聯發科 (2454)-富邦-敦南券商分點個股進出

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
1155
漲跌
--
漲幅
0.00%
成交量
5,518張
產業
上市半導體類股
3133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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	2.1	1159.67	1.4	1162.32	1155.00	0.8	7,759	0.01%
2024/05/14	2	1136.04	8.3	1145.72	1155.00	-6.3	7,861	-0.08%
2024/05/13	1.1	1100.46	2.3	1105.00	1115.00	-1.2	7,832	-0.01%
2024/05/10	0	1088.93	1.2	1090.72	1095.00	-1.1	7,887	-0.01%
2024/05/09	11.5	1110.71	1.4	1108.13	1095.00	10.2	8,091	0.13%
2024/05/08	4.4	1092.90	5.4	1090.07	1095.00	-1	8,113	-0.01%
2024/05/07	0.2	1044.77	1.3	1041.03	1045.00	-1.1	8,104	-0.01%
2024/05/06	0.1	1044.55	2.4	1048.50	1035.00	-2.3	8,168	-0.03%
2024/05/03	3.1	1041.45	7.5	1043.99	1040.00	-4.4	8,181	-0.05%
2024/05/02	0	1000.00	5	1000.83	1000.00	-5	8,220	-0.06%
2024/04/30	4.3	1001.57	5.6	1016.90	992.00	-1.3	8,260	-0.02%
2024/04/29	18.6	1036.64	19.7	1020.32	1015.00	-1.1	8,263	-0.01%
2024/04/26	2.2	998.93	3.3	1004.56	1005.00	-1	8,286	-0.01%
2024/04/25	3.6	986.47	1	992.08	981.00	2.6	8,341	0.03%
2024/04/24	6.1	1005.96	8.1	1005.78	1010.00	-2	8,353	-0.02%
2024/04/23	3.8	975.52	10.1	980.01	972.00	-6.3	8,440	-0.08%
2024/04/22	17.9	980.29	13.1	971.89	966.00	4.7	8,512	0.06%
2024/04/19	33	996.42	4.7	997.56	993.00	28.3	8,431	0.34%
2024/04/18	3.1	1036.17	4	1037.61	1050.00	-0.9	8,249	-0.01%
2024/04/17	17.4	1051.13	15	1054.33	1050.00	2.4	8,243	0.03%
2024/04/16	9.4	1065.81	5.3	1071.01	1055.00	4.1	8,185	0.05%
2024/04/15	38.4	1116.43	1.1	1124.61	1110.00	37.3	8,081	0.46%
2024/04/12	9.2	1180.05	1.2	1176.04	1180.00	8	8,021	0.10%
2024/04/11	7.1	1202.73	6.4	1214.33	1200.00	0.7	8,026	0.01%
2024/04/10	23	1190.00	6.5	1202.14	1195.00	16.5	8,062	0.20%
2024/04/09	1	1160.15	1.3	1168.31	1160.00	-0.2	8,165	0.00%
2024/04/08	0.1	1150.53	1	1154.81	1150.00	-0.9	8,276	-0.01%
2024/04/03	3.2	1165.00	8	1160.00	1160.00	-4.8	8,292	-0.06%
2024/04/02	3.1	1166.74	12.2	1179.85	1165.00	-9	8,315	-0.11%
2024/04/01	2.3	1160.76	1.1	1188.82	1160.00	1.2	8,388	0.01%
2024/03/29	3.1	1178.28	28	1177.02	1195.00	-25	8,352	-0.30%
2024/03/28	5.3	1157.97	6.1	1163.35	1160.00	-0.8	8,270	-0.01%
2024/03/27	5.1	1157.88	14.2	1150.94	1165.00	-9.1	8,209	-0.11%
2024/03/26	9.8	1138.48	12.7	1143.22	1130.00	-2.9	8,183	-0.04%
2024/03/25	2	1127.47	11.4	1130.00	1120.00	-9.4	8,181	-0.11%
2024/03/22	6.6	1123.99	21.1	1126.68	1125.00	-14.5	8,210	-0.18%
2024/03/21	9.3	1136.68	15.2	1146.97	1140.00	-5.9	8,193	-0.07%
2024/03/20	9.8	1143.85	15.3	1147.68	1130.00	-5.5	8,283	-0.07%
2024/03/19	8.3	1153.71	2.1	1162.15	1150.00	6.3	8,293	0.08%
2024/03/18	1.3	1166.14	5.1	1161.08	1170.00	-3.8	8,246	-0.05%
2024/03/15	3.5	1129.28	15.4	1149.11	1135.00	-11.9	8,223	-0.15%
2024/03/14	11.3	1168.08	10.7	1178.34	1150.00	0.6	8,175	0.01%
2024/03/13	3.6	1226.11	2.4	1227.95	1215.00	1.2	8,048	0.01%
2024/03/12	2.5	1208.27	2.4	1208.21	1215.00	0.1	7,983	0.00%
2024/03/11	4.2	1215.07	2.1	1222.49	1225.00	2.1	7,950	0.03%
2024/03/08	20.1	1242.56	18.9	1236.18	1230.00	1.1	7,942	0.01%
2024/03/07	30.9	1231.61	6.3	1236.52	1230.00	24.6	7,757	0.32%
2024/03/06	7.2	1189.25	11.9	1177.65	1190.00	-4.8	7,564	-0.06%
2024/03/05	14.1	1141.42	21.1	1147.88	1155.00	-7	7,525	-0.09%
2024/03/04	4.3	1131.23	17.3	1138.14	1150.00	-13	7,470	-0.17%
2024/03/01	5.9	1119.08	13.1	1118.23	1105.00	-7.2	7,359	-0.10%
2024/02/29	21.2	1133.29	6.9	1129.83	1140.00	14.3	7,252	0.20%
2024/02/27	12.8	1129.57	17.3	1127.58	1115.00	-4.5	7,175	-0.06%
2024/02/26	26.3	1080.59	36.7	1094.56	1115.00	-10.5	6,975	-0.15%
2024/02/23	3.7	1038.02	56.2	1073.92	1100.00	-52.4	6,882	-0.76%
2024/02/22	5.6	1003.92	45.7	999.34	1015.00	-40.1	6,651	-0.60%
2024/02/21	2.1	981.92	2.4	979.52	981.00	-0.2	6,598	0.00%
2024/02/20	0.4	974.00	34.3	971.22	982.00	-33.9	6,589	-0.51%
2024/02/19	2.5	957.88	38	958.87	963.00	-35.5	6,590	-0.54%
2024/02/16	5.2	968.11	2.5	971.78	970.00	2.7	6,661	0.04%
2024/02/15	2.3	961.63	93.5	963.91	972.00	-91.1	6,666	-1.37%
2024/02/05	3.1	934.05	5	936.20	937.00	-1.9	6,630	-0.03%
2024/02/02	3.4	930.42	3.1	932.88	936.00	0.3	6,660	0.00%
2024/02/01	26.9	931.12	56.2	940.26	930.00	-29.3	6,651	-0.44%
2024/01/31	25	970.31	23.3	971.95	966.00	1.7	6,527	0.03%
2024/01/30	33.1	956.08	16.1	957.07	963.00	17	6,494	0.26%
2024/01/29	67.2	930.63	3.2	943.31	938.00	64	6,457	0.99%
2024/01/26	47.7	931.80	0.2	934.00	936.00	47.4	6,433	0.74%
2024/01/25	44.2	944.82	8.7	944.40	943.00	35.5	6,506	0.55%
2024/01/24	12.6	930.99	37.3	933.97	936.00	-24.7	6,471	-0.38%
2024/01/23	8.6	916.87	2	910.00	911.00	6.6	6,521	0.10%
2024/01/22	11.1	930.19	3.3	933.47	922.00	7.8	6,690	0.12%
2024/01/19	25.8	910.16	4.4	915.17	920.00	21.4	6,650	0.32%
2024/01/18	0.6	892.57	2	894.00	897.00	-1.4	6,590	-0.02%
2024/01/17	24.3	882.26	2.3	881.49	879.00	22	6,586	0.33%
2024/01/16	25.7	903.84	4.4	901.61	895.00	21.4	6,479	0.33%
2024/01/15	12.2	923.47	5.1	926.75	922.00	7.1	6,397	0.11%
2024/01/12	1.6	924.36	4.1	924.82	926.00	-2.5	6,468	-0.04%
2024/01/11	12.6	923.26	4	930.49	920.00	8.5	6,515	0.13%
2024/01/10	7.1	925.30	0.2	926.05	924.00	6.9	6,528	0.11%
2024/01/09	6.2	929.35	5.5	934.54	928.00	0.7	6,595	0.01%
2024/01/08	19.5	923.62	3.1	932.58	920.00	16.4	6,594	0.25%
2024/01/05	13.2	923.49	1.1	932.51	921.00	12.2	6,666	0.18%
2024/01/04	25.1	929.77	11.8	928.52	928.00	13.4	6,686	0.20%
2024/01/03	48.2	958.67	5.3	956.46	953.00	42.9	6,753	0.64%
2024/01/02	13.2	987.13	6.3	990.43	981.00	6.9	6,593	0.10%
2023/12/29	3.2	1012.07	2.1	1022.29	1015.00	1.1	6,519	0.02%
2023/12/28	15.1	1030.65	2.3	1042.45	1025.00	12.8	6,562	0.19%
2023/12/27	13.1	1040.38	16.1	1040.00	1040.00	-3	6,643	-0.04%
2023/12/26	10.1	999.80	3.6	1001.36	1000.00	6.4	6,565	0.10%
2023/12/25	0.3	990.26	2.4	995.71	995.00	-2.1	6,574	-0.03%
2023/12/22	1.1	989.73	2.3	986.20	990.00	-1.2	6,583	-0.02%
2023/12/21	3.3	974.01	1	977.00	976.00	2.3	6,592	0.03%
2023/12/20	5.3	986.94	0.5	986.82	983.00	4.8	6,594	0.07%
2023/12/19	0	983.00	15.1	981.83	992.00	-15.1	6,614	-0.23%
2023/12/18	2.5	985.06	1.1	992.98	989.00	1.4	6,614	0.02%
2023/12/15	11.4	986.15	17.2	986.12	996.00	-5.8	6,618	-0.09%
2023/12/14	3.3	964.36	4.7	962.28	966.00	-1.5	6,525	-0.02%
2023/12/13	3.3	951.99	12.6	948.93	955.00	-9.3	6,615	-0.14%
2023/12/12	5.2	939.18	1	944.00	939.00	4.2	6,787	0.06%
2023/12/11	1	939.88	1.1	938.12	941.00	-0.1	6,804	0.00%
2023/12/08	2.8	943.61	3	941.14	943.00	-0.2	6,863	0.00%
2023/12/07	0.2	937.00	2.1	937.17	931.00	-1.9	6,890	-0.03%
2023/12/06	1	927.08	3.2	930.65	927.00	-2.1	6,874	-0.03%
2023/12/05	1.7	923.33	1.1	923.18	929.00	0.6	6,897	0.01%
2023/12/04	3.8	935.42	1.1	941.74	933.00	2.7	6,864	0.04%
2023/12/01	1.4	944.07	1.2	943.87	947.00	0.1	6,830	0.00%
2023/11/30	1.4	943.15	1.3	943.69	945.00	0.1	6,854	0.00%
2023/11/29	0.2	939.00	5.4	945.59	948.00	-5.2	6,772	-0.08%
2023/11/28	0.1	937.77	1.1	934.10	942.00	-0.9	6,736	-0.01%
2023/11/27	6.7	940.37	0	939.50	931.00	6.7	6,738	0.10%
2023/11/24	2.3	940.83	4.4	945.26	945.00	-2.1	6,715	-0.03%
2023/11/22	5	940.40	8.7	939.39	942.00	-3.7	6,738	-0.06%
2023/11/21	5.2	927.46	15.3	926.06	926.00	-10.2	6,725	-0.15%
2023/11/20	6.3	912.84	4.2	920.24	912.00	2.2	6,660	0.03%
2023/11/17	4.2	900.76	1.8	900.00	904.00	2.4	6,577	0.04%
2023/11/16	1.4	896.26	1.3	894.34	893.00	0.1	6,559	0.00%
2023/11/15	2.5	914.82	5.9	917.06	908.00	-3.3	6,476	-0.05%
2023/11/14	2.5	908.23	5.3	908.08	905.00	-2.8	6,389	-0.04%
2023/11/13	4.8	912.93	8.5	913.08	906.00	-3.7	6,386	-0.06%
2023/11/10	10.6	887.36	35.2	891.43	884.00	-24.6	6,327	-0.39%
2023/11/09	3.4	905.52	26.6	911.28	905.00	-23.1	6,247	-0.37%
2023/11/08	54.2	914.17	14.1	904.67	914.00	40	6,192	0.65%
2023/11/07	4.2	887.70	2.4	893.59	888.00	1.8	6,118	0.03%
2023/11/06	2.3	886.31	7.1	882.67	882.00	-4.9	6,072	-0.08%
2023/11/03	3.6	866.95	3.9	871.78	870.00	-0.3	6,004	0.00%
2023/11/02	13.3	864.90	23	871.15	868.00	-9.7	6,004	-0.16%
2023/11/01	2.1	846.24	1.6	847.18	846.00	0.5	5,901	0.01%
2023/10/31	4.7	853.11	5.4	849.14	842.00	-0.7	5,899	-0.01%
2023/10/30	6.2	850.70	24.8	847.30	857.00	-18.7	5,868	-0.32%
2023/10/27	11.1	806.35	3	802.68	801.00	8.1	5,830	0.14%
2023/10/26	1.1	816.73	0	816.75	817.00	1	5,993	0.02%
2023/10/25	9.6	820.63	4.5	822.13	822.00	5	5,972	0.08%
2023/10/24	2.4	808.53	0.5	813.50	816.00	1.9	5,942	0.03%
2023/10/23	1.5	818.37	0	0.00	821.00	1.5	5,974	0.02%
2023/10/20	4.2	824.50	5.1	827.73	828.00	-1	6,001	-0.02%
2023/10/19	2.6	832.98	0.2	828.20	830.00	2.4	5,982	0.04%
2023/10/18	0.2	814.90	1.5	815.29	813.00	-1.3	6,048	-0.02%
2023/10/17	8.1	834.21	5.8	834.24	825.00	2.3	5,962	0.04%
2023/10/16	6.5	841.73	3.6	842.99	840.00	2.9	5,928	0.05%
2023/10/13	3.6	827.68	12.3	833.66	842.00	-8.7	5,910	-0.15%
2023/10/12	3.7	811.83	11.1	812.25	815.00	-7.4	5,818	-0.13%
2023/10/11	2.7	805.34	9.1	810.04	814.00	-6.5	5,806	-0.11%
2023/10/06	2.4	783.96	1.4	786.26	786.00	1	5,683	0.02%
2023/10/05	2.2	778.64	6.7	784.15	786.00	-4.5	5,699	-0.08%
2023/10/04	4.3	774.30	9.9	776.23	780.00	-5.6	5,662	-0.10%
2023/10/03	2.8	775.65	23.1	774.03	772.00	-20.4	5,629	-0.36%
2023/10/02	2.3	741.91	0.9	744.73	745.00	1.4	5,529	0.02%
2023/09/28	0.4	735.81	1	731.08	735.00	-0.6	5,534	-0.01%
2023/09/27	1.4	730.09	0	0.00	737.00	1.4	5,531	0.02%
2023/09/26	2.4	737.95	0.3	737.00	737.00	2.1	5,530	0.04%
2023/09/25	3	754.33	5.3	756.68	755.00	-2.3	5,515	-0.04%
2023/09/22	1.6	736.09	2	740.56	746.00	-0.4	5,511	-0.01%
2023/09/21	5.5	748.15	5.3	747.93	746.00	0.2	5,456	0.00%
2023/09/20	2.5	759.33	7.2	754.73	759.00	-4.7	5,441	-0.09%
2023/09/19	5.4	772.20	8.8	770.73	773.00	-3.4	5,433	-0.06%
2023/09/18	7.2	774.64	49.6	783.82	782.00	-42.4	5,405	-0.78%
2023/09/15	28.1	752.89	27.2	752.38	763.00	0.9	5,396	0.02%
2023/09/14	9.7	731.98	7.9	731.58	733.00	1.8	5,534	0.03%
2023/09/13	18.1	736.08	20.9	731.39	732.00	-2.8	5,770	-0.05%
2023/09/12	1.4	719.29	4.6	722.23	728.00	-3.2	5,785	-0.06%
2023/09/11	0.3	709.02	1.1	710.00	714.00	-0.8	5,808	-0.01%
