183	0.13%
2019/07/15	3	314.50	0	0.00	314.50	3	7,154	0.04%
2019/07/12	2	318.50	3	319.17	318.00	-1	7,250	-0.01%
2019/07/11	0	0.00	2	323.25	322.50	-2	7,525	-0.03%
2019/07/10	2	317.00	1	318.00	318.00	1	7,546	0.01%
2019/07/09	1.1	313.50	1	315.50	313.50	0.1	7,593	0.00%
2019/07/08	3	312.17	10	314.50	314.00	-7	7,637	-0.09%
2019/07/05	1	320.00	2	319.50	321.00	-1	7,744	-0.01%
2019/07/04	0	0.00	2	318.00	319.00	-2	7,840	-0.03%
2019/07/03	1	323.50	3	324.00	317.50	-2	7,937	-0.03%
2019/07/02	2	318.50	6	316.25	319.00	-4	7,929	-0.05%
2019/06/28	2	313.75	1	312.00	314.00	1	7,935	0.01%
2019/06/27	0	0.00	2	314.50	313.00	-2	7,980	-0.03%
2019/06/26	1	310.50	0	0.00	310.50	1	7,980	0.01%
2019/06/21	0	0.00	1	315.00	313.50	-1	7,978	-0.01%
2019/06/20	1	310.00	1	311.50	310.00	0	7,916	0.00%
2019/06/19	3	312.17	3	309.50	308.50	0	8,057	0.00%
2019/06/18	1	307.00	0	0.00	308.50	1	7,997	0.01%
2019/06/17	3	301.50	0	0.00	300.50	3	7,940	0.04%
2019/06/14	1	307.00	6	309.33	307.00	-5	7,923	-0.06%
2019/06/12	2	309.00	5	309.70	309.50	-3	7,874	-0.04%
2019/06/11	4	311.63	1	309.50	308.00	3	7,882	0.04%
2019/06/06	18	309.61	4	307.00	307.00	14	7,725	0.18%
2019/06/05	7	315.07	5	314.20	313.00	2	7,680	0.03%
2019/06/03	5	314.00	8	312.38	314.00	-3	7,579	-0.04%
2019/05/31	7	305.00	15	307.20	311.00	-8	7,512	-0.11%
2019/05/30	1	295.50	5	293.70	296.50	-4	7,348	-0.05%
2019/05/29	0	0.00	2	277.75	280.50	-2	7,298	-0.03%
2019/05/27	2	277.50	0	0.00	281.00	2	7,496	0.03%
2019/05/24	2	288.75	0	0.00	287.00	2	7,704	0.03%
2019/05/23	5	290.90	5.2	292.87	292.00	-0.2	7,892	0.00%
2019/05/22	1	287.50	0	0.00	287.50	1	7,829	0.01%
2019/05/21	1	290.50	1	292.00	290.50	0	7,894	0.00%
2019/05/17	3	292.17	4	293.75	291.00	-1	7,829	-0.01%
2019/05/15	2	290.50	4	292.13	290.00	-2	7,722	-0.03%
2019/05/14	5	283.50	4	280.38	289.00	1	7,717	0.01%
2019/05/13	2.2	288.39	2	287.50	286.50	0.2	7,682	0.00%
2019/05/10	3	299.33	7	296.71	298.50	-4	7,872	-0.05%
2019/05/09	6	303.08	0	0.00	300.00	6	7,838	0.08%
2019/05/07	8	311.50	7	309.93	311.00	1	7,659	0.01%
2019/05/06	4	304.13	8	303.88	306.00	-4	7,561	-0.05%
2019/05/03	16	305.28	16.2	306.51	309.00	-0.2	7,464	0.00%
2019/05/02	4	301.38	19	305.24	298.00	-15	7,205	-0.21%
2019/04/30	20	289.95	3.1	292.21	295.50	16.9	6,913	0.25%
2019/04/29	2	289.75	1	289.00	287.50	1	6,844	0.01%
2019/04/23	1	286.00	6	288.67	290.00	-5	6,891	-0.07%
2019/04/22	2	290.50	3	292.67	289.00	-1	6,879	-0.01%
2019/04/19	2	289.00	4	291.13	290.00	-2	6,860	-0.03%
2019/04/18	2	290.00	3	291.33	291.00	-1	6,852	-0.01%