2023/09/08	2.5	704.42	3.2	704.16	709.00	-0.6	5,861	-0.01%
2023/09/07	2	712.50	6.1	714.66	717.00	-4.1	5,907	-0.07%
2023/09/06	4.3	713.71	4.6	712.98	712.00	-0.3	5,918	-0.01%
2023/09/05	0.6	715.17	12.9	714.33	718.00	-12.3	5,943	-0.21%
2023/09/04	0.3	706.00	4	710.76	711.00	-3.7	5,984	-0.06%
2023/09/01	1	708.96	2.3	709.74	710.00	-1.3	6,032	-0.02%
2023/08/31	7	709.13	8.2	709.97	705.00	-1.2	6,053	-0.02%
2023/08/30	3.1	703.13	3.3	708.54	709.00	-0.2	6,044	0.00%
2023/08/29	2.1	713.84	2.2	707.94	710.00	-0.1	6,080	0.00%
2023/08/28	1.1	704.09	2.2	702.57	701.00	-1	6,097	-0.02%
2023/08/25	3.1	692.57	7.1	693.13	694.00	-4	6,199	-0.06%
2023/08/24	3	687.00	10.4	687.66	691.00	-7.4	6,377	-0.12%
2023/08/23	0.2	674.00	0	0.00	671.00	0.2	6,451	0.00%
2023/08/22	0.1	673.21	2	679.48	672.00	-2	6,596	-0.03%
2023/08/21	2	667.52	0	0.00	669.00	2	6,612	0.03%
2023/08/18	3.2	671.90	2	674.50	674.00	1.2	6,661	0.02%
2023/08/17	3.4	676.04	2	675.00	674.00	1.4	6,696	0.02%
2023/08/16	0.2	689.00	5.1	689.95	689.00	-4.9	6,693	-0.07%
2023/08/15	1.1	678.09	0.2	681.74	678.00	0.9	6,677	0.01%
2023/08/14	1.5	667.75	0	0.00	672.00	1.5	6,704	0.02%
2023/08/11	2.9	681.17	1.1	684.67	679.00	1.9	6,776	0.03%
2023/08/10	2.2	695.24	4	696.29	693.00	-1.7	6,757	-0.03%
2023/08/09	1	697.01	24.1	700.69	701.00	-23.1	6,745	-0.34%
2023/08/08	25.7	691.66	1.1	692.05	690.00	24.6	6,777	0.36%
2023/08/07	2.1	708.75	1.2	709.48	706.00	1	6,736	0.01%
2023/08/04	0.2	701.89	1.2	704.67	706.00	-1	6,741	-0.02%
2023/08/02	2.5	712.01	4.3	710.54	709.00	-1.8	6,665	-0.03%
2023/08/01	3.4	702.45	12.1	704.73	713.00	-8.7	6,565	-0.13%
2023/07/31	28.4	692.46	59.8	690.22	690.00	-31.4	6,386	-0.49%
2023/07/28	1.2	659.52	1	658.03	658.00	0.2	6,200	0.00%
2023/07/27	5.2	657.01	1	657.00	658.00	4.2	6,239	0.07%
2023/07/26	4.4	657.52	0	0.00	655.00	4.4	6,267	0.07%
2023/07/25	5.6	670.04	2.1	671.96	665.00	3.5	6,257	0.06%
2023/07/24	16.9	675.98	1	675.00	675.00	15.9	6,219	0.26%
2023/07/21	16.9	665.17	14	676.57	682.00	2.9	6,214	0.05%
2023/07/20	2.6	692.38	1.1	696.85	692.00	1.5	6,162	0.02%
2023/07/19	3.1	693.72	8.1	693.75	696.00	-5	6,199	-0.08%
2023/07/18	5.2	680.30	0	684.00	683.00	5.2	6,180	0.08%
2023/07/17	9.3	684.23	0	0.00	683.00	9.3	6,267	0.15%
2023/07/14	4.6	692.56	19.3	694.32	692.00	-14.8	6,375	-0.23%
2023/07/13	4.3	683.03	0.2	689.00	680.00	4	6,507	0.06%
2023/07/12	0.5	684.30	0	686.00	685.00	0.5	6,656	0.01%
2023/07/11	1.2	680.78	14	683.78	686.00	-12.9	6,664	-0.19%
2023/07/10	10.2	675.12	0	0.00	673.00	10.2	6,692	0.15%
2023/07/07	2.7	683.05	0	0.00	682.00	2.7	6,657	0.04%
2023/07/06	14.6	692.89	4.1	692.02	690.00	10.5	6,660	0.16%
2023/07/05	9.5	697.31	13	698.54	697.00	-3.5	6,686	-0.05%
2023/07/04	0	695.00	1.1	692.39	700.00	-1	6,698	-0.02%
2023/07/03	7.2	691.57	4	694.75	691.00	3.2	6,780	0.05%
2023/06/30	2.2	688.28	0	0.00	688.00	2.2	6,804	0.03%
2023/06/29	14.7	699.42	4.1	703.01	696.00	10.5	6,781	0.15%
2023/06/28	1.3	689.29	2.2	690.88	695.00	-0.9	6,759	-0.01%
2023/06/27	4.6	685.42	1	684.00	681.00	3.6	6,755	0.05%
2023/06/26	1.5	687.92	0.5	688.00	685.00	1	6,729	0.02%
2023/06/21	10.5	689.03	4	689.00	693.00	6.5	6,725	0.10%
2023/06/20	54.6	701.56	4	708.00	691.00	50.6	6,613	0.76%
2023/06/19	9.1	783.92	9.9	779.36	785.00	-0.7	6,287	-0.01%
2023/06/16	6.3	755.02	1.1	756.13	751.00	5.2	6,046	0.09%
2023/06/15	2.3	775.66	2.4	769.52	766.00	-0.1	5,965	0.00%
2023/06/14	1.2	779.78	5.1	779.01	780.00	-3.9	5,945	-0.07%
2023/06/13	0.3	774.66	1.4	777.40	779.00	-1.1	5,954	-0.02%
2023/06/12	0.2	767.00	2.1	768.49	767.00	-1.9	5,921	-0.03%
2023/06/09	1	762.06	0.1	766.00	764.00	1	5,940	0.02%
2023/06/08	0	770.00	11.8	771.10	768.00	-11.8	5,946	-0.20%
2023/06/07	0	0.00	19.4	763.50	768.00	-19.4	5,921	-0.33%
2023/06/06	5.1	758.96	0.1	758.00	757.00	5	5,920	0.08%
2023/06/05	11	761.82	0.3	762.98	759.00	10.7	5,990	0.18%
2023/06/02	2.1	755.16	0.5	755.92	751.00	1.6	5,988	0.03%
2023/06/01	4	754.49	9.2	752.42	748.00	-5.2	6,005	-0.09%
2023/05/31	3.1	758.58	5.1	757.20	759.00	-2	6,008	-0.03%
2023/05/30	9.2	764.69	18.7	767.82	763.00	-9.6	5,965	-0.16%
2023/05/29	6.3	748.68	4.9	749.10	738.00	1.4	5,953	0.02%
2023/05/26	4.2	719.79	3.9	729.98	730.00	0.3	5,919	0.01%
2023/05/25	2	715.99	0	713.43	708.00	2	5,864	0.03%
2023/05/24	3.5	706.40	0.1	706.61	711.00	3.4	5,857	0.06%
2023/05/23	2	713.03	3.3	714.38	716.00	-1.3	5,807	-0.02%
2023/05/22	0	707.00	3.2	705.99	705.00	-3.2	5,763	-0.06%
2023/05/19	0.2	693.99	5.4	696.07	698.00	-5.2	5,747	-0.09%
2023/05/18	3.2	690.83	0.1	689.91	689.00	3.1	5,748	0.05%
2023/05/17	0.1	683.00	1	685.05	685.00	-1	5,785	-0.02%
2023/05/16	5.3	681.10	0	682.00	680.00	5.3	5,709	0.09%
2023/05/15	1.1	678.08	1.7	678.55	680.00	-0.6	5,715	-0.01%
2023/05/12	1.3	662.31	0	665.00	673.00	1.2	5,708	0.02%
2023/05/11	0	672.00	0.1	669.72	668.00	-0.1	5,688	0.00%
2023/05/10	1.6	669.52	0	0.00	668.00	1.6	5,765	0.03%
2023/05/09	0.2	676.97	0.2	677.43	677.00	0	5,820	0.00%
2023/05/08	1.2	677.81	1.4	681.99	675.00	-0.2	5,909	0.00%
2023/05/05	0.2	674.49	1.3	675.69	675.00	-1.1	5,965	-0.02%
2023/05/04	2	669.01	0	670.00	668.00	1.9	6,096	0.03%
2023/05/03	0.2	675.39	3.3	675.61	680.00	-3.1	6,099	-0.05%
2023/05/02	3.2	668.77	0	669.70	671.00	3.2	6,171	0.05%
2023/04/28	2.3	668.78	1	669.05	665.00	1.3	6,300	0.02%
2023/04/27	3.3	662.86	0.2	662.15	662.00	3	6,268	0.05%
2023/04/26	0.9	643.06	0	650.00	649.00	0.9	6,271	0.01%
2023/04/25	13.8	653.45	2.7	655.37	650.00	11.1	6,263	0.18%
2023/04/24	0.3	676.01	2	677.00	676.00	-1.7	6,226	-0.03%
2023/04/21	4.9	670.69	0	0.00	665.00	4.9	6,262	0.08%
2023/04/20	32.1	678.10	1	683.00	673.00	31.1	6,320	0.49%
2023/04/19	11.7	678.39	2.6	678.81	675.00	9.2	6,272	0.15%
2023/04/18	14.4	693.72	4.1	689.11	688.00	10.2	6,207	0.17%
2023/04/17	14	705.66	2.6	708.69	709.00	11.4	6,062	0.19%
2023/04/14	2	751.45	0	754.00	748.00	2	5,874	0.03%
2023/04/13	1.2	752.83	2	751.06	750.00	-0.8	5,876	-0.01%
2023/04/12	0.7	756.34	3	755.67	758.00	-2.4	5,830	-0.04%
2023/04/11	1.1	746.43	3.1	748.92	756.00	-2.1	5,831	-0.04%
2023/04/10	8.7	743.64	0	0.00	742.00	8.7	5,902	0.15%
2023/04/07	4.1	747.53	0	0.00	749.00	4.1	5,839	0.07%
2023/04/06	15	759.73	3.1	757.23	753.00	11.9	5,791	0.21%
2023/03/31	1.3	785.00	2.2	787.09	787.00	-0.9	5,686	-0.02%
2023/03/30	0.2	777.67	1	779.04	778.00	-0.9	5,681	-0.02%
2023/03/29	2.1	770.00	1.4	773.64	773.00	0.7	5,709	0.01%
2023/03/28	3.5	768.54	0	0.00	766.00	3.5	5,757	0.06%
2023/03/27	0.2	781.10	0.1	782.88	780.00	0.1	5,800	0.00%
2023/03/24	3	789.00	7	790.72	790.00	-4	5,961	-0.07%
2023/03/23	1.1	789.07	7	785.00	793.00	-5.9	6,115	-0.10%
2023/03/22	0	781.00	4.1	781.01	781.00	-4.1	6,119	-0.07%
2023/03/21	3.3	766.94	5	774.40	771.00	-1.7	6,130	-0.03%
2023/03/20	3.2	775.33	2.1	776.49	770.00	1.2	6,125	0.02%
2023/03/17	2	771.02	3.7	775.10	773.00	-1.7	6,110	-0.03%
2023/03/16	4	758.00	4	761.50	756.00	0	6,067	0.00%
2023/03/15	2	759.01	0.1	768.56	758.00	1.9	6,057	0.03%
2023/03/14	3	752.01	3	757.41	761.00	0	6,053	0.00%
2023/03/13	1	745.17	1.4	760.39	764.00	-0.4	6,044	-0.01%
2023/03/10	2.7	755.79	1	756.03	756.00	1.7	6,029	0.03%
2023/03/09	3	768.34	0	0.00	767.00	3	6,046	0.05%
2023/03/08	6.9	767.43	0	0.00	768.00	6.9	6,112	0.11%
2023/03/07	0.2	786.50	0.1	785.27	788.00	0.1	6,058	0.00%
2023/03/06	0	790.00	1.3	787.19	784.00	-1.3	6,062	-0.02%
2023/03/03	4.5	781.42	1	772.00	775.00	3.5	6,033	0.06%
2023/03/02	3.2	781.65	2.3	781.11	775.00	1	6,049	0.02%
2023/03/01	6.2	764.82	18	767.78	791.00	-11.8	5,944	-0.20%
2023/02/24	4.4	732.85	0.1	748.00	723.00	4.3	5,788	0.07%
2023/02/23	1	745.00	21.3	740.89	745.00	-20.3	5,727	-0.35%
2023/02/22	2.1	715.15	0	0.00	713.00	2.1	5,693	0.04%
2023/02/21	10.2	726.05	1.1	731.81	725.00	9.2	5,736	0.16%
2023/02/20	0.2	729.33	1	729.00	726.00	-0.9	5,857	-0.01%
2023/02/17	0	0.00	3.2	721.95	723.00	-3.2	6,042	-0.05%
2023/02/16	2.2	716.05	0	0.00	711.00	2.2	6,143	0.04%
2023/02/15	5.2	712.64	0	0.00	710.00	5.2	6,321	0.08%
2023/02/14	0	734.91	0	736.00	732.00	0	6,331	0.00%
2023/02/13	3.1	729.98	0.2	730.33	731.00	2.9	6,477	0.04%
2023/02/10	3.3	740.15	3	742.01	740.00	0.3	6,539	0.00%
2023/02/09	1	740.09	0.3	740.45	749.00	0.8	6,621	0.01%
2023/02/08	1.2	734.52	5	740.82	744.00	-3.9	6,629	-0.06%
2023/02/07	4.4	720.83	2	730.50	717.00	2.4	6,606	0.04%
2023/02/06	6.1	734.07	1.3	745.34	731.00	4.8	6,599	0.07%
2023/02/03	1.4	750.52	8.5	748.96	751.00	-7.2	6,601	-0.11%
2023/02/02	0.1	749.00	13.9	748.92	747.00	-13.9	6,768	-0.20%
2023/02/01	2	721.50	0	0.00	724.00	2	6,685	0.03%
2023/01/31	4	731.98	6.6	746.95	718.00	-2.6	6,691	-0.04%
2023/01/30	2.1	727.10	7.1	730.21	739.00	-5	6,619	-0.08%
2023/01/17	2	698.00	0	0.00	693.00	2	6,490	0.03%
2023/01/16	0	0.00	1.8	709.06	704.00	-1.8	6,511	-0.03%
2023/01/13	6.1	699.94	2.8	707.60	694.00	3.3	6,514	0.05%
2023/01/12	1.1	712.10	5.1	713.99	715.00	-4	6,545	-0.06%
2023/01/11	1	695.11	6.5	701.86	707.00	-5.5	6,540	-0.08%
2023/01/10	7	691.14	6.5	693.18	694.00	0.5	6,535	0.01%
2023/01/09	1.1	672.31	4	671.75	675.00	-2.9	6,501	-0.04%
2023/01/06	0.6	656.98	24.2	655.60	660.00	-23.6	6,538	-0.36%
2023/01/05	13.2	637.42	2	631.50	631.00	11.2	6,535	0.17%
2023/01/04	1.1	641.09	2	636.12	636.00	-0.9	6,561	-0.01%
2023/01/03	1.1	623.55	13.3	640.18	644.00	-12.2	6,650	-0.18%
2022/12/30	12.4	631.61	10	629.40	625.00	2.4	6,675	0.04%
2022/12/29	2.4	628.26	2	628.00	629.00	0.4	6,750	0.01%
2022/12/28	16.3	634.74	7.4	633.67	638.00	8.9	6,848	0.13%
2022/12/27	2.3	656.07	1.1	656.55	656.00	1.2	6,776	0.02%
2022/12/26	6	652.00	1	651.00	651.00	5	6,798	0.07%
2022/12/23	1	652.03	2.1	658.67	660.00	-1.1	6,869	-0.02%
2022/12/22	1.3	664.58	1	661.02	661.00	0.3	6,962	0.00%
2022/12/21	1.1	651.70	3.2	655.80	654.00	-2	7,014	-0.03%
2022/12/20	1.5	651.61	0.1	648.82	646.00	1.4	7,009	0.02%
2022/12/19	12.3	659.09	1	660.00	656.00	11.3	6,997	0.16%
2022/12/16	4.7	656.30	3.2	659.29	660.00	1.5	6,957	0.02%
2022/12/15	15.1	691.91	3.8	685.00	681.00	11.3	6,838	0.17%
2022/12/14	1.4	716.05	3	718.33	718.00	-1.6	6,685	-0.02%
2022/12/13	3	716.99	3	711.00	709.00	0	6,656	0.00%
2022/12/12	0.5	710.39	3	709.00	712.00	-2.5	6,633	-0.04%
2022/12/09	2	717.00	2.1	722.67	729.00	-0.1	6,683	0.00%
2022/12/08	5.2	709.39	2	706.50	705.00	3.2	6,669	0.05%
2022/12/07	1.1	714.65	2.1	722.52	716.00	-0.9	6,703	-0.01%
2022/12/06	4.2	732.59	12.3	725.48	725.00	-8.1	6,687	-0.12%
2022/12/05	4.1	749.61	1.4	748.59	739.00	2.7	6,688	0.04%
2022/12/02	2	742.00	3.3	747.12	739.00	-1.3	6,670	-0.02%
2022/12/01	7	745.15	25.7	753.27	741.00	-18.7	6,687	-0.28%
2022/11/30	1.2	732.10	10.4	733.66	733.00	-9.2	6,640	-0.14%
2022/11/29	2	700.53	8	709.14	713.00	-6	6,585	-0.09%
2022/11/28	6.4	704.77	0	705.00	703.00	6.3	6,658	0.10%
2022/11/25	6.4	729.49	4	729.25	727.00	2.4	6,686	0.04%
2022/11/24	1	729.00	5.1	730.00	728.00	-4.1	6,662	-0.06%
2022/11/23	2.3	715.59	6	713.33	705.00	-3.7	6,614	-0.06%
2022/11/22	6	706.35	0.2	711.31	713.00	5.9	6,640	0.09%
2022/11/21	1	715.00	2.1	716.43	720.00	-1.1	6,585	-0.02%
2022/11/18	5	726.78	11.1	723.80	722.00	-6	6,562	-0.09%
2022/11/17	3	727.95	1.2	719.32	725.00	1.8	6,538	0.03%
2022/11/16	4.1	731.20	12.4	728.63	729.00	-8.3	6,483	-0.13%
2022/11/15	5.5	719.09	13.8	718.53	722.00	-8.4	6,409	-0.13%
2022/11/14	0.2	696.95	3.2	706.70	697.00	-3	6,249	-0.05%
2022/11/11	2.5	696.32	10.1	695.90	700.00	-7.5	6,158	-0.12%
2022/11/10	1	643.46	1	651.55	660.00	0.1	5,973	0.00%
2022/11/09	5.5	648.75	6.8	646.81	650.00	-1.2	5,943	-0.02%
2022/11/08	0.1	625.12	1.1	625.93	620.00	-0.9	5,823	-0.02%
2022/11/07	2	619.50	3.3	615.55	620.00	-1.3	5,766	-0.02%
2022/11/04	1.3	590.32	0.2	594.19	597.00	1	5,782	0.02%
2022/11/03	4.1	599.21	3	600.00	600.00	1.1	5,814	0.02%
2022/11/02	12.1	597.55	1.1	595.09	599.00	11	5,796	0.19%
2022/11/01	7.1	598.71	8.1	599.38	599.00	-1	5,769	-0.02%
2022/10/31	12.4	586.50	13.1	590.30	590.00	-0.7	5,758	-0.01%
2022/10/28	2.1	568.13	1	581.98	565.00	1.1	5,543	0.02%
2022/10/27	1	587.00	1.9	588.04	589.00	-0.9	5,502	-0.02%
2022/10/26	5	567.80	7	570.72	579.00	-2	5,503	-0.04%
2022/10/25	6	569.84	2.4	577.05	563.00	3.7	5,501	0.07%
2022/10/24	2.2	590.95	6.1	593.14	588.00	-3.9	5,510	-0.07%
2022/10/21	0.1	570.00	0	0.00	567.00	0.1	5,493	0.00%
2022/10/20	0.1	563.16	9	568.44	570.00	-8.9	5,520	-0.16%
2022/10/19	2.1	581.20	3.3	586.15	577.00	-1.2	5,467	-0.02%
2022/10/18	3	587.66	0.1	582.65	588.00	2.9	5,468	0.05%
2022/10/17	4.1	571.68	3	572.00	578.00	1.1	5,498	0.02%
2022/10/14	3	578.67	23.3	577.23	585.00	-20.3	5,580	-0.36%
2022/10/13	0	544.15	1.2	543.50	544.00	-1.2	5,561	-0.02%
2022/10/12	1.1	556.59	5	545.40	549.00	-3.9	5,527	-0.07%
2022/10/11	1.1	554.07	3.7	553.59	553.00	-2.6	5,544	-0.05%
2022/10/07	5.2	570.90	3	575.67	566.00	2.2	5,540	0.04%
2022/10/06	4.2	592.49	11	594.27	587.00	-6.8	5,531	-0.12%
2022/10/05	0.1	601.60	6.1	597.76	599.00	-6.1	5,528	-0.11%
2022/10/04	1	564.17	3.6	568.69	573.00	-2.5	5,491	-0.05%
2022/10/03	0	545.00	0	0.00	548.00	0	5,503	0.00%
2022/09/30	11	541.27	2	546.42	551.00	9	5,600	0.16%
2022/09/29	2.1	545.66	0	559.00	543.00	2.1	5,648	0.04%
2022/09/28	3.6	556.40	5	556.80	545.00	-1.4	5,643	-0.03%
2022/09/27	5.1	569.20	1.1	568.91	568.00	4	5,673	0.07%
2022/09/26	4.8	569.16	5	571.60	569.00	-0.2	5,749	0.00%
2022/09/23	2.8	583.58	4	588.50	580.00	-1.2	5,832	-0.02%
2022/09/22	11.4	592.50	0	0.00	591.00	11.4	5,925	0.19%
2022/09/21	0.1	608.85	1	609.00	605.00	-0.9	6,057	-0.01%
2022/09/20	1	606.95	1	608.00	605.00	0	6,255	0.00%
2022/09/19	0.1	605.83	0	609.00	604.00	0.1	6,370	0.00%
2022/09/16	3.7	603.72	0.5	604.00	600.00	3.2	6,541	0.05%
2022/09/15	0.2	616.27	0	0.00	616.00	0.2	6,915	0.00%
2022/09/14	2.1	606.85	6	611.67	615.00	-3.9	7,098	-0.06%
2022/09/13	1.1	629.82	1.4	627.17	626.00	-0.3	7,118	0.00%
2022/09/12	1.1	629.45	1	638.96	627.00	0.1	7,161	0.00%
2022/09/08	0.1	622.23	0	0.00	623.00	0.1	7,293	0.00%
2022/09/07	0.1	615.49	2	621.00	619.00	-1.9	7,319	-0.03%
2022/09/06	0.1	630.25	2	631.50	629.00	-1.9	7,319	-0.03%
2022/09/05	1.2	633.62	61	628.46	631.00	-59.8	7,359	-0.81%
2022/09/02	42.7	632.49	2	620.01	620.00	40.7	7,407	0.55%
2022/09/01	33.7	654.04	0	654.00	648.00	33.7	7,329	0.46%
2022/08/31	11.3	656.22	11	658.64	667.00	0.2	7,309	0.00%
2022/08/30	41.1	651.67	40	654.63	657.00	1.1	7,411	0.02%
2022/08/29	1.2	655.19	0	0.00	653.00	1.2	7,427	0.02%
2022/08/26	2	681.97	0.1	684.04	678.00	1.9	7,444	0.03%
2022/08/25	0.1	671.23	1	676.00	670.00	-0.9	7,460	-0.01%
2022/08/24	1.2	669.86	0	676.00	667.00	1.1	7,497	0.02%
2022/08/23	1.1	672.15	0	680.00	676.00	1.1	7,601	0.01%
2022/08/22	1.9	679.07	0.1	674.00	672.00	1.8	7,628	0.02%
2022/08/19	2.1	694.20	1	695.02	693.00	1.1	7,590	0.01%
2022/08/18	3.1	694.15	4.3	696.33	702.00	-1.3	7,581	-0.02%
2022/08/17	1	701.05	1	706.03	703.00	0	7,566	0.00%
2022/08/16	1.3	707.70	2.2	714.16	706.00	-0.9	7,537	-0.01%
2022/08/15	1	692.29	3.2	704.12	706.00	-2.2	7,502	-0.03%
2022/08/12	0.2	681.35	85.4	677.17	684.00	-85.2	7,480	-1.14%
2022/08/11	86.7	670.07	0	669.06	670.00	86.6	7,486	1.16%
2022/08/10	9.4	673.12	0	676.00	668.00	9.4	7,426	0.13%
2022/08/09	2.2	692.80	0	700.50	694.00	2.2	7,387	0.03%
2022/08/08	3	715.97	2.1	709.43	709.00	0.9	7,382	0.01%
2022/08/05	1.1	707.78	10.8	711.66	717.00	-9.6	7,373	-0.13%
2022/08/04	0	686.57	4.4	687.88	684.00	-4.4	7,325	-0.06%
2022/08/03	1	684.97	4	685.25	686.00	-3	7,330	-0.04%
2022/08/02	7.2	677.42	3	676.34	683.00	4.2	7,368	0.06%
2022/08/01	2.2	687.85	6	687.50	694.00	-3.8	7,318	-0.05%
2022/07/29	1	680.19	2	680.12	683.00	-1	7,306	-0.01%
2022/07/28	0	681.75	40	684.40	682.00	-40	7,275	-0.55%
2022/07/27	20	668.04	15.1	672.98	677.00	5	7,257	0.07%
2022/07/26	30.1	681.37	27	686.85	681.00	3.1	7,285	0.04%
2022/07/25	28.2	693.23	1	692.01	688.00	27.2	7,307	0.37%
2022/07/22	21.2	705.54	4	706.76	705.00	17.2	7,416	0.23%
2022/07/21	37.2	683.01	48.4	689.70	716.00	-11.2	7,419	-0.15%
2022/07/20	8.2	677.79	9.2	679.47	671.00	-0.9	7,345	-0.01%
2022/07/19	0	663.74	0	663.42	662.00	0	7,309	0.00%
2022/07/18	4.2	657.33	7.3	663.00	661.00	-3.1	7,327	-0.04%
2022/07/15	3.1	647.39	2	648.51	648.00	1.1	7,272	0.02%
2022/07/14	3.1	638.13	21.1	646.62	646.00	-17.9	7,234	-0.25%
2022/07/13	15.1	637.67	10.1	640.89	634.00	5	7,247	0.07%
2022/07/12	3.1	616.31	3.5	617.70	614.00	-0.4	7,202	-0.01%
2022/07/11	1	640.97	0	642.00	637.00	1	7,198	0.01%
2022/07/08	0.3	651.36	2.4	652.27	651.00	-2.1	7,217	-0.03%
2022/07/07	6.3	628.49	10.3	625.97	636.00	-4	7,234	-0.06%
2022/07/06	4.6	606.86	2.6	609.27	605.00	1.9	7,219	0.03%
2022/07/05	6.3	603.01	2	608.99	615.00	4.3	7,194	0.06%
2022/07/04	4	612.54	6.2	614.82	611.00	-2.1	7,257	-0.03%
2022/07/01	9.1	626.87	8	625.63	612.00	1.1	7,312	0.02%
2022/06/30	4.3	655.58	3.7	650.38	651.00	0.6	7,366	0.01%
2022/06/29	3.2	655.98	13.1	658.57	661.00	-9.9	7,359	-0.13%
2022/06/28	20.3	658.34	3.1	648.58	651.00	17.3	7,274	0.24%
2022/06/27	11.8	683.23	18.5	686.33	678.00	-6.8	7,189	-0.09%
2022/06/24	25.2	682.84	4	671.82	670.00	21.2	7,235	0.29%
2022/06/23	56.3	701.41	14.2	696.41	689.00	42.1	7,038	0.60%
2022/06/22	9.4	824.58	3.1	815.59	807.00	6.3	6,590	0.10%
2022/06/21	1.1	851.77	3	862.89	868.00	-1.9	6,426	-0.03%
2022/06/20	0.2	840.17	2.5	838.06	840.00	-2.3	6,372	-0.04%
2022/06/17	4.6	840.48	2.2	843.86	831.00	2.4	6,323	0.04%
2022/06/16	7.4	891.23	3.3	902.97	873.00	4.1	6,172	0.07%
2022/06/15	3.2	882.70	2	886.00	884.00	1.2	6,199	0.02%
2022/06/14	5.4	872.91	0.1	873.40	880.00	5.3	6,271	0.09%
2022/06/13	9.5	894.70	3	897.67	887.00	6.5	6,289	0.10%
2022/06/10	2	920.01	6.1	930.28	930.00	-4.1	6,300	-0.07%
2022/06/09	5.1	930.96	3.4	924.71	924.00	1.7	6,361	0.03%
2022/06/08	3	929.32	12.5	922.29	930.00	-9.5	6,356	-0.15%
2022/06/07	4.4	892.60	0.6	895.14	890.00	3.8	6,282	0.06%
2022/06/06	2.4	901.24	0.3	904.51	905.00	2.1	6,289	0.03%
2022/06/02	2	899.51	1	904.97	898.00	1	6,316	0.02%
2022/06/01	2.1	905.95	1.9	903.30	905.00	0.2	6,430	0.00%
2022/05/31	3	879.79	5.3	895.27	905.00	-2.3	6,447	-0.04%
2022/05/30	0.1	867.00	6.7	872.73	878.00	-6.7	6,341	-0.10%
2022/05/27	1.1	847.98	9.5	848.32	851.00	-8.4	6,316	-0.13%
2022/05/26	5	837.00	4	833.50	833.00	1	6,351	0.02%
2022/05/25	0.1	843.00	3.1	845.57	843.00	-3	6,412	-0.05%
2022/05/24	2.1	839.14	0	843.00	830.00	2.1	6,489	0.03%
2022/05/23	1.3	850.91	1	847.93	843.00	0.2	6,499	0.00%
2022/05/20	0.4	841.36	2	848.00	846.00	-1.6	6,525	-0.02%
2022/05/19	1	839.01	2.8	838.29	845.00	-1.8	6,518	-0.03%
2022/05/18	2.1	849.40	3	851.00	855.00	-0.9	6,480	-0.01%
2022/05/17	3	837.33	3	841.67	841.00	0	6,440	0.00%
2022/05/16	7.5	835.78	1.7	853.96	825.00	5.8	6,422	0.09%
2022/05/13	0.5	841.46	5.1	843.37	843.00	-4.5	6,394	-0.07%
2022/05/12	1.1	825.00	2	824.49	820.00	-0.9	6,408	-0.01%
2022/05/11	2	815.03	4	824.75	829.00	-2	6,423	-0.03%
2022/05/10	2.7	808.11	3.6	816.31	820.00	-0.9	6,503	-0.01%
2022/05/09	5.5	819.79	1	813.00	813.00	4.5	6,538	0.07%
2022/05/06	3.2	817.52	3	826.93	834.00	0.2	6,633	0.00%
2022/05/05	2.2	846.62	6.1	843.98	841.00	-3.9	6,852	-0.06%
2022/05/04	0.1	826.57	1	832.00	829.00	-0.9	6,852	-0.01%
2022/05/03	6.4	821.73	5	813.40	820.00	1.4	6,867	0.02%
2022/04/29	2.1	831.08	1	848.92	830.00	1.1	6,813	0.02%
2022/04/28	7.3	830.90	10.1	834.37	828.00	-2.7	6,800	-0.04%
2022/04/27	8.8	806.61	2.4	810.25	808.00	6.4	6,680	0.10%
2022/04/26	3.5	829.42	2.1	832.37	833.00	1.4	6,617	0.02%
2022/04/25	4.2	833.78	1	835.00	837.00	3.2	6,582	0.05%
2022/04/22	12.2	850.58	1	853.00	854.00	11.2	6,574	0.17%
2022/04/21	22.8	864.75	3.1	867.62	868.00	19.7	6,571	0.30%
2022/04/20	0.2	846.93	2.1	851.10	856.00	-2	6,581	-0.03%
2022/04/19	2.1	852.33	11.3	857.44	838.00	-9.3	6,539	-0.14%
2022/04/18	21.2	839.27	2.1	841.37	833.00	19.2	6,509	0.29%
2022/04/15	5.8	840.36	10.1	834.80	832.00	-4.3	6,561	-0.07%
2022/04/14	6.5	865.77	2.1	863.58	861.00	4.3	6,580	0.07%
2022/04/13	4.3	874.23	8.1	869.34	880.00	-3.8	6,612	-0.06%
2022/04/12	6.2	840.63	0.2	841.03	842.00	6	6,561	0.09%
2022/04/11	5.6	839.84	0.1	836.20	836.00	5.5	6,543	0.08%