2019/04/17	12	291.75	9	290.17	288.50	3	6,816	0.04%
2019/04/16	0	0.00	3	299.00	300.00	-3	6,566	-0.05%
2019/04/15	2	297.75	5	297.50	296.50	-3	6,549	-0.05%
2019/04/12	2	294.25	2	295.00	293.50	0	6,523	0.00%
2019/04/11	2	295.00	7	300.07	291.50	-5	6,478	-0.08%
2019/04/10	2	301.00	6	301.58	300.00	-4	6,347	-0.06%
2019/04/09	2	293.50	1	299.50	299.50	1	6,197	0.02%
2019/04/08	11	292.50	1	294.00	294.50	10	6,082	0.16%
2019/04/03	3.2	289.84	0	0.00	290.50	3.2	5,958	0.05%
2019/04/02	3	290.67	9	289.94	290.50	-6	5,872	-0.10%
2019/04/01	6	285.25	2	285.00	285.50	4	5,738	0.07%
2019/03/29	4.5	279.00	2	279.00	282.50	2.5	5,638	0.04%
2019/03/28	4	279.50	20	278.20	276.50	-16	5,624	-0.28%
2019/03/27	2	279.50	0	0.00	279.50	2	5,697	0.04%
2019/03/26	0	0.00	3	279.00	281.00	-3	5,698	-0.05%
2019/03/25	1	277.00	0	0.00	276.50	1	5,673	0.02%
2019/03/22	1.2	283.75	5	282.60	284.00	-3.8	5,618	-0.07%
2019/03/21	0.3	278.00	1	277.00	277.50	-0.7	5,456	-0.01%
2019/03/20	1	273.50	1	274.50	274.50	0	5,425	0.00%
2019/03/19	5	273.50	7	272.93	275.50	-2	5,414	-0.04%
2019/03/18	8	278.19	1.1	280.73	278.00	6.9	5,364	0.13%
2019/03/15	1	276.00	25	275.18	276.00	-24	5,344	-0.45%
2019/03/14	5	274.70	1	277.00	272.50	4	5,346	0.07%
2019/03/13	1	270.00	0	0.00	273.00	1	5,402	0.02%
2019/03/12	3.1	273.14	0	0.00	270.50	3.1	5,438	0.06%
2019/03/11	6	269.58	3	270.50	270.00	3	5,514	0.05%
2019/03/08	25	269.18	2	267.50	267.50	23	5,580	0.41%
2019/03/07	8	275.75	1	278.00	274.00	7	5,564	0.13%
2019/03/06	4	279.63	24	278.98	280.00	-20	5,571	-0.36%
2019/03/05	13	275.85	5	275.50	273.00	8	5,485	0.15%
2019/03/04	4	280.50	3	277.00	277.00	1	5,444	0.02%
2019/02/27	4	277.00	6.2	277.26	280.00	-2.2	5,375	-0.04%
2019/02/26	17.2	285.63	8.3	282.83	276.50	8.9	5,245	0.17%
2019/02/25	7	279.71	12	277.17	282.50	-5	5,028	-0.10%
2019/02/22	4	265.88	7.2	265.94	264.00	-3.2	4,754	-0.07%
2019/02/21	1	259.00	2	256.75	259.00	-1	4,530	-0.02%
2019/02/20	0	0.00	15	255.63	255.50	-15	4,480	-0.33%
2019/02/19	4	250.38	1	250.00	250.00	3	4,495	0.07%
2019/02/18	1	251.00	1	252.50	253.50	0	4,487	0.00%
2019/02/15	8	251.50	6	257.25	252.00	2	4,475	0.04%
2019/02/14	14	255.96	1	258.49	255.50	13	4,475	0.29%
2019/02/13	1	257.50	1	260.00	259.00	0	4,503	0.00%
2019/02/12	4.3	257.90	15	256.60	257.50	-10.7	4,487	-0.24%
2019/02/11	1	250.00	24	253.00	259.50	-23	4,448	-0.52%
2019/01/30	13	243.50	1	244.00	243.00	12	4,185	0.29%
2019/01/29	6	245.17	3	245.83	245.50	3	4,198	0.07%
2019/01/28	1	248.50	2	247.50	248.50	-1	4,197	-0.02%
2019/01/25	8	247.88	6	248.00	248.00	2	4,258	0.05%
2019/01/24	4	244.88	6	245.92	244.50	-2	4,309	-0.05%
2019/01/23	3.5	238.57	0	0.00	241.00	3.5	4,371	0.08%
2019/01/22	4	243.88	3	245.17	242.00	1	4,386	0.02%
2019/01/21	6	245.92	4	247.25	244.50	2	4,429	0.05%
2019/01/18	4	242.63	8	242.63	244.00	-4	4,495	-0.09%
2019/01/17	6	236.33	1	238.00	237.00	5	4,491	0.11%
2019/01/16	3.5	236.36	15.1	235.64	237.00	-11.6	4,540	-0.26%
2019/01/15	2	233.00	2	233.25	233.00	0	4,529	0.00%
2019/01/14	17	231.88	7	232.71	231.50	10	4,492	0.22%
2019/01/11	3	227.00	14	227.04	227.50	-11	4,487	-0.25%
2019/01/10	14	225.57	3	226.17	226.00	11	4,497	0.24%
2019/01/09	5	227.30	18	230.14	226.00	-13	4,501	-0.29%
2019/01/08	1	220.00	2	220.25	222.00	-1	4,416	-0.02%
2019/01/07	2	218.50	2	220.50	219.00	0	4,459	0.00%
2019/01/04	4	215.13	1	216.50	217.00	3	4,465	0.07%
2019/01/02	14	226.46	0	0.00	220.50	14	4,644	0.30%
2018/12/28	5	223.50	14	227.64	229.50	-9	4,661	-0.19%
2018/12/27	0	0.00	1	223.50	225.00	-1	4,758	-0.02%
2018/12/26	0	0.00	4	223.00	220.00	-4	4,776	-0.08%
2018/12/25	5	221.30	0	0.00	221.00	5	4,809	0.10%
2018/12/24	1	224.00	1	225.00	225.00	0	4,877	0.00%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/21	2	223.50	1	224.50	223.50	1	5,001	0.02%
2018/12/20	13	226.00	4	227.50	225.00	9	4,975	0.18%
2018/12/19	0	0.00	1	234.50	236.00	-1	4,876	-0.02%
2018/12/18	1	234.50	1	235.50	234.50	0	4,868	0.00%
2018/12/17	1	236.00	2	236.50	235.00	-1	4,901	-0.02%
2018/12/14	3	236.00	1	236.00	236.00	2	4,954	0.04%
2018/12/13	1	235.50	2	237.00	237.50	-1	4,959	-0.02%
2018/12/12	0	0.00	3	233.83	233.00	-3	4,967	-0.06%
2018/12/10	3	230.83	0	0.00	229.00	3	4,965	0.06%
2018/12/07	1	233.50	1	236.00	233.50	0	4,965	0.00%
2018/12/06	6	235.75	2	230.50	229.50	4	4,944	0.08%
2018/12/05	3	245.67	4	245.50	244.50	-1	4,887	-0.02%
2018/12/04	0	250.50	4	250.38	252.00	-4	4,914	-0.08%
2018/12/03	1	244.50	5	244.70	245.50	-4	4,860	-0.08%
2018/11/30	0	0.00	5	235.50	237.50	-5	4,801	-0.10%
2018/11/29	3	233.50	1	239.00	231.50	2	4,746	0.04%
2018/11/28	2	232.25	5	234.60	236.50	-3	4,735	-0.06%
2018/11/27	3	227.00	3	230.00	232.00	0	4,711	0.00%
2018/11/26	3	229.33	4	229.25	228.00	-1	4,754	-0.02%
2018/11/23	1	222.00	0	0.00	222.00	1	4,762	0.02%
2018/11/20	1	225.00	2	224.00	225.00	-1	4,954	-0.02%
2018/11/16	9	223.50	1	227.00	220.00	8	4,986	0.16%
2018/11/15	0	0.00	1	231.50	231.50	-1	4,958	-0.02%
2018/11/14	0	0.00	1	232.00	230.00	-1	4,975	-0.02%
2018/11/13	2	229.75	1	230.50	231.00	1	5,017	0.02%
2018/11/12	1	232.51	4	234.00	234.50	-3	5,076	-0.06%