2022/04/08	26.3	847.21	1	841.09	840.00	25.3	6,563	0.39%
2022/04/07	28	866.23	2	855.00	850.00	26	6,415	0.41%
2022/04/06	20.3	862.99	10.1	864.71	882.00	10.2	6,295	0.16%
2022/04/01	5.1	898.37	7	899.00	900.00	-1.9	6,156	-0.03%
2022/03/31	1.7	903.48	2	915.00	905.00	-0.3	6,142	0.00%
2022/03/30	5	909.00	4.2	909.11	915.00	0.8	6,086	0.01%
2022/03/29	10.3	922.10	3.5	910.58	912.00	6.9	5,947	0.12%
2022/03/28	2.6	954.06	0.1	959.05	964.00	2.5	5,753	0.04%
2022/03/25	2.3	968.55	1	970.96	971.00	1.3	5,782	0.02%
2022/03/24	2	968.59	0.1	972.51	972.00	1.9	5,778	0.03%
2022/03/23	1.3	982.68	1	993.94	977.00	0.3	5,770	0.01%
2022/03/22	2.1	971.70	0	0.00	975.00	2.1	5,765	0.04%
2022/03/21	6.2	981.46	4.1	980.00	978.00	2.1	5,750	0.04%
2022/03/18	10.4	959.55	2	962.55	969.00	8.4	5,753	0.15%
2022/03/17	3.8	966.83	6.9	957.61	968.00	-3	5,699	-0.05%
2022/03/16	4.9	902.81	2.1	912.22	907.00	2.9	5,592	0.05%
2022/03/15	5.5	914.95	21.1	912.91	904.00	-15.5	5,508	-0.28%
2022/03/14	6.5	945.98	2	953.00	944.00	4.5	5,475	0.08%
2022/03/11	5.7	973.37	1	963.00	963.00	4.7	5,435	0.09%
2022/03/10	2.4	997.99	6.6	996.27	995.00	-4.1	5,418	-0.08%
2022/03/09	3.7	965.42	3	965.67	966.00	0.7	5,399	0.01%
2022/03/08	15.5	966.22	11	967.91	963.00	4.5	5,418	0.08%
2022/03/07	13.3	978.90	4	975.27	972.00	9.3	5,403	0.17%
2022/03/04	9.5	1036.61	0	1035.00	1025.00	9.4	5,361	0.18%
2022/03/03	2.2	1081.78	11	1078.64	1080.00	-8.8	5,320	-0.17%
2022/03/02	3.1	1078.42	1	1080.20	1080.00	2	5,327	0.04%
2022/03/01	10	1111.99	2.3	1103.70	1100.00	7.7	5,316	0.15%
2022/02/25	1.1	1074.64	2.5	1072.23	1085.00	-1.5	5,296	-0.03%
2022/02/24	5.9	1071.16	38.7	1073.40	1060.00	-32.7	5,279	-0.62%
2022/02/23	3.2	1111.56	0	0.00	1120.00	3.2	5,229	0.06%
2022/02/22	5.1	1101.03	2	1100.00	1110.00	3.1	5,336	0.06%
2022/02/21	2.2	1129.87	3.2	1128.44	1130.00	-1	5,465	-0.02%
2022/02/18	2.1	1117.55	0.1	1125.00	1120.00	2	5,526	0.04%
2022/02/17	7	1128.57	22	1130.23	1130.00	-15	5,579	-0.27%
2022/02/16	0.1	1120.00	3	1123.33	1130.00	-2.9	5,713	-0.05%
2022/02/15	24.1	1114.99	0	0.00	1100.00	24.1	5,736	0.42%
2022/02/14	6.4	1110.58	1.1	1119.72	1105.00	5.3	5,745	0.09%
2022/02/11	10.1	1149.61	7.3	1151.56	1150.00	2.9	5,713	0.05%
2022/02/10	4.1	1147.46	26.1	1140.96	1160.00	-22.1	5,744	-0.38%
2022/02/09	27.2	1109.36	3.2	1121.88	1130.00	24	5,775	0.42%
2022/02/08	4.1	1103.66	8.1	1113.59	1095.00	-4.1	5,700	-0.07%
2022/02/07	14.6	1095.15	5.6	1103.32	1100.00	9	5,594	0.16%
2022/01/26	1.2	1076.26	0	0.00	1075.00	1.2	5,331	0.02%
2022/01/25	2.3	1075.44	0.7	1080.00	1085.00	1.6	5,295	0.03%
2022/01/24	2.2	1084.58	2	1065.00	1090.00	0.2	5,269	0.00%
2022/01/21	7.4	1064.47	4	1071.25	1070.00	3.4	5,274	0.06%
2022/01/20	5.1	1085.89	2	1090.00	1090.00	3.1	5,240	0.06%
2022/01/19	4.1	1104.88	6	1101.66	1100.00	-2	5,285	-0.04%
2022/01/18	3.9	1125.90	1.1	1126.07	1105.00	2.8	5,311	0.05%
2022/01/17	1.1	1078.29	6	1106.67	1115.00	-4.9	5,315	-0.09%
2022/01/14	8.8	1066.91	1	1090.00	1065.00	7.8	5,299	0.15%
2022/01/13	0.2	1094.17	2	1100.00	1100.00	-1.8	5,304	-0.03%
2022/01/12	1.3	1076.20	1.3	1091.54	1085.00	0	5,294	0.00%
2022/01/11	6.3	1072.74	5.2	1088.45	1080.00	1.1	5,343	0.02%
2022/01/10	9.4	1088.09	1.5	1086.66	1095.00	7.9	5,369	0.15%
2022/01/07	7.4	1097.20	1	1105.85	1100.00	6.3	5,353	0.12%
2022/01/06	7.2	1128.37	8	1141.87	1135.00	-0.8	5,359	-0.01%
2022/01/05	22.8	1174.29	14	1174.29	1175.00	8.8	5,315	0.16%
2022/01/04	1.3	1163.95	2.6	1163.14	1165.00	-1.3	5,303	-0.02%
2022/01/03	7.9	1157.69	2.3	1205.55	1150.00	5.7	5,262	0.11%
2021/12/30	1.2	1180.89	1.3	1188.66	1190.00	-0.1	5,246	0.00%
2021/12/29	3.4	1185.23	3.3	1185.05	1185.00	0.1	5,271	0.00%
2021/12/28	4.1	1166.34	4.1	1171.18	1175.00	0	5,331	0.00%
2021/12/27	6.6	1161.63	10.7	1159.72	1145.00	-4.1	5,325	-0.08%
2021/12/24	0.1	1111.13	3.6	1117.86	1120.00	-3.5	5,289	-0.07%
2021/12/23	0.1	1090.87	6.2	1095.03	1095.00	-6.1	5,333	-0.11%
2021/12/22	1	1089.80	0.1	1080.00	1085.00	1	5,426	0.02%
2021/12/21	0.1	1083.57	16.3	1100.83	1090.00	-16.2	5,524	-0.29%
2021/12/20	5.1	1060.18	0.1	1070.00	1055.00	5.1	5,628	0.09%
2021/12/17	0.2	1085.52	0	1080.00	1075.00	0.2	5,654	0.00%
2021/12/16	4.1	1079.76	5.2	1083.76	1090.00	-1.1	5,672	-0.02%
2021/12/15	1.9	1055.67	0.5	1055.00	1060.00	1.3	5,747	0.02%
2021/12/14	1	1060.15	0	1065.00	1070.00	1	5,818	0.02%
2021/12/13	0	1085.00	1.3	1075.22	1075.00	-1.3	5,796	-0.02%
2021/12/10	2	1072.50	0	1075.00	1075.00	2	5,826	0.03%
2021/12/09	0.1	1084.72	0.2	1081.67	1085.00	-0.1	5,911	0.00%
2021/12/08	0.2	1090.00	1.6	1091.57	1095.00	-1.5	5,919	-0.02%
2021/12/07	3.1	1063.29	1	1055.00	1065.00	2.1	5,877	0.04%
2021/12/06	1	1045.06	0.1	1065.00	1085.00	1	5,880	0.02%
2021/12/03	0.2	1072.26	0.3	1073.28	1060.00	0	5,875	0.00%
2021/12/02	1.1	1047.23	7.2	1072.18	1080.00	-6.1	5,860	-0.10%
2021/12/01	1	1059.99	4	1058.76	1065.00	-3	5,877	-0.05%
2021/11/30	2.1	1027.50	1	1055.00	1010.00	1.1	5,869	0.02%
2021/11/29	0.3	1004.62	12.2	1014.58	1030.00	-11.9	5,829	-0.20%
2021/11/26	17.4	1006.45	5.1	1000.16	1005.00	12.3	5,918	0.21%
2021/11/25	2.1	1025.49	2.2	1048.85	1035.00	-0.1	5,973	0.00%
2021/11/24	9.3	1036.53	6.1	1037.54	1040.00	3.2	5,991	0.05%
2021/11/23	3.4	1060.72	1.6	1071.84	1055.00	1.8	6,013	0.03%
2021/11/22	2.2	1087.50	2.2	1092.27	1080.00	0	6,066	0.00%
2021/11/19	5.4	1092.33	5.3	1098.90	1090.00	0.1	6,050	0.00%
2021/11/18	2.1	1074.85	11.6	1072.79	1085.00	-9.5	5,931	-0.16%
2021/11/17	4.1	1043.90	11.2	1051.25	1030.00	-7	5,811	-0.12%
2021/11/16	4.4	1029.96	6.5	1032.95	1035.00	-2	5,789	-0.04%
2021/11/15	3	1011.70	16.3	1018.32	1025.00	-13.2	5,786	-0.23%
2021/11/12	1.1	982.18	5.2	977.50	983.00	-4.1	5,702	-0.07%
2021/11/11	5.2	948.41	3.1	948.32	954.00	2.1	5,713	0.04%
2021/11/10	11.5	964.68	1	970.88	958.00	10.5	5,712	0.18%
2021/11/09	3.6	983.79	2.2	987.23	978.00	1.4	5,731	0.02%
2021/11/08	1.5	965.61	20.1	966.83	980.00	-18.6	5,687	-0.33%
2021/11/05	0	930.00	7.1	938.87	940.00	-7.1	5,588	-0.13%
2021/11/04	2	932.98	2.1	935.84	928.00	0	5,571	0.00%
2021/11/03	0	933.00	2	933.50	932.00	-2	5,605	-0.04%
2021/11/02	1	928.99	2.2	928.96	928.00	-1.2	5,617	-0.02%
2021/11/01	2	923.94	2	923.50	922.00	0	5,680	0.00%
2021/10/29	8	915.26	2	917.01	913.00	6	5,733	0.10%
2021/10/28	4.1	932.29	2.1	933.03	936.00	2	5,692	0.04%
2021/10/27	2.3	942.45	3.2	952.48	942.00	-0.8	5,694	-0.01%
2021/10/26	4.2	945.63	2.7	945.60	946.00	1.5	5,657	0.03%
2021/10/25	3.1	928.57	5.7	932.88	938.00	-2.6	5,704	-0.05%
2021/10/22	2.1	918.85	14.3	920.37	926.00	-12.2	5,890	-0.21%
2021/10/21	4.2	911.66	4.6	914.29	913.00	-0.4	5,948	-0.01%
2021/10/20	2.1	901.99	5.1	907.90	901.00	-3	5,922	-0.05%
2021/10/19	0.1	891.57	10.3	894.27	898.00	-10.2	5,922	-0.17%
2021/10/18	2.2	869.72	5	870.60	867.00	-2.8	5,893	-0.05%
2021/10/15	3.3	854.46	1.2	856.48	857.00	2.2	5,876	0.04%
2021/10/14	10.1	847.33	0	0.00	840.00	10.1	5,826	0.17%
2021/10/13	10.6	868.91	0	0.00	862.00	10.6	5,799	0.18%
2021/10/12	1.2	887.59	0	0.00	887.00	1.2	5,805	0.02%
2021/10/08	1	912.00	3.2	920.00	910.00	-2.2	5,823	-0.04%
2021/10/07	2.1	909.10	8.1	908.11	911.00	-6	5,809	-0.10%
2021/10/06	3	874.44	1	886.00	871.00	2	5,818	0.04%
2021/10/05	9.8	866.37	1	871.00	867.00	8.8	5,823	0.15%
2021/10/04	2.8	887.10	1.1	891.56	892.00	1.7	5,764	0.03%
2021/10/01	14.4	891.24	8.1	893.98	885.00	6.3	5,787	0.11%
2021/09/30	9.3	902.18	0	0.00	905.00	9.3	5,769	0.16%
2021/09/29	21.9	929.96	16	925.00	913.00	5.9	5,757	0.10%
2021/09/28	3.1	958.35	2.4	960.59	957.00	0.7	5,742	0.01%
2021/09/27	2.1	956.42	22.9	951.11	959.00	-20.8	5,698	-0.37%
2021/09/24	2	919.50	3.1	918.94	920.00	-1.1	5,614	-0.02%
2021/09/23	2.1	908.15	4	917.23	915.00	-1.9	5,707	-0.03%
2021/09/22	12.7	906.94	6	905.00	911.00	6.7	5,709	0.12%
2021/09/17	2	942.49	9.8	946.72	940.00	-7.7	5,634	-0.14%
2021/09/16	0	933.00	0	928.00	936.00	0	5,597	0.00%
2021/09/15	3.1	933.39	0.2	939.22	935.00	2.9	5,608	0.05%
2021/09/14	4.3	939.93	29.7	940.14	947.00	-25.4	5,671	-0.45%
2021/09/13	5.5	921.47	5.2	926.73	927.00	0.3	5,770	0.01%
2021/09/10	1	914.02	4.1	917.04	925.00	-3.1	5,907	-0.05%
2021/09/09	1	901.02	1.1	902.05	901.00	0	5,926	0.00%
2021/09/08	0	0.00	2.2	911.73	912.00	-2.2	5,924	-0.04%
2021/09/07	2.2	902.02	1.1	898.24	903.00	1.1	5,934	0.02%
2021/09/06	3.4	902.96	3.2	901.42	896.00	0.3	5,959	0.00%
2021/09/03	5.3	922.32	3.4	928.19	919.00	1.9	5,922	0.03%
2021/09/02	3.3	934.06	6.3	937.25	933.00	-3	5,974	-0.05%
2021/09/01	2	910.11	37.8	922.51	927.00	-35.8	5,945	-0.60%
2021/08/31	11.2	890.47	11	899.73	901.00	0.2	5,851	0.00%
2021/08/30	1	906.94	4.2	908.01	912.00	-3.1	5,815	-0.05%
2021/08/27	0	893.42	3.3	890.94	896.00	-3.3	5,814	-0.06%
2021/08/26	19.8	882.27	7.2	883.15	888.00	12.6	5,801	0.22%
2021/08/25	0.2	909.62	3.1	911.31	911.00	-2.9	5,763	-0.05%
2021/08/24	8.2	912.61	2.1	914.26	909.00	6.1	5,818	0.10%
2021/08/23	2	900.45	8.1	896.68	911.00	-6.1	5,929	-0.10%
2021/08/20	24.3	879.45	2	883.00	873.00	22.3	5,968	0.37%
2021/08/19	7.6	892.70	4.3	891.07	888.00	3.3	6,030	0.06%
2021/08/18	5.2	889.42	5.2	897.61	912.00	0	6,036	0.00%
2021/08/17	5.1	887.92	2	889.00	880.00	3.1	6,081	0.05%
2021/08/16	2.1	903.13	3	913.33	901.00	-0.9	6,099	-0.02%
2021/08/13	2.2	907.07	6.2	910.44	910.00	-4	6,266	-0.06%
2021/08/12	8.5	904.84	0	918.00	904.00	8.5	6,367	0.13%
2021/08/11	5.2	910.08	7	911.16	910.00	-1.8	6,505	-0.03%
2021/08/10	0	921.56	0	0.00	922.00	0	6,700	0.00%
2021/08/09	0	917.00	0.5	923.60	921.00	-0.5	6,930	-0.01%
2021/08/06	12.1	939.92	0.3	945.00	936.00	11.8	7,054	0.17%
2021/08/05	1.1	956.82	34.7	959.27	961.00	-33.6	7,268	-0.46%
2021/08/04	1	949.00	13.7	949.01	950.00	-12.7	7,673	-0.17%
2021/08/03	11	937.82	4	936.00	938.00	7	7,987	0.09%
2021/08/02	0.1	926.96	12.3	928.60	934.00	-12.2	8,252	-0.15%
2021/07/30	16.2	911.66	5	910.80	910.00	11.2	8,341	0.13%
2021/07/29	0	917.00	20.1	914.52	933.00	-20.1	8,488	-0.24%
2021/07/28	38.5	906.46	1.3	892.08	890.00	37.2	8,566	0.43%
2021/07/27	0	933.00	30.3	941.06	938.00	-30.3	8,595	-0.35%
2021/07/26	16.1	928.98	0.1	933.00	923.00	16	8,877	0.18%
2021/07/23	7.1	927.11	14	931.50	933.00	-6.9	8,908	-0.08%
2021/07/22	1.1	919.33	5.6	926.86	919.00	-4.5	8,983	-0.05%
2021/07/21	7.6	916.22	2.6	925.88	912.00	5	9,049	0.06%
2021/07/20	4.2	920.01	4	926.25	920.00	0.2	9,156	0.00%
2021/07/19	26.5	923.01	2	931.00	919.00	24.5	9,287	0.26%
2021/07/16	2	950.45	48.3	950.00	957.00	-46.2	9,267	-0.50%
2021/07/15	12.1	944.56	27.3	944.61	951.00	-15.3	9,280	-0.16%
2021/07/14	5.2	929.77	3	930.34	930.00	2.2	9,319	0.02%
2021/07/13	8.2	935.43	1	941.00	926.00	7.2	9,339	0.08%
2021/07/12	1.2	935.00	6	938.00	935.00	-4.8	9,329	-0.05%
2021/07/09	8	920.00	1	921.01	919.00	7	9,333	0.07%
2021/07/08	0.1	920.03	1.1	922.00	920.00	-1	9,393	-0.01%
2021/07/07	8.4	918.31	3	919.37	917.00	5.3	9,453	0.06%
2021/07/06	15.4	932.05	33	930.36	922.00	-17.7	9,539	-0.19%
2021/07/05	29.3	961.56	2.2	962.12	957.00	27.1	9,531	0.28%
2021/07/02	1.3	959.76	7.5	962.06	957.00	-6.2	9,541	-0.07%
2021/07/01	11.1	954.93	4.1	955.30	955.00	7	9,556	0.07%
2021/06/30	8.1	958.24	23.9	960.86	962.00	-15.8	9,666	-0.16%
2021/06/29	2.2	939.65	7.1	943.28	935.00	-4.9	9,587	-0.05%
2021/06/28	1.2	933.23	1	932.00	935.00	0.2	9,649	0.00%
2021/06/25	4.2	943.63	4	946.25	927.00	0.1	9,792	0.00%
2021/06/24	6	931.50	1.2	943.78	929.00	4.9	9,868	0.05%
2021/06/23	11	910.18	18	922.83	941.00	-7	10,004	-0.07%
2021/06/22	21	900.98	8	899.20	903.00	13	10,129	0.13%
2021/06/21	24	932.17	4	930.25	918.00	20	10,011	0.20%
2021/06/18	4.3	972.94	0	982.00	965.00	4.3	9,964	0.04%
2021/06/17	15.2	974.70	2	977.50	978.00	13.2	9,985	0.13%
2021/06/16	5.1	984.99	0.1	985.00	985.00	5	10,009	0.05%
2021/06/15	8	992.00	0	990.00	989.00	8	10,003	0.08%
2021/06/11	48.6	997.04	3.2	984.69	980.00	45.4	10,014	0.45%
2021/06/10	12	989.00	34.5	992.56	998.00	-22.5	10,027	-0.22%
2021/06/09	8	977.36	18	977.06	967.00	-10	9,991	-0.10%
2021/06/08	2.1	968.61	1	967.00	966.00	1.1	10,056	0.01%
2021/06/07	13.4	961.20	1	972.00	973.00	12.4	10,154	0.12%
2021/06/04	2.3	970.98	1.1	974.71	977.00	1.1	10,221	0.01%
2021/06/03	1	979.88	1	971.79	981.00	0	10,310	0.00%
2021/06/02	9.9	964.69	8.1	977.30	959.00	1.8	10,390	0.02%
2021/06/01	16.7	988.65	1.3	981.98	977.00	15.4	10,446	0.15%
2021/05/31	4.2	993.60	20.2	991.04	995.00	-16	10,530	-0.15%
2021/05/28	9.1	944.36	8	955.63	961.00	1.1	10,516	0.01%
2021/05/27	4.2	937.54	22	937.50	935.00	-17.8	10,614	-0.17%
2021/05/26	5.4	959.00	0	960.19	951.00	5.3	10,714	0.05%
2021/05/25	9.1	959.11	9.3	966.70	952.00	-0.1	10,736	0.00%
2021/05/24	7.2	947.14	1.3	953.13	943.00	5.9	10,717	0.06%
2021/05/21	2.2	955.26	15.3	945.00	955.00	-13	10,746	-0.12%
2021/05/20	3.6	940.24	1.1	946.00	930.00	2.6	10,640	0.02%
2021/05/19	14.9	958.90	7	962.44	943.00	7.9	10,583	0.07%
2021/05/18	29.6	965.16	50.7	970.60	994.00	-21.1	10,480	-0.20%
2021/05/17	20.3	910.07	33.2	910.04	914.00	-12.8	10,407	-0.12%
2021/05/14	7.3	906.77	45.1	894.98	895.00	-37.8	10,391	-0.36%
2021/05/13	34.3	885.65	6.4	883.03	873.00	27.9	10,414	0.27%
2021/05/12	49.2	892.42	31.8	896.73	888.00	17.4	10,317	0.17%
2021/05/11	28.9	915.11	26.3	918.65	911.00	2.5	10,040	0.03%
2021/05/10	19.1	997.87	17.8	1006.52	979.00	1.3	9,850	0.01%
2021/05/07	50.1	1050.37	8.1	1046.24	1060.00	42	9,827	0.43%
2021/05/06	3.4	1040.41	7.2	1033.18	1055.00	-3.8	9,967	-0.04%
2021/05/05	28.4	1056.36	20.1	1057.38	1005.00	8.3	9,906	0.08%
2021/05/04	17.6	1051.99	29.4	1062.42	1085.00	-11.8	9,843	-0.12%
2021/05/03	22.4	1121.37	24.5	1111.77	1105.00	-2.1	9,692	-0.02%
2021/04/29	10	1185.00	8.5	1185.00	1185.00	1.5	9,546	0.02%
2021/04/28	6.4	1073.31	4.4	1076.28	1080.00	1.9	9,736	0.02%
2021/04/27	8.4	1078.51	6.5	1076.00	1065.00	2	9,769	0.02%
2021/04/26	14.6	1065.65	15.4	1069.56	1070.00	-0.8	9,764	-0.01%
2021/04/23	6.1	1024.80	17.9	1011.90	1035.00	-11.8	9,723	-0.12%
2021/04/22	15.2	992.78	13.2	1000.08	984.00	2	9,703	0.02%
2021/04/21	13.2	988.77	13.4	995.95	988.00	-0.2	9,793	0.00%
2021/04/20	5.1	986.67	11	991.96	998.00	-5.9	9,936	-0.06%
2021/04/19	8.1	967.24	1	963.00	963.00	7.1	9,945	0.07%
2021/04/16	5.1	974.22	1	986.98	975.00	4.1	10,002	0.04%
2021/04/15	2.1	973.28	2.1	974.88	985.00	0	10,117	0.00%
2021/04/14	6.3	958.28	4.1	949.83	965.00	2.2	10,142	0.02%
2021/04/13	11.1	971.53	5.1	978.07	961.00	6	10,151	0.06%
2021/04/12	11.2	974.03	13.9	982.23	960.00	-2.7	10,145	-0.03%
2021/04/09	7.3	1004.69	4.1	1011.19	999.00	3.2	10,206	0.03%
2021/04/08	11.9	1003.94	28.3	1012.32	1020.00	-16.5	10,176	-0.16%
2021/04/07	11.7	993.35	5.5	1001.95	998.00	6.1	10,136	0.06%
2021/04/06	15.3	997.52	42.8	995.53	995.00	-27.5	10,121	-0.27%
2021/04/01	21.2	968.69	13.3	982.45	961.00	7.9	10,094	0.08%
2021/03/31	7.4	973.93	20.5	973.64	969.00	-13.1	10,037	-0.13%
2021/03/30	20.2	956.62	36.1	966.39	971.00	-15.9	9,940	-0.16%
2021/03/29	12.3	951.66	4.4	960.84	941.00	7.9	9,822	0.08%
2021/03/26	20	942.60	3.2	940.65	943.00	16.8	9,770	0.17%
2021/03/25	22.1	918.93	67.9	924.65	949.00	-45.8	9,665	-0.47%
2021/03/24	3	890.67	20.1	881.92	894.00	-17.1	9,473	-0.18%
2021/03/23	22.3	883.36	13	881.92	870.00	9.3	9,459	0.10%
2021/03/22	37.1	881.78	31	884.52	881.00	6.1	9,423	0.07%
2021/03/19	18.1	883.59	1	888.00	885.00	17.1	9,389	0.18%
2021/03/18	3.2	909.67	10.4	913.67	903.00	-7.1	9,326	-0.08%
2021/03/17	20.3	911.08	11.6	920.38	908.00	8.7	9,374	0.09%
2021/03/16	9.3	913.73	3	913.34	919.00	6.3	9,405	0.07%
2021/03/15	10.1	906.80	16	907.37	907.00	-5.9	9,424	-0.06%
2021/03/12	9.1	899.13	12	904.50	899.00	-2.9	9,477	-0.03%
2021/03/11	6.1	880.08	20	886.40	888.00	-14	9,437	-0.15%
2021/03/10	26.3	868.54	8.1	875.27	864.00	18.2	9,369	0.19%
2021/03/09	7.3	870.33	3.1	872.01	879.00	4.2	9,330	0.05%
2021/03/08	15.6	879.88	12.6	897.29	867.00	3	9,312	0.03%
2021/03/05	7.7	883.56	4.5	882.27	883.00	3.2	9,295	0.03%
2021/03/04	16.8	902.63	12.1	904.17	897.00	4.7	9,343	0.05%
2021/03/03	12.1	918.46	6.1	918.92	930.00	6	9,196	0.06%
2021/03/02	10.5	928.86	13.3	931.68	900.00	-2.7	9,113	-0.03%
2021/02/26	9.6	912.44	3	910.38	896.00	6.6	9,006	0.07%
2021/02/25	16.2	936.76	0.2	941.60	944.00	16	8,849	0.18%
2021/02/24	6.1	951.77	7	950.71	940.00	-0.9	8,846	-0.01%
2021/02/23	3.2	956.12	1.2	945.50	965.00	2	8,911	0.02%
2021/02/22	15.6	963.74	8.3	967.36	951.00	7.3	8,928	0.08%
2021/02/19	8	961.60	3	966.16	964.00	5	9,154	0.05%
2021/02/18	6.3	975.67	5.1	980.18	978.00	1.2	9,139	0.01%
2021/02/17	23.2	984.74	10.2	987.01	980.00	13	9,139	0.14%
2021/02/05	16.6	964.18	17.9	961.04	950.00	-1.4	9,019	-0.02%
2021/02/04	15	937.04	14.1	941.30	946.00	1	8,834	0.01%
2021/02/03	4.5	948.78	18.5	950.90	950.00	-14	8,748	-0.16%
2021/02/02	20.4	934.60	41.5	936.61	931.00	-21	8,668	-0.24%
2021/02/01	7.1	900.56	22.6	894.66	905.00	-15.6	8,536	-0.18%
2021/01/29	13.2	886.04	10.2	891.22	875.00	3	8,433	0.04%
2021/01/28	23.1	869.32	68	870.97	869.00	-44.9	8,337	-0.54%
2021/01/27	14	887.14	18.4	891.05	897.00	-4.4	8,198	-0.05%
2021/01/26	14.7	891.69	5.2	899.11	871.00	9.5	8,153	0.12%
2021/01/25	6	908.34	3.1	907.94	910.00	2.9	8,217	0.04%
2021/01/22	46.8	922.33	4.3	926.80	917.00	42.5	8,174	0.52%
2021/01/21	13.5	916.40	25.3	917.63	934.00	-11.8	7,980	-0.15%
2021/01/20	11.1	882.30	3	885.92	872.00	8.1	7,790	0.10%
2021/01/19	12.1	872.13	8.2	867.22	879.00	4	7,707	0.05%
2021/01/18	7.5	832.16	7.2	831.16	844.00	0.2	7,647	0.00%
2021/01/15	4.5	862.74	5.1	865.90	850.00	-0.5	7,581	-0.01%
2021/01/14	36.6	871.09	1.4	867.73	861.00	35.2	7,503	0.47%
2021/01/13	6.5	880.94	11.4	873.95	884.00	-4.8	7,403	-0.07%
2021/01/12	3.2	848.95	1.3	846.84	846.00	1.9	7,230	0.03%
2021/01/11	22.5	846.70	4.7	846.83	851.00	17.9	7,124	0.25%
2021/01/08	9.2	825.08	11.7	826.97	838.00	-2.4	7,075	-0.03%
2021/01/07	11.8	787.14	35.5	803.93	799.00	-23.7	6,971	-0.34%
2021/01/06	3.3	795.67	4.2	794.86	792.00	-0.9	6,942	-0.01%
2021/01/05	3.5	789.90	13.5	796.82	797.00	-10	6,919	-0.14%
2021/01/04	5.3	788.24	30.3	772.54	792.00	-25	7,122	-0.35%
2020/12/31	1.1	749.55	10.2	746.00	747.00	-9.1	7,147	-0.13%
2020/12/30	20	740.00	32.1	740.83	746.00	-12.1	7,365	-0.16%
2020/12/29	10.1	739.48	15	743.40	734.00	-4.9	7,338	-0.07%
2020/12/28	2.1	732.71	27.4	739.41	740.00	-25.3	7,345	-0.34%
2020/12/25	1	713.06	0	0.00	715.00	1	7,269	0.01%
2020/12/24	0	714.00	0.1	720.00	714.00	0	7,323	0.00%
2020/12/23	0	0.00	7.1	716.03	720.00	-7.1	7,396	-0.10%
2020/12/22	1	708.00	3	712.99	703.00	-2	7,438	-0.03%
2020/12/21	0.2	694.67	2.3	701.26	708.00	-2.2	7,475	-0.03%
2020/12/18	1	701.02	0	0.00	699.00	1	7,494	0.01%
2020/12/17	0.1	705.00	1	700.02	704.00	-1	7,540	-0.01%
2020/12/16	1	707.00	9	709.00	701.00	-8	7,575	-0.11%
2020/12/15	1.4	704.56	1	700.00	701.00	0.4	7,661	0.01%
2020/12/14	6.1	703.71	0	0.00	702.00	6.1	7,785	0.08%
2020/12/11	28.1	707.76	18.1	716.09	707.00	10.1	7,897	0.13%
2020/12/10	30.3	712.99	8.4	716.41	709.00	22	7,895	0.28%
2020/12/09	4.1	736.46	10.2	736.82	734.00	-6.1	7,911	-0.08%
2020/12/08	4.1	714.18	16.3	715.95	730.00	-12.2	7,906	-0.15%
2020/12/07	2.1	696.66	4	701.75	704.00	-1.9	7,861	-0.02%
2020/12/04	1.1	701.10	12.1	702.08	705.00	-11.1	7,938	-0.14%
2020/12/03	14.2	703.16	6	705.17	700.00	8.2	7,959	0.10%
2020/12/02	10	700.90	10	702.90	712.00	0	7,960	0.00%
2020/12/01	15.2	696.96	4	699.75	697.00	11.2	8,051	0.14%
2020/11/30	67.8	709.22	8	706.75	704.00	59.8	8,134	0.73%
2020/11/27	1.1	727.79	2.1	724.20	725.00	-1	8,228	-0.01%
2020/11/26	2.1	730.00	4	731.25	730.00	-1.9	8,349	-0.02%
2020/11/25	21	736.56	1	738.00	724.00	20	8,574	0.23%
2020/11/24	20	738.00	22	744.00	742.00	-2	8,675	-0.02%
2020/11/23	2.3	742.13	1.1	740.36	743.00	1.2	8,827	0.01%
2020/11/20	23	729.48	28.2	738.49	747.00	-5.2	8,889	-0.06%
2020/11/19	24	728.88	30.2	732.64	733.00	-6.2	8,864	-0.07%
2020/11/18	19.3	711.45	81.6	710.03	728.00	-62.4	8,965	-0.70%
2020/11/17	0.4	695.99	21.3	696.47	696.00	-20.8	8,975	-0.23%
2020/11/16	6.2	684.80	4.6	689.20	694.00	1.6	9,437	0.02%
2020/11/13	11	671.55	6	670.83	675.00	5	9,725	0.05%