2018/11/09	1	228.50	0	0.00	228.50	1	5,214	0.02%
2018/11/08	2	235.75	0	0.00	235.00	2	5,176	0.04%
2018/11/07	1	235.00	2	232.50	235.00	-1	5,158	-0.02%
2018/11/06	0	0.00	2	230.50	230.00	-2	5,183	-0.04%
2018/11/05	2	227.25	2	225.75	230.00	0	5,120	0.00%
2018/11/02	0	0.00	1	226.50	227.50	-1	5,105	-0.02%
2018/11/01	4	223.63	3	223.50	223.50	1	5,060	0.02%
2018/10/31	0	0.00	3.3	218.23	227.50	-3.3	4,993	-0.07%
2018/10/30	2	207.50	3	208.33	207.00	-1	4,864	-0.02%
2018/10/29	0	0.00	2	206.75	208.00	-2	4,905	-0.04%
2018/10/26	4	206.13	2	202.75	202.00	2	4,943	0.04%
2018/10/25	4.2	210.00	4	210.50	210.00	0.2	5,072	0.00%
2018/10/23	6	216.75	4	220.00	214.00	2	5,206	0.04%
2018/10/22	1	221.50	1	220.50	221.50	0	5,281	0.00%
2018/10/19	2	221.25	1	221.50	222.50	1	5,355	0.02%
2018/10/18	1	225.00	1	225.00	225.00	0	5,424	0.00%
2018/10/17	11	225.41	2	225.25	224.50	9	5,694	0.16%
2018/10/16	2	223.00	1	222.50	222.00	1	5,813	0.02%
2018/10/15	1	221.00	2	223.25	221.00	-1	5,831	-0.02%
2018/10/12	0	0.00	3.3	215.79	220.00	-3.3	5,773	-0.06%
2018/10/11	6.3	208.54	0	0.00	210.50	6.3	5,739	0.11%
2018/10/09	0	0.00	2	230.25	228.50	-2	5,530	-0.04%
2018/10/08	1	234.50	1	235.00	233.50	0	5,491	0.00%
2018/10/05	5	236.70	1	234.50	234.50	4	5,462	0.07%
2018/10/04	2	242.50	1	248.00	242.00	1	5,384	0.02%
2018/10/03	3	242.17	3	244.50	246.00	0	5,377	0.00%
2018/10/02	5	246.40	1	250.00	245.00	4	5,411	0.07%
2018/10/01	3	249.00	3	250.33	250.00	0	5,441	0.00%
2018/09/28	2	244.75	3	245.83	246.50	-1	5,533	-0.02%
2018/09/25	0	0.00	2	243.00	243.50	-2	5,627	-0.04%
2018/09/21	1	240.50	4	242.38	243.00	-3	5,686	-0.05%
2018/09/20	5	239.00	3	239.33	238.00	2	5,698	0.04%
2018/09/19	1	247.50	0	0.00	245.00	1	5,683	0.02%
2018/09/18	2	244.50	0	0.00	244.50	2	5,730	0.03%
2018/09/17	0	0.00	1	244.00	243.50	-1	5,861	-0.02%
2018/09/14	2	245.75	1	246.00	245.50	1	5,883	0.02%
2018/09/12	1	242.00	0	0.00	244.00	1	5,888	0.02%
2018/09/11	1	242.00	0	0.00	244.00	1	5,927	0.02%
2018/09/07	12	250.25	2	252.50	248.00	10	5,902	0.17%
2018/09/06	1	255.00	3	254.00	255.00	-2	5,865	-0.03%
2018/09/05	4	254.13	3	254.33	254.00	1	5,861	0.02%
2018/09/04	0	0.00	2	253.00	253.50	-2	5,870	-0.03%
2018/09/03	0.2	250.00	4	249.63	249.50	-3.8	5,898	-0.06%
2018/08/31	4	250.50	3	252.83	251.50	1	5,920	0.02%
2018/08/30	1.2	256.13	3	257.00	256.00	-1.9	5,884	-0.03%
2018/08/29	6	255.75	7.2	255.31	256.00	-1.2	5,905	-0.02%
2018/08/28	1	252.50	1	252.50	252.00	0	5,883	0.00%
2018/08/27	0	0.00	1	247.50	247.50	-1	5,858	-0.02%
2018/08/24	2	249.00	1	253.00	250.00	1	5,861	0.02%