2020/11/12	12.5	672.32	4	676.50	673.00	8.5	10,351	0.08%
2020/11/11	7.1	672.45	0	0.00	676.00	7.1	10,383	0.07%
2020/11/10	43.2	690.06	1	696.00	686.00	42.2	10,411	0.41%
2020/11/09	2	704.00	0.2	700.00	702.00	1.8	10,500	0.02%
2020/11/06	0.1	695.22	3.2	701.81	700.00	-3.1	10,576	-0.03%
2020/11/05	1	682.00	31	691.74	696.00	-30	10,619	-0.28%
2020/11/04	2	669.00	17	678.53	677.00	-15	10,610	-0.14%
2020/11/03	3.1	664.98	4	668.00	665.00	-1	10,699	-0.01%
2020/11/02	16.4	658.60	62	681.90	653.00	-45.6	10,776	-0.42%
2020/10/30	60	677.27	2	677.00	678.00	58	10,763	0.54%
2020/10/29	2.1	676.56	1	670.33	684.00	1	10,976	0.01%
2020/10/28	26.2	677.43	21	681.10	681.00	5.2	11,330	0.05%
2020/10/27	6.1	679.72	0	0.00	685.00	6.1	11,469	0.05%
2020/10/26	8.1	678.28	7	678.57	674.00	1.1	11,597	0.01%
2020/10/23	6.1	682.82	5	681.00	678.00	1.1	11,765	0.01%
2020/10/22	1	689.00	20	691.00	688.00	-19	12,285	-0.15%
2020/10/21	1.1	695.46	1	695.00	691.00	0.1	12,554	0.00%
2020/10/20	7	688.43	2	690.50	697.00	5	12,874	0.04%
2020/10/19	1	691.00	2	690.00	692.00	-1	13,079	-0.01%
2020/10/16	8	688.25	1	693.00	680.00	7	13,311	0.05%
2020/10/15	4	695.50	6	700.67	689.00	-2	13,490	-0.01%
2020/10/14	4	691.25	3	691.67	689.00	1	13,524	0.01%
2020/10/13	22	701.45	1.3	697.44	699.00	20.7	13,578	0.15%
2020/10/12	27	708.07	104.1	710.45	714.00	-77.1	13,570	-0.57%	大賣/
2020/10/08	7	669.29	13	667.92	670.00	-6	13,458	-0.04%
2020/10/07	5	643.40	43	630.58	647.00	-38	13,352	-0.28%
2020/10/06	6	614.83	10	616.00	615.00	-4	13,230	-0.03%
2020/10/05	0	0.00	6	616.33	611.00	-6	13,446	-0.04%
2020/09/30	13	612.00	15	616.13	607.00	-2	13,648	-0.01%
2020/09/29	3	611.67	33	610.00	610.00	-30	13,911	-0.22%
2020/09/28	17	583.65	24	594.46	603.00	-7	14,142	-0.05%
2020/09/25	43.1	592.51	15	597.00	585.00	28.1	14,134	0.20%
2020/09/24	27	603.78	4	616.00	600.00	23	14,148	0.16%
2020/09/23	3	614.00	16	615.19	617.00	-13	14,104	-0.09%
2020/09/22	23	606.17	0	0.00	603.00	23	14,121	0.16%
2020/09/21	2	614.00	23	615.39	616.00	-21	14,152	-0.15%
2020/09/18	1	593.00	11	607.64	611.00	-10	14,216	-0.07%
2020/09/17	31	598.19	21	599.05	599.00	10	14,178	0.07%
2020/09/16	9	622.11	29	621.93	617.00	-20	14,226	-0.14%
2020/09/15	11	607.09	12	613.00	611.00	-1	14,345	-0.01%
2020/09/14	0	0.00	10	606.20	609.00	-10	14,584	-0.07%
2020/09/11	20	591.95	11	594.73	595.00	9	14,529	0.06%
2020/09/10	1	600.00	15	603.60	599.00	-14	14,506	-0.10%
2020/09/09	18	589.33	2	591.50	595.00	16	14,579	0.11%
2020/09/08	0	0.00	2	607.50	604.00	-2	14,531	-0.01%
2020/09/07	0	0.00	1	603.00	598.00	-1	14,617	-0.01%
2020/09/04	26	598.46	16	595.06	603.00	10	14,678	0.07%
2020/09/03	9	606.44	6	610.67	603.00	3	14,559	0.02%
2020/09/02	18	598.56	17	601.29	596.00	1	14,467	0.01%
2020/09/01	3	559.94	13	563.62	576.00	-10	14,314	-0.07%
2020/08/31	12.1	559.67	8	554.63	556.00	4.1	14,274	0.03%
2020/08/28	12	565.34	10	565.60	574.00	2	14,125	0.01%
2020/08/27	14.2	567.90	20	577.60	558.00	-5.8	14,063	-0.04%
2020/08/26	9	576.90	3.2	576.31	578.00	5.8	14,098	0.04%
2020/08/25	9	585.22	11	591.00	589.00	-2	14,064	-0.01%
2020/08/24	18	588.83	17	587.76	585.00	1	14,058	0.01%
2020/08/21	26	591.96	20	591.10	604.00	6	13,992	0.04%
2020/08/20	47	591.98	55.1	580.70	565.00	-8.1	13,769	-0.06%
2020/08/19	29	616.65	31	616.42	609.00	-2	13,312	-0.01%
2020/08/18	104	620.52	59.3	622.00	617.00	44.7	13,108	0.34%	大買/
2020/08/17	2	681.00	20	684.00	685.00	-18	12,659	-0.14%
2020/08/14	17	673.88	12	675.25	680.00	5	12,709	0.04%
2020/08/13	40	682.50	29	695.93	684.00	11	12,854	0.09%
2020/08/12	21.1	681.64	15	680.00	680.00	6.1	13,029	0.05%
2020/08/11	19	698.74	6	697.00	693.00	13	13,265	0.10%
2020/08/10	17	703.35	9	710.33	706.00	8	13,196	0.06%
2020/08/07	68	709.28	27	715.70	705.00	41	13,149	0.31%
2020/08/06	17	737.06	7	743.29	732.00	10	13,080	0.08%
2020/08/05	12.1	726.87	13	729.85	730.00	-0.9	12,950	-0.01%
2020/08/04	11	709.56	66	722.52	732.00	-55	12,842	-0.43%
2020/08/03	41	712.32	23	716.17	696.00	18	12,632	0.14%
2020/07/31	12	687.92	50.1	696.07	701.00	-38.1	12,338	-0.31%
2020/07/30	11	679.82	3	682.33	683.00	8	12,239	0.07%
2020/07/29	10.4	684.25	9	681.67	682.00	1.4	12,132	0.01%
2020/07/28	98	713.27	55.1	725.25	680.00	43	12,087	0.36%
2020/07/27	29	721.28	43	704.63	728.00	-14	11,849	-0.12%
2020/07/24	33.1	682.08	34	687.50	675.00	-0.9	12,020	-0.01%
2020/07/23	19	669.74	22	673.23	677.00	-3	11,790	-0.03%
2020/07/22	37.2	659.83	37.5	661.73	664.00	-0.3	11,722	0.00%
2020/07/21	26.2	630.10	24	628.21	637.00	2.2	11,526	0.02%
2020/07/20	20	597.40	19.2	597.16	601.00	0.8	11,410	0.01%
2020/07/17	6.1	604.69	6	602.33	607.00	0.1	11,461	0.00%
2020/07/16	9	602.33	9	602.11	599.00	0	11,498	0.00%
2020/07/15	26	607.77	34	609.56	609.00	-8	11,468	-0.07%
2020/07/14	30	613.80	16	615.88	611.00	14	11,446	0.12%
2020/07/13	10	629.30	20	631.75	629.00	-10	11,402	-0.09%
2020/07/10	37	629.59	20	633.15	616.00	17	11,372	0.15%
2020/07/09	49.1	653.17	20.2	655.48	651.00	28.9	11,313	0.26%
2020/07/08	39	655.56	32.3	653.16	661.00	6.8	11,147	0.06%
2020/07/07	11.1	617.27	51	604.59	618.00	-39.9	10,896	-0.37%
2020/07/06	31	585.97	10	586.20	589.00	21	10,711	0.20%
2020/07/03	24	584.33	19	584.95	585.00	5	10,705	0.05%
2020/07/02	8	576.75	4	578.75	574.00	4	10,704	0.04%
2020/07/01	15.1	585.51	17	585.12	577.00	-2	10,742	-0.02%
2020/06/30	8	571.65	64	575.44	579.00	-56	10,725	-0.52%
2020/06/29	36.1	568.14	44	569.41	565.00	-8	10,747	-0.07%
2020/06/24	28	576.25	82.2	572.75	580.00	-54.2	10,726	-0.51%
2020/06/23	49	576.24	55	575.64	574.00	-6	10,795	-0.06%
2020/06/22	53.1	567.94	35	569.43	576.00	18.1	10,730	0.17%
2020/06/19	13.2	537.71	36	539.50	546.00	-22.8	10,772	-0.21%
2020/06/18	10	510.00	0	0.00	513.00	10	10,633	0.09%
2020/06/17	3	509.33	0	0.00	510.00	3	10,881	0.03%
2020/06/16	78.1	501.28	16	508.50	510.00	62.1	11,062	0.56%
2020/06/15	7	495.00	12.1	497.21	492.50	-5.1	11,296	-0.05%
2020/06/12	94	481.13	40.1	482.63	492.50	53.9	11,410	0.47%
2020/06/11	2	499.48	5	504.40	496.50	-3	11,450	-0.03%
2020/06/10	10	501.00	6	499.67	500.00	4	11,475	0.03%
2020/06/09	10	494.60	6.2	496.78	497.50	3.8	11,757	0.03%
2020/06/08	3	495.50	24.2	497.69	494.50	-21.2	11,945	-0.18%
2020/06/05	4	493.25	12	494.46	494.00	-8	11,941	-0.07%
2020/06/04	18	487.44	7	487.00	490.00	11	11,999	0.09%
2020/06/03	15.1	489.10	7.2	489.97	490.00	7.9	12,054	0.07%
2020/06/02	15	486.23	20	486.03	485.00	-5	12,020	-0.04%
2020/06/01	5	462.30	8	462.69	461.50	-3	11,915	-0.03%
2020/05/29	3	466.50	31	461.18	463.00	-28	11,951	-0.23%
2020/05/28	12	457.29	18	464.22	460.00	-6	11,959	-0.05%
2020/05/27	1.1	465.31	15	464.07	464.50	-14	11,968	-0.12%
2020/05/26	19	463.00	11	465.23	460.00	8	12,078	0.07%
2020/05/25	12.1	454.65	8	453.50	460.00	4.1	12,147	0.03%
2020/05/22	34	447.69	35	448.28	442.00	-1	12,130	-0.01%
2020/05/21	11.1	464.54	14.3	465.23	464.50	-3.3	12,091	-0.03%
2020/05/20	8	468.94	16	471.38	470.00	-8	12,071	-0.07%
2020/05/19	17	459.85	61	461.68	462.00	-44	11,901	-0.37%
2020/05/18	58	441.71	129	445.27	440.50	-71	11,685	-0.61%	大賣/
2020/05/15	11	409.64	13	413.54	411.00	-2	11,390	-0.02%
2020/05/14	46	411.84	10	407.10	411.00	36	11,447	0.31%
2020/05/13	16	414.44	54	415.00	420.00	-38	11,461	-0.33%
2020/05/12	8	407.38	1	407.00	407.00	7	11,544	0.06%
2020/05/11	18	410.25	14	410.07	410.00	4	11,685	0.03%
2020/05/08	11	413.36	16	415.06	411.50	-5	11,764	-0.04%
2020/05/07	7	411.29	11	414.00	411.00	-4	11,832	-0.03%
2020/05/06	11	408.18	6	407.25	408.00	5	11,867	0.04%
2020/05/05	4	400.63	8	401.88	401.50	-4	11,894	-0.03%
2020/05/04	42	400.75	44	402.38	399.50	-2	12,042	-0.02%
2020/04/30	14	409.93	40.1	410.09	415.00	-26.1	12,003	-0.22%
2020/04/29	70	392.37	126	393.31	398.00	-56	11,815	-0.47%	大賣/
2020/04/28	6	368.17	9	367.28	375.00	-3	11,461	-0.03%
2020/04/27	10	368.35	44	363.19	372.00	-34	11,656	-0.29%
2020/04/24	1	351.50	3	350.00	348.50	-2	11,531	-0.02%
2020/04/23	6	348.58	5	349.50	351.00	1	11,572	0.01%
2020/04/22	41	346.11	8	347.88	346.00	33	11,643	0.28%
2020/04/21	23	357.54	12	357.75	353.50	11	11,874	0.09%
2020/04/20	0	0.00	2	369.50	370.00	-2	12,011	-0.02%
2020/04/17	3	370.83	11	373.50	368.00	-8	12,089	-0.07%
2020/04/16	6	362.25	2	361.50	361.50	4	11,995	0.03%
2020/04/15	6	366.75	1	366.50	365.50	5	12,003	0.04%
2020/04/14	9	363.22	15	363.60	365.50	-6	12,021	-0.05%
2020/04/13	30	350.42	35	352.93	351.50	-5	11,992	-0.04%
2020/04/10	23	350.54	27	350.43	350.00	-4	12,013	-0.03%
2020/04/09	32	354.22	31	351.61	351.50	1	12,109	0.01%
2020/04/08	4	348.38	8	348.25	349.50	-4	12,076	-0.03%
2020/04/07	31.1	347.23	41	347.73	347.00	-9.9	12,056	-0.08%
2020/04/06	38	338.70	32	340.16	341.00	6	11,960	0.05%
2020/04/01	19	329.16	18	332.75	334.00	1	11,892	0.01%
2020/03/31	14	331.96	2	333.25	327.50	12	11,880	0.10%
2020/03/30	52	328.88	39	330.55	336.50	13	11,749	0.11%
2020/03/27	26	345.52	22.1	347.02	340.00	3.9	11,622	0.03%
2020/03/26	30	338.12	30	338.92	343.50	0	11,460	0.00%
2020/03/25	19	345.87	13	349.42	334.50	6	11,502	0.05%
2020/03/24	25.1	332.77	23	332.57	330.00	2.1	11,314	0.02%
2020/03/23	31	310.84	65	308.79	308.00	-34	11,286	-0.30%
2020/03/20	36	299.46	35	299.74	301.00	1	11,228	0.01%
2020/03/19	62	288.41	49	290.41	274.00	13	11,118	0.12%
2020/03/18	17.1	316.53	18	318.11	301.50	-0.9	10,839	-0.01%
2020/03/17	45	318.07	37	319.24	315.50	8	10,712	0.07%
2020/03/16	3	327.50	11	335.36	320.00	-8	10,537	-0.08%
2020/03/13	26	326.06	31	329.66	341.00	-5	10,390	-0.05%
2020/03/12	14	350.64	23	345.39	336.00	-9	10,118	-0.09%
2020/03/11	43	370.28	32	364.63	363.00	11	9,884	0.11%
2020/03/10	27	367.87	53	368.16	373.50	-26	9,823	-0.26%
2020/03/09	31	367.29	15	365.77	366.50	16	9,727	0.16%
2020/03/06	2	378.00	1	379.00	378.50	1	9,658	0.01%
2020/03/05	11	383.59	17	381.03	385.00	-6	9,648	-0.06%
2020/03/04	1	366.55	3	369.33	370.50	-2	9,661	-0.02%
2020/03/03	3	375.00	7	373.86	372.00	-4	9,644	-0.04%
2020/03/02	12	367.25	4	361.75	363.00	8	9,576	0.08%
2020/02/27	11	366.86	14	366.96	360.00	-3	9,569	-0.03%
2020/02/26	6	376.00	1	377.00	375.00	5	9,475	0.05%
2020/02/25	9	377.56	116	372.17	378.50	-107	9,416	-1.14%	大賣/鉅額交易
2020/02/24	28	379.61	8	378.56	377.00	20	9,441	0.21%
2020/02/21	4	388.50	0	0.00	388.00	4	9,324	0.04%
2020/02/20	2	391.25	0	0.00	394.00	2	9,257	0.02%
2020/02/19	16	391.00	3	389.67	388.50	13	9,184	0.14%
2020/02/18	7	393.93	0	0.00	392.00	7	9,196	0.08%
2020/02/17	21	397.05	12	397.88	398.00	9	9,152	0.10%
2020/02/14	113	406.43	4	405.50	405.50	109	9,082	1.20%	大買/鉅額交易
2020/02/13	6	408.17	25.2	407.83	408.50	-19.2	9,018	-0.21%
2020/02/12	3	399.33	15	399.13	401.50	-12	8,901	-0.13%
2020/02/11	30	387.87	9	389.61	390.00	21	8,895	0.24%
2020/02/10	12	383.08	1	385.00	380.00	11	8,905	0.12%
2020/02/07	1	379.50	0	0.00	381.00	1	8,950	0.01%
2020/02/06	0	0.00	5	385.80	382.00	-5	8,979	-0.06%
2020/02/05	6	381.75	5	383.30	381.00	1	8,947	0.01%
2020/02/04	4.1	391.51	3	391.17	390.50	1.1	8,844	0.01%
2020/02/03	1	375.00	10	382.65	382.00	-9	9,087	-0.10%
2020/01/31	22	387.09	9	385.61	388.00	13	9,100	0.14%
2020/01/30	10	390.90	2	386.25	383.50	8	9,154	0.09%
2020/01/20	1.1	419.56	0	0.00	419.00	1.1	8,903	0.01%
2020/01/17	14	422.64	5	423.10	420.50	9	8,946	0.10%
2020/01/16	39	418.59	48	421.10	421.00	-9	9,016	-0.10%
2020/01/15	61.1	410.46	109	411.34	416.00	-48	8,866	-0.54%	大賣/
2020/01/14	30	418.03	113	418.45	416.00	-83	8,518	-0.97%	大賣/
2020/01/13	23	425.43	106	423.26	422.00	-83	8,270	-1.00%	大賣/
2020/01/10	13	429.32	6	433.00	432.00	7	8,199	0.09%
2020/01/09	4	435.13	10	435.70	437.00	-6	8,219	-0.07%
2020/01/08	6	430.75	30	432.88	430.50	-24	8,306	-0.29%
2020/01/07	25	425.48	7	427.00	426.00	18	8,311	0.22%
2020/01/06	33.1	425.98	13	427.85	424.00	20.1	8,361	0.24%
2020/01/03	8	434.00	6	435.17	434.50	2	8,361	0.02%
2020/01/02	13	441.77	5	442.10	441.50	8	8,240	0.10%
2019/12/31	3	442.02	3	441.83	443.50	0	8,221	0.00%
2019/12/30	2	447.00	0	0.00	446.50	2	8,253	0.02%
2019/12/27	58	448.99	1	451.50	446.50	57	8,354	0.68%
2019/12/26	5	457.10	9	457.78	449.00	-4	8,350	-0.05%
2019/12/25	1	447.00	5	450.80	452.00	-4	8,376	-0.05%
2019/12/24	7	446.00	4	445.25	445.00	3	8,479	0.04%
2019/12/23	3	448.50	4	448.38	449.00	-1	8,565	-0.01%
2019/12/20	15	446.47	12	446.42	446.00	3	8,656	0.03%
2019/12/19	28.2	453.08	2	453.50	454.50	26.2	8,489	0.31%
2019/12/18	10.3	455.19	8	455.44	456.50	2.3	8,415	0.03%
2019/12/17	42	458.04	42	460.17	460.50	0.1	8,371	0.00%
2019/12/16	9	442.28	10	439.85	442.00	-1	8,218	-0.01%
2019/12/13	5	431.20	13	432.65	432.50	-8	8,167	-0.10%
2019/12/12	20	428.58	12	430.17	427.50	8	8,163	0.10%
2019/12/11	3	425.67	11	427.27	429.00	-8	8,239	-0.10%
2019/12/10	0	0.00	30.1	424.17	425.00	-30.1	8,338	-0.36%
2019/12/09	6	423.00	21	423.98	426.50	-15	8,406	-0.18%
2019/12/06	17	415.82	1	421.00	415.00	16	8,435	0.19%
2019/12/05	16	421.91	7.2	422.15	420.00	8.8	8,675	0.10%
2019/12/04	24	420.42	10	421.85	424.50	14	8,807	0.16%
2019/12/03	21	420.36	32	419.63	418.00	-11	8,781	-0.13%
2019/12/02	58	416.79	9	419.06	416.50	49	8,763	0.56%
2019/11/29	64	425.00	27	424.33	421.50	37	8,725	0.42%
2019/11/28	37	428.32	28	430.16	431.50	9	8,621	0.10%
2019/11/27	5	422.10	13	422.42	422.50	-8	8,630	-0.09%
2019/11/26	37	422.46	12.2	422.33	420.00	24.8	8,671	0.29%
2019/11/25	27	418.96	28	420.14	418.50	-1	8,836	-0.01%
2019/11/22	8	409.19	20	408.83	411.00	-12	8,819	-0.14%
2019/11/21	26	405.31	9	405.33	407.00	17	8,782	0.19%
2019/11/20	13	413.85	11	416.59	414.50	2	8,700	0.02%
2019/11/19	3	421.67	5	421.30	421.00	-2	8,742	-0.02%
2019/11/18	16	418.19	10	419.65	419.50	6	8,859	0.07%
2019/11/15	16.1	418.85	31	419.18	422.00	-14.9	9,020	-0.17%
2019/11/14	7	409.00	0	0.00	410.50	7	9,367	0.07%
2019/11/13	7	409.64	4	409.25	408.00	3	9,416	0.03%
2019/11/12	3.1	410.16	13	409.15	410.00	-9.9	9,420	-0.11%
2019/11/11	7	409.43	0.1	403.50	403.50	6.9	9,399	0.07%
2019/11/08	24.5	416.65	10	416.30	414.00	14.5	9,324	0.16%
2019/11/07	9	425.11	3	425.83	425.00	6	9,240	0.06%
2019/11/06	10	428.25	136	429.50	434.00	-126	9,160	-1.38%	大賣/鉅額交易
2019/11/05	10	422.60	16	421.69	425.00	-6	9,161	-0.07%
2019/11/04	5.1	408.63	3	409.83	412.00	2.1	9,130	0.02%
2019/11/01	20	406.23	5	409.00	405.00	15	9,151	0.16%
2019/10/31	50	405.59	36	404.11	408.00	14	9,210	0.15%
2019/10/30	5	395.30	15	397.03	396.50	-10	9,218	-0.11%
2019/10/29	9	393.78	7	392.79	393.00	2	9,328	0.02%
2019/10/28	3	385.00	12	384.04	387.00	-9	9,387	-0.10%
2019/10/25	83	384.90	5	383.50	379.00	78	9,418	0.83%
2019/10/24	24	379.31	52	379.69	381.50	-28	9,356	-0.30%
2019/10/23	1	369.50	5	369.40	372.00	-4	9,235	-0.04%
2019/10/22	0	0.00	2	370.76	371.50	-2	9,309	-0.02%
2019/10/21	8	371.56	5	372.80	369.00	3	9,352	0.03%
2019/10/18	6	372.50	6	371.92	370.00	0	9,393	0.00%
2019/10/17	1	366.00	3	369.50	371.00	-2	9,416	-0.02%
2019/10/16	4	363.88	1	360.00	360.00	3	9,428	0.03%
2019/10/15	19	367.11	1	367.52	367.00	18	9,338	0.19%
2019/10/14	21	370.98	13	371.73	370.50	8	9,256	0.09%
2019/10/09	13	374.85	0	0.00	372.00	13	9,098	0.14%
2019/10/08	12	383.67	0	0.00	384.50	12	9,011	0.13%
2019/10/07	2	384.25	1	385.00	384.00	1	9,038	0.01%
2019/10/04	6	384.33	25	385.40	385.50	-19	9,026	-0.21%
2019/10/03	1	378.50	10	378.70	379.50	-9	8,961	-0.10%
2019/10/02	11	372.46	0	0.00	372.00	11	8,908	0.12%
2019/10/01	7	375.00	3	376.50	376.50	4	8,953	0.04%
2019/09/27	5	370.10	3	370.83	369.00	2	8,898	0.02%
2019/09/26	8	377.00	3	377.83	376.00	5	8,893	0.06%
2019/09/25	16	380.16	0	380.50	380.00	16	8,885	0.18%
2019/09/24	3	385.00	0	387.00	387.00	3	8,874	0.03%
2019/09/23	17.1	387.21	4	387.00	388.00	13.1	8,877	0.15%
2019/09/20	2	386.50	1	386.50	386.50	1	8,889	0.01%
2019/09/19	18	384.86	2	385.75	380.50	16	8,795	0.18%
2019/09/18	2	382.75	3	381.00	382.00	-1	8,723	-0.01%
2019/09/17	3	384.67	3	385.32	383.00	0	8,674	0.00%
2019/09/16	3	380.17	6	380.67	382.00	-3	8,683	-0.03%
2019/09/12	4	375.25	2	379.73	375.00	2	8,578	0.02%
2019/09/11	8	375.06	5	374.50	374.50	3	8,551	0.04%
2019/09/10	9	377.50	2	379.50	378.00	7	8,538	0.08%
2019/09/09	15.3	383.72	10	384.45	382.50	5.3	8,500	0.06%
2019/09/06	14	374.29	13	374.58	374.50	1	8,254	0.01%
2019/09/05	0	0.00	1	367.50	367.50	-1	8,141	-0.01%
2019/09/04	6	365.42	0	0.00	365.00	6	8,141	0.07%
2019/09/03	0	0.00	1	369.83	364.00	-1	8,185	-0.01%
2019/09/02	3	366.00	0.1	370.00	370.50	2.9	8,245	0.04%
2019/08/30	2	368.25	3	370.32	367.50	-1	8,259	-0.01%
2019/08/29	2	364.75	2	364.00	365.50	0	8,242	0.00%
2019/08/28	20	360.63	26	362.19	366.00	-6	8,248	-0.07%
2019/08/27	3	345.33	3	346.00	345.50	0	8,117	0.00%
2019/08/26	4	337.88	5.1	340.55	343.00	-1.1	8,242	-0.01%
2019/08/23	6	342.92	2.2	348.95	342.50	3.8	8,339	0.05%
2019/08/22	2	344.75	2	345.50	345.00	0	8,310	0.00%
2019/08/21	2	349.00	3	353.33	347.00	-1	8,294	-0.01%
2019/08/20	14	348.00	15	349.17	351.00	-1	8,242	-0.01%
2019/08/19	19	346.53	38	343.39	353.00	-19	8,104	-0.23%
2019/08/16	1	317.00	6	322.75	322.00	-5	7,760	-0.06%
2019/08/15	2	315.00	0	0.00	316.50	2	7,693	0.03%
2019/08/14	1	319.50	2	322.50	319.50	-1	7,697	-0.01%
2019/08/13	7	318.43	0	0.00	318.00	7	7,715	0.09%
2019/08/12	1	322.00	14	321.36	323.00	-13	7,798	-0.17%
2019/08/08	1	318.50	5.1	319.87	316.50	-4.1	7,745	-0.05%
2019/08/07	1	318.00	25	318.20	318.00	-24	7,723	-0.31%
2019/08/06	3	307.67	2	312.00	309.00	1	7,636	0.01%
2019/08/05	3.1	312.01	2	310.50	312.00	1.1	7,601	0.01%
2019/08/02	4	311.38	3	311.35	316.00	1	7,563	0.01%
2019/08/01	14	317.50	17	323.40	314.00	-3	7,496	-0.04%
2019/07/31	31	315.10	4	313.88	314.50	27	7,239	0.37%
2019/07/30	8	324.69	21	324.10	325.50	-13	7,148	-0.18%
2019/07/29	4	315.63	5	315.70	319.00	-1	7,066	-0.01%
2019/07/25	0	0.00	0.1	313.00	313.00	-0.1	7,515	0.00%
2019/07/24	1	315.50	1	309.50	308.00	0	7,568	0.00%
2019/07/23	1	315.00	25	313.90	314.50	-24	7,497	-0.32%
2019/07/22	18	306.94	1	309.00	308.50	17	7,434	0.23%
2019/07/19	12	305.38	1	306.00	304.50	11	7,379	0.15%
2019/07/18	5	304.30	1	304.50	302.00	4	7,321	0.05%
2019/07/17	2	310.00	0	0.00	310.00	2	7,243	0.03%
2019/07/16	3	313.67	0	0.00	314.00	3	7,183	0.04%
2019/07/15	8	315.38	0	0.00	314.50	8	7,154	0.11%
2019/07/12	4	318.00	1	319.50	318.00	3	7,250	0.04%
2019/07/11	0	0.00	8	321.63	322.50	-8	7,525	-0.11%
2019/07/10	1	316.52	4.2	317.98	318.00	-3.2	7,546	-0.04%
2019/07/09	3	313.50	5	313.50	313.50	-2	7,593	-0.03%
2019/07/08	10	313.00	11	313.00	314.00	-1	7,637	-0.01%
2019/07/05	3.1	320.52	17	321.03	321.00	-13.9	7,744	-0.18%
2019/07/04	1	318.50	1	318.50	319.00	0	7,840	0.00%
2019/07/03	8	318.31	10	321.80	317.50	-2	7,937	-0.03%
2019/07/02	1	315.00	9	317.50	319.00	-8	7,929	-0.10%
2019/07/01	3	314.83	3	314.50	314.00	0	7,911	0.00%
2019/06/28	0	0.00	5.3	313.95	314.00	-5.3	7,935	-0.07%
2019/06/27	12	314.83	10	314.70	313.00	2	7,980	0.03%
2019/06/25	3	311.00	1.2	313.16	311.50	1.8	8,002	0.02%
2019/06/24	10	313.00	5	314.70	315.50	5	7,992	0.06%
2019/06/21	2	313.75	1	315.47	313.50	1	7,978	0.01%
2019/06/19	3	311.50	4	313.38	308.50	-1	8,057	-0.01%
2019/06/18	2	306.25	1	308.00	308.50	1	7,997	0.01%
2019/06/17	2	301.50	2	301.50	300.50	0	7,940	0.00%
2019/06/14	2	311.00	2	306.75	307.00	0	7,923	0.00%
2019/06/13	15	311.63	52	312.98	309.50	-37	7,915	-0.47%
2019/06/12	0	0.00	2.1	309.00	309.50	-2.1	7,874	-0.03%
2019/06/11	52	309.90	0	0.00	308.00	52	7,882	0.66%
2019/06/10	0	0.00	11	314.50	316.00	-11	7,777	-0.14%
2019/06/06	5	306.00	6	310.17	307.00	-1	7,725	-0.01%
2019/06/05	1	314.00	3	316.00	313.00	-2	7,680	-0.03%
2019/06/04	1	318.00	18	313.00	311.00	-17	7,651	-0.22%
2019/06/03	8	312.75	5	313.20	314.00	3	7,579	0.04%
2019/05/31	22	303.20	35	305.17	311.00	-13	7,512	-0.17%
2019/05/30	2	297.00	8	289.75	296.50	-6	7,348	-0.08%
2019/05/29	1	276.50	0	0.00	280.50	1	7,298	0.01%
2019/05/28	3	281.67	12	280.92	280.50	-9	7,369	-0.12%
2019/05/27	3	280.00	2	280.50	281.00	1	7,496	0.01%
2019/05/24	1	291.00	0	0.00	287.00	1	7,704	0.01%
2019/05/23	4	291.25	4	291.88	292.00	0	7,892	0.00%
2019/05/22	1	287.50	0	0.00	287.50	1	7,829	0.01%