2018/08/23	2	252.25	2	249.75	253.00	0	5,980	0.00%
2018/08/22	1	247.00	0	0.00	247.50	1	5,978	0.02%
2018/08/20	0	0.00	1	247.00	247.00	-1	5,876	-0.02%
2018/08/17	5	248.60	2	247.00	247.00	3	5,874	0.05%
2018/08/16	13.2	248.94	1	248.00	247.50	12.2	5,817	0.21%
2018/08/15	0	0.00	2	261.50	260.00	-2	5,722	-0.03%
2018/08/14	3	264.83	0	0.00	265.00	3	5,795	0.05%
2018/08/13	2	265.75	1	258.00	263.50	1	5,803	0.02%
2018/08/10	0	0.00	2	275.50	274.50	-2	5,807	-0.03%
2018/08/09	5	274.50	4	275.38	275.00	1	5,921	0.02%
2018/08/08	1	277.50	2	276.75	277.50	-1	5,925	-0.02%
2018/08/07	0	0.00	5	275.80	275.50	-5	5,911	-0.08%
2018/08/06	1	272.00	0	0.00	273.00	1	5,915	0.02%
2018/08/03	1	272.00	0	0.00	274.00	1	6,066	0.02%
2018/08/02	4	271.88	14	272.50	269.00	-10	6,040	-0.17%
2018/08/01	12	273.04	12.2	271.20	275.00	-0.2	5,966	0.00%
2018/07/31	10.2	253.01	5	252.10	254.00	5.2	5,781	0.09%
2018/07/30	5	262.40	5	260.30	260.00	0	5,675	0.00%
2018/07/27	10	266.15	7.1	269.03	267.50	2.9	5,670	0.05%
2018/07/26	3	260.33	2	263.00	263.00	1	5,749	0.02%
2018/07/25	3	259.17	2	259.75	262.50	1	5,789	0.02%
2018/07/24	15.5	257.77	12	259.58	255.00	3.5	5,831	0.06%
2018/07/23	6	272.75	0	0.00	271.50	6	5,656	0.11%
2018/07/20	7	280.57	0	0.00	280.00	7	5,694	0.12%
2018/07/18	2.1	284.58	0	0.00	281.00	2.1	5,858	0.04%
2018/07/17	0	0.00	4	285.75	285.50	-4	5,905	-0.07%
2018/07/16	0	0.00	2	284.50	282.50	-2	6,005	-0.03%
2018/07/13	0	0.00	2	284.00	285.00	-2	6,250	-0.03%
2018/07/12	1	278.50	8	281.75	283.00	-7	6,621	-0.11%
2018/07/11	3	275.83	0	0.00	276.00	3	6,644	0.05%
2018/07/10	1	275.50	5	279.10	280.00	-4	6,710	-0.06%
2018/07/09	3	273.50	2	277.50	272.50	1	6,708	0.01%
2018/07/06	1	285.00	1	287.50	285.00	0	6,683	0.00%
2018/07/05	15.3	288.50	5	285.50	281.50	10.3	6,677	0.15%
2018/07/04	1	301.50	0	0.00	298.00	1	6,589	0.02%
2018/07/03	2	308.00	0	0.00	304.50	2	6,641	0.03%
2018/07/02	0	0.00	0.2	306.00	305.00	-0.2	6,707	0.00%
2018/06/29	2	298.50	5	300.30	300.00	-3	6,663	-0.05%
2018/06/28	1	294.00	0	0.00	297.00	1	6,615	0.02%
2018/06/27	2	296.75	1.1	299.38	296.50	1	6,709	0.01%
2018/06/26	6.3	297.29	1	300.00	296.50	5.3	6,707	0.08%
2018/06/22	2	309.75	1	310.00	310.50	1	6,787	0.01%
2018/06/21	1	312.00	0	0.00	312.00	1	6,932	0.01%
2018/06/20	2	309.75	0	0.00	310.00	2	6,974	0.03%
2018/06/19	4	312.50	0	0.00	312.00	4	6,973	0.06%
2018/06/15	1	315.00	1	316.00	315.00	0	7,109	0.00%
2018/06/14	1.3	317.60	0	0.00	315.00	1.3	7,291	0.02%
2018/06/13	2	323.00	2	321.75	320.50	0	7,526	0.00%
2018/06/12	4	324.38	1	330.00	324.00	3	7,670	0.04%
2018/06/11	1	332.50	1	332.00	332.50	0	7,748	0.00%
2018/06/07	2	331.00	7	329.57	331.00	-5	7,856	-0.06%
2018/06/06	2	332.75	5	330.60	331.00	-3	8,004	-0.04%
2018/06/05	3	326.00	4	327.50	325.00	-1	8,028	-0.01%
2018/06/04	1	329.50	5.2	325.50	329.50	-4.2	8,154	-0.05%
2018/06/01	1	319.00	5	316.50	319.00	-4	8,177	-0.05%
2018/05/31	2	309.50	0	0.00	311.50	2	8,249	0.02%
2018/05/30	4.2	311.16	2	311.50	310.00	2.2	8,197	0.03%
2018/05/29	2	316.00	0	0.00	315.00	2	8,296	0.02%
2018/05/28	2	319.50	3	320.83	318.50	-1	8,412	-0.01%
2018/05/25	4	326.50	29	324.60	324.00	-25	8,472	-0.30%
2018/05/24	1	319.00	1.3	322.38	322.00	-0.3	8,449	0.00%
2018/05/23	2	320.50	8	320.88	320.00	-6	8,496	-0.07%
2018/05/22	3	318.17	11.2	318.22	320.50	-8.2	8,492	-0.10%
2018/05/21	1	315.50	12	316.42	314.00	-11	8,566	-0.13%
2018/05/18	1	314.50	1	309.50	313.00	0	8,607	0.00%
2018/05/17	7	311.43	2	314.75	310.00	5	8,659	0.06%
2018/05/16	23	318.65	1	319.50	319.00	22	8,591	0.26%
2018/05/14	12	320.92	0	0.00	320.00	12	8,779	0.14%
2018/05/11	5	323.60	1	329.50	319.50	4	8,782	0.05%
2018/05/10	2	330.25	3	328.33	329.50	-1	8,681	-0.01%
2018/05/09	1	328.00	2	328.00	328.00	-1	8,819	-0.01%
2018/05/08	2	322.00	4	324.38	325.00	-2	8,867	-0.02%
2018/05/07	4	321.13	2	326.25	318.50	2	8,894	0.02%
2018/05/04	1	325.50	2	323.00	325.50	-1	8,845	-0.01%
2018/05/03	3.2	319.14	3	314.83	320.00	0.2	8,857	0.00%
2018/05/02	4.1	331.75	1	341.50	331.00	3.1	8,786	0.03%
2018/04/30	13	332.00	0.2	340.00	340.00	12.9	8,763	0.15%
2018/04/27	0	0.00	11	337.73	339.50	-11	8,754	-0.13%
2018/04/26	3.2	332.19	2.3	333.48	323.50	0.9	8,708	0.01%
2018/04/25	2	335.50	1	336.50	337.00	1	8,622	0.01%
2018/04/24	12.3	341.65	0	0.00	341.50	12.3	8,641	0.14%
2018/04/23	1	350.50	2.1	356.93	350.50	-1.1	8,560	-0.01%
2018/04/20	12	353.46	4	356.00	354.50	8	8,487	0.09%
2018/04/19	10.1	366.68	15.2	362.37	360.50	-5.1	8,406	-0.06%
2018/04/18	11	365.82	15	355.27	362.00	-4	8,208	-0.05%
2018/04/17	11	340.00	2	342.00	340.00	9	7,840	0.11%
2018/04/16	0	0.00	2.1	341.95	342.00	-2.1	7,853	-0.03%
2018/04/13	0	0.00	1	337.50	336.00	-1	7,811	-0.01%
2018/04/12	3	333.83	1	331.50	331.50	2	7,800	0.03%
2018/04/11	0	0.00	11	340.50	339.00	-11	7,785	-0.14%
2018/04/10	3	327.33	7	327.64	327.00	-4	7,740	-0.05%
2018/04/09	6.3	330.88	5	330.00	327.50	1.3	7,800	0.02%
2018/04/03	12	328.04	0	0.00	328.00	12	7,728	0.16%
2018/04/02	1	341.50	0	0.00	336.50	1	7,682	0.01%
2018/03/30	11	344.55	12	343.71	340.00	-1	7,745	-0.01%
2018/03/29	13	335.00	3	336.50	331.00	10	7,677	0.13%
2018/03/28	1	341.00	1	333.50	333.00	0	7,594	0.00%
2018/03/27	3	339.17	2	339.75	342.50	1	7,524	0.01%
2018/03/26	13	346.12	26.2	344.64	347.00	-13.2	7,360	-0.18%
2018/03/23	4.1	326.91	0	0.00	328.00	4.1	7,205	0.06%
2018/03/22	0	0.00	11	335.18	336.00	-11	7,199	-0.15%
2018/03/21	13	339.77	10	340.00	336.00	3	7,191	0.04%
2018/03/20	3	342.00	3.1	339.20	342.50	-0.1	7,183	0.00%
2018/03/19	2	335.75	12.2	325.99	334.00	-10.2	6,988	-0.15%
2018/03/16	0	0.00	13	320.00	317.00	-13	6,766	-0.19%
2018/03/15	3	319.50	0	0.00	318.00	3	6,627	0.05%
2018/03/14	10	315.50	0	0.00	313.50	10	6,541	0.15%
2018/03/12	1	312.50	6	319.92	317.00	-5	6,573	-0.08%
2018/03/09	1	309.50	0.2	309.50	310.50	0.9	6,656	0.01%
2018/03/08	11	308.14	2	307.25	309.50	9	6,591	0.14%
2018/03/07	10	306.50	2	305.50	300.00	8	6,474	0.12%
2018/03/06	0	0.00	17	301.79	301.00	-17	6,435	-0.26%
2018/03/05	9	296.61	1	297.50	295.00	8	6,484	0.12%
2018/03/01	10	295.00	0	0.00	299.50	10	6,373	0.16%
2018/02/27	0.1	301.00	4	305.00	301.00	-4	6,282	-0.06%
2018/02/26	0	0.00	1	300.50	296.50	-1	6,211	-0.02%
2018/02/22	2	302.00	5	302.60	302.00	-3	6,240	-0.05%
2018/02/21	1	296.50	6.2	300.25	304.50	-5.2	6,238	-0.08%
2018/02/12	1	285.00	0	0.00	285.00	1	6,153	0.02%
2018/02/09	1	286.00	1	285.00	283.00	0	6,175	0.00%
2018/02/08	1	285.00	0	0.00	286.00	1	6,116	0.02%
2018/02/07	3	292.17	0	0.00	284.50	3	6,135	0.05%
2018/02/06	3.1	287.19	3	283.83	286.50	0.1	6,142	0.00%
2018/02/05	2	298.50	2	295.00	299.00	0	6,066	0.00%
2018/02/02	1	305.50	0	0.00	304.50	1	6,234	0.02%
2018/02/01	1	307.00	2	308.75	307.00	-1	6,236	-0.02%
2018/01/31	1	300.00	0	0.00	299.00	1	6,091	0.02%
2018/01/30	2	301.00	0	0.00	299.00	2	6,091	0.03%
2018/01/29	3	310.17	0	0.00	308.00	3	6,198	0.05%
2018/01/26	2	306.00	1	302.00	308.00	1	6,271	0.02%
2018/01/25	3	311.00	1	311.50	305.50	2	6,267	0.03%
2018/01/24	2.2	308.27	1	315.00	307.50	1.2	6,343	0.02%
2018/01/23	1.2	317.83	4	321.13	318.00	-2.8	6,460	-0.04%
2018/01/19	1	319.00	1	321.00	319.00	0	6,536	0.00%
2018/01/18	0	0.00	2.3	315.39	319.50	-2.3	6,576	-0.03%
2018/01/17	1	305.00	1	306.00	306.50	0	6,629	0.00%
2018/01/15	0	0.00	0.1	312.00	313.00	-0.1	6,650	0.00%
2018/01/12	0	0.00	1	310.00	309.50	-1	6,701	-0.01%
2018/01/10	0	0.00	2	306.00	309.50	-2	6,822	-0.03%
2018/01/09	0	0.00	1	300.50	304.00	-1	6,854	-0.01%
2018/01/05	1	299.00	0	0.00	300.00	1	7,418	0.01%
2018/01/04	0	0.00	2	302.50	307.00	-2	7,607	-0.03%
2018/01/03	3	299.83	6	300.58	300.50	-3	7,797	-0.04%
2018/01/02	0	0.00	4	290.13	291.50	-4	7,843	-0.05%