2019/05/21	5	289.60	1	292.50	290.50	4	7,894	0.05%
2019/05/20	0	0.00	6	291.58	290.00	-6	7,858	-0.08%
2019/05/17	8	293.25	3	293.67	291.00	5	7,829	0.06%
2019/05/16	2	288.00	0	0.00	288.00	2	7,753	0.03%
2019/05/15	0	0.00	4	290.88	290.00	-4	7,722	-0.05%
2019/05/14	33	283.15	33	285.09	289.00	0	7,717	0.00%
2019/05/13	9	286.33	3	287.50	286.50	6	7,682	0.08%
2019/05/10	5	298.60	1	299.00	298.50	4	7,872	0.05%
2019/05/09	9	303.72	4	310.43	300.00	5	7,838	0.06%
2019/05/08	18	307.44	3	308.83	310.00	15	7,750	0.19%
2019/05/07	3	311.83	5	310.70	311.00	-2	7,659	-0.03%
2019/05/06	14	303.14	12	305.13	306.00	2	7,561	0.03%
2019/05/03	21	309.00	21	306.21	309.00	0	7,464	0.00%
2019/05/02	7	302.29	6	303.75	298.00	1	7,205	0.01%
2019/04/30	5.2	294.52	3	291.00	295.50	2.2	6,913	0.03%
2019/04/29	3	288.00	1	287.00	287.50	2	6,844	0.03%
2019/04/26	1	286.00	1	287.00	290.00	0	6,884	0.00%
2019/04/25	1	290.50	0	0.00	288.00	1	6,869	0.01%
2019/04/24	0	0.00	1	290.00	289.50	-1	6,880	-0.01%
2019/04/23	1	286.00	0	0.00	290.00	1	6,891	0.01%
2019/04/22	1	289.50	2	291.00	289.00	-1	6,879	-0.01%
2019/04/19	1	290.00	2	289.75	290.00	-1	6,860	-0.01%
2019/04/18	2	289.75	6	291.00	291.00	-4	6,852	-0.06%
2019/04/17	13.2	290.93	31	294.52	288.50	-17.8	6,816	-0.26%
2019/04/16	32	299.91	4	300.00	300.00	28	6,566	0.43%
2019/04/15	1	299.00	8	297.50	296.50	-7	6,549	-0.11%
2019/04/12	1	293.50	1	293.50	293.50	0	6,523	0.00%
2019/04/11	20	295.80	6	295.33	291.50	14	6,478	0.22%
2019/04/10	5	301.80	4	302.88	300.00	1	6,347	0.02%
2019/04/09	5	293.50	7	295.57	299.50	-2	6,197	-0.03%
2019/04/08	5	291.30	7	293.36	294.50	-2	6,082	-0.03%
2019/04/03	1	290.50	13	290.35	290.50	-12	5,958	-0.20%
2019/04/02	5	290.00	7	290.36	290.50	-2	5,872	-0.03%
2019/04/01	4	284.74	12	285.33	285.50	-8	5,738	-0.14%
2019/03/29	2	278.00	8	281.25	282.50	-6	5,638	-0.11%
2019/03/28	1	278.00	3	281.33	276.50	-2	5,624	-0.04%
2019/03/27	3	279.33	0	0.00	279.50	3	5,697	0.05%
2019/03/26	1	280.50	3	280.67	281.00	-2	5,698	-0.04%
2019/03/25	7	277.36	0	0.00	276.50	7	5,673	0.12%
2019/03/22	8	283.06	12	283.83	284.00	-4	5,618	-0.07%
2019/03/21	10	278.90	15	278.10	277.50	-5	5,456	-0.09%
2019/03/20	2	273.25	1	273.00	274.50	1	5,425	0.02%
2019/03/19	11	274.77	2	273.00	275.50	9	5,414	0.17%
2019/03/18	1	281.50	0	0.00	278.00	1	5,364	0.02%
2019/03/15	1	277.00	0	0.00	276.00	1	5,344	0.02%
2019/03/14	1	277.50	2	272.50	272.50	-1	5,346	-0.02%
2019/03/13	0	0.00	1	270.50	273.00	-1	5,402	-0.02%
2019/03/12	1	272.50	16	273.50	270.50	-15	5,438	-0.28%
2019/03/11	3	270.50	0	0.00	270.00	3	5,514	0.05%
2019/03/08	30	268.65	15	269.90	267.50	15	5,580	0.27%
2019/03/07	7	276.71	2	275.25	274.00	5	5,564	0.09%
2019/03/06	5	279.60	8	279.75	280.00	-3	5,571	-0.05%
2019/03/05	6	276.25	9	273.67	273.00	-3	5,485	-0.05%
2019/03/04	9	279.50	1	278.00	277.00	8	5,444	0.15%
2019/02/27	10	278.55	4	278.38	280.00	6	5,375	0.11%
2019/02/26	27	284.65	14	285.96	276.50	13	5,245	0.25%
2019/02/25	25	278.84	112	275.26	282.50	-87	5,028	-1.73%	大賣/
2019/02/22	77	264.21	6	266.17	264.00	71	4,754	1.49%
2019/02/21	1	257.00	4	257.88	259.00	-3	4,530	-0.07%
2019/02/20	11	254.59	16	254.94	255.50	-5	4,480	-0.11%
2019/02/19	6	250.17	2	251.50	250.00	4	4,495	0.09%
2019/02/18	1	253.00	1	253.00	253.50	0	4,487	0.00%
2019/02/15	19	252.11	0	0.00	252.00	19	4,475	0.42%
2019/02/14	3	256.00	0	0.00	255.50	3	4,475	0.07%
2019/02/13	0	258.50	1	259.00	259.00	-1	4,503	-0.02%
2019/02/12	11	257.91	12	257.08	257.50	-1	4,487	-0.02%
2019/02/11	25	253.10	37	252.68	259.50	-12	4,448	-0.27%
2019/01/30	6	242.67	5	243.60	243.00	1	4,185	0.02%
2019/01/29	2	244.75	0	0.00	245.50	2	4,198	0.05%
2019/01/28	0	0.00	201	247.34	248.50	-201	4,197	-4.79%	大賣/鉅額交易
2019/01/25	1	246.50	2	248.75	248.00	-1	4,258	-0.02%
2019/01/24	3	244.83	7	246.29	244.50	-4	4,309	-0.09%
2019/01/23	2	237.75	0.1	241.00	241.00	2	4,371	0.04%
2019/01/22	10	243.70	3	242.00	242.00	7	4,386	0.16%
2019/01/21	3	246.67	1	247.00	244.50	2	4,429	0.05%
2019/01/18	10	242.65	16	241.66	244.00	-6	4,495	-0.13%
2019/01/17	2	236.00	2	237.00	237.00	0	4,491	0.00%
2019/01/16	1	232.13	1	233.00	237.00	0	4,540	0.00%
2019/01/15	2	232.75	30	233.00	233.00	-28	4,529	-0.62%
2019/01/14	32	231.28	2.2	231.04	231.50	29.8	4,492	0.66%
2019/01/11	2	226.50	12	227.88	227.50	-10	4,487	-0.22%
2019/01/10	3	226.17	3	226.50	226.00	0	4,497	0.00%
2019/01/09	19	227.08	11	228.00	226.00	8	4,501	0.18%
2019/01/08	1	220.00	1	222.50	222.00	0	4,416	0.00%
2019/01/07	6	220.00	0	0.00	219.00	6	4,459	0.13%
2019/01/04	0	218.50	0	0.00	217.00	0	4,465	0.00%
2019/01/03	0	0.00	9	224.00	223.50	-9	4,634	-0.19%
2019/01/02	14	223.07	2	220.50	220.50	12	4,644	0.26%
2018/12/28	2	225.00	2	229.50	229.50	0	4,661	0.00%
2018/12/27	0	0.00	12	225.79	225.00	-12	4,758	-0.25%
2018/12/26	1	223.00	0	0.00	220.00	1	4,776	0.02%
2018/12/25	5	220.70	0	0.00	221.00	5	4,809	0.10%
2018/12/24	2	223.75	0	0.00	225.00	2	4,877	0.04%
2018/12/21	0	0.00	1	224.00	223.50	-1	5,001	-0.02%
2018/12/20	13	227.19	6	227.50	225.00	7	4,975	0.14%
2018/12/12	1	232.50	5	233.40	233.00	-4	4,967	-0.08%
2018/12/10	2	231.75	1	229.00	229.00	1	4,965	0.02%
2018/12/07	0	0.00	2	235.25	233.50	-2	4,965	-0.04%
2018/12/06	5	230.60	3	230.33	229.50	2	4,944	0.04%
2018/12/05	3	245.33	1	244.00	244.50	2	4,887	0.04%
2018/12/04	1	250.50	18	250.53	252.00	-17	4,914	-0.35%
2018/12/03	3	244.83	19	245.63	245.50	-16	4,860	-0.33%
2018/11/30	1	236.00	23	236.15	237.50	-22	4,801	-0.46%
2018/11/29	4	236.25	1	234.50	231.50	3	4,746	0.06%
2018/11/27	1	226.50	1	230.50	232.00	0	4,711	0.00%
2018/11/23	1	222.50	1	222.50	222.00	0	4,762	0.00%
2018/11/21	0	224.00	0	0.00	223.00	0	4,963	0.00%
2018/11/20	0	0.00	11	223.64	225.00	-11	4,954	-0.22%
2018/11/19	2	222.25	3	222.84	223.50	-1	4,952	-0.02%
2018/11/16	21	223.93	7	224.21	220.00	14	4,986	0.28%
2018/11/15	1	231.00	6	233.25	231.50	-5	4,958	-0.10%
2018/11/14	4	231.25	1	231.50	230.00	3	4,975	0.06%
2018/11/13	3	226.50	4	229.75	231.00	-1	5,017	-0.02%
2018/11/12	1	228.00	6	233.33	234.50	-5	5,076	-0.10%
2018/11/09	26	229.12	18	228.69	228.50	8	5,214	0.15%
2018/11/08	5	235.60	4	238.38	235.00	1	5,176	0.02%
2018/11/07	20	233.83	23	234.20	235.00	-3	5,158	-0.06%
2018/11/06	27	234.74	25	234.52	230.00	2	5,183	0.04%
2018/11/02	1	229.00	5	228.50	227.50	-4	5,105	-0.08%
2018/11/01	6	223.75	6	222.50	223.50	0	5,060	0.00%
2018/10/31	6	213.50	13	216.23	227.50	-7	4,993	-0.14%
2018/10/30	2	209.25	1	212.00	207.00	1	4,864	0.02%
2018/10/29	2	199.75	8	206.38	208.00	-6	4,905	-0.12%
2018/10/26	20.1	207.59	30	209.50	202.00	-10	4,943	-0.20%
2018/10/25	22	210.30	6	210.42	210.00	16	5,072	0.32%
2018/10/24	2	208.75	3	208.33	214.00	-1	5,195	-0.02%
2018/10/23	2	217.75	1	221.00	214.00	1	5,206	0.02%
2018/10/19	2	221.25	1	220.50	222.50	1	5,355	0.02%
2018/10/16	3	224.00	1	224.50	222.00	2	5,813	0.03%
2018/10/15	3	220.67	1	222.00	221.00	2	5,831	0.03%
2018/10/12	1	219.50	3	215.50	220.00	-2	5,773	-0.03%
2018/10/11	21	208.10	17	209.00	210.50	4	5,739	0.07%
2018/10/09	2	230.75	0	0.00	228.50	2	5,530	0.04%
2018/10/05	2	234.75	1	237.00	234.50	1	5,462	0.02%
2018/10/04	0	243.50	0	0.00	242.00	0	5,384	0.00%
2018/10/03	1	242.00	1	244.50	246.00	0	5,377	0.00%
2018/10/02	4	244.75	5	246.50	245.00	-1	5,411	-0.02%
2018/10/01	6	249.50	0	0.00	250.00	6	5,441	0.11%
2018/09/27	1	239.50	0	0.00	241.50	1	5,601	0.02%
2018/09/26	1	241.00	0	0.00	241.50	1	5,614	0.02%
2018/09/25	0	0.00	2	244.00	243.50	-2	5,627	-0.04%
2018/09/21	0	0.00	8	243.13	243.00	-8	5,686	-0.14%
2018/09/20	14	239.93	4	240.38	238.00	10	5,698	0.18%
2018/09/19	1	246.00	0	0.00	245.00	1	5,683	0.02%
2018/09/18	15	245.00	15	245.50	244.50	0	5,730	0.00%
2018/09/14	0	0.00	10	245.50	245.50	-10	5,883	-0.17%
2018/09/12	1	245.00	1	243.50	244.00	0	5,888	0.00%
2018/09/11	10	243.50	0	244.50	244.00	10	5,927	0.17%
2018/09/10	9	242.00	9	239.94	242.50	0	5,924	0.00%
2018/09/07	12	252.50	12	251.00	248.00	0	5,902	0.00%
2018/09/06	12	253.83	4	256.50	255.00	8	5,865	0.14%
2018/09/04	0	0.00	11	254.05	253.50	-11	5,870	-0.19%
2018/09/03	12	251.83	0	0.00	249.50	12	5,898	0.20%
2018/08/31	1	250.00	0	0.00	251.50	1	5,920	0.02%
2018/08/29	1	255.51	1	256.00	256.00	0	5,905	0.00%
2018/08/28	3	254.67	2	252.00	252.00	1	5,883	0.02%
2018/08/23	1	250.50	1	252.00	253.00	0	5,980	0.00%
2018/08/21	0	247.00	0	0.00	245.50	0	5,876	0.00%
2018/08/17	1	247.52	1	246.50	247.00	0	5,874	0.00%
2018/08/16	1	250.00	1	247.50	247.50	0	5,817	0.00%
2018/08/15	1	260.00	0	0.00	260.00	1	5,722	0.02%
2018/08/13	1	265.00	10	263.50	263.50	-9	5,803	-0.16%
2018/08/08	1	276.00	1	277.00	277.50	0	5,925	0.00%
2018/08/03	0	0.00	1	274.00	274.00	-1	6,066	-0.02%
2018/08/02	3	274.00	1	272.50	269.00	2	6,040	0.03%
2018/08/01	1	275.00	2	273.50	275.00	-1	5,966	-0.02%
2018/07/31	4	254.50	2	252.25	254.00	2	5,781	0.03%
2018/07/27	0	0.00	1	263.00	267.50	-1	5,670	-0.02%
2018/07/26	1	260.50	0	0.00	263.00	1	5,749	0.02%
2018/07/25	1	258.50	1	262.00	262.50	0	5,789	0.00%
2018/07/24	6	258.25	42	256.27	255.00	-36	5,831	-0.62%
2018/07/20	0	0.00	36	281.69	280.00	-36	5,694	-0.63%
2018/07/18	2	283.50	0	0.00	281.00	2	5,858	0.03%
2018/07/11	0	0.00	1	278.50	276.00	-1	6,644	-0.02%
2018/07/09	2	275.74	1	271.50	272.50	1	6,708	0.02%
2018/07/05	2	282.75	0	0.00	281.50	2	6,677	0.03%
2018/07/04	1	298.00	0	300.00	298.00	1	6,589	0.01%
2018/07/03	0	0.00	1	308.00	304.50	-1	6,641	-0.02%
2018/06/29	1	300.00	1	300.00	300.00	0	6,663	0.00%
2018/06/28	7	296.00	6	295.50	297.00	1	6,615	0.02%
2018/06/26	1	298.00	0	0.00	296.50	1	6,707	0.01%
2018/06/14	0	0.00	1	317.00	315.00	-1	7,291	-0.01%
2018/06/11	1	333.00	1	334.50	332.50	0	7,748	0.00%
2018/06/08	1	329.50	2	328.50	330.00	-1	7,750	-0.01%
2018/06/07	0	0.00	2	330.25	331.00	-2	7,856	-0.03%
2018/06/06	2	331.50	0	0.00	331.00	2	8,004	0.02%
2018/06/05	1	327.50	0	0.00	325.00	1	8,028	0.01%
2018/06/04	1	329.00	13	329.46	329.50	-12	8,154	-0.15%
2018/05/31	2	310.50	0	0.00	311.50	2	8,249	0.02%
2018/05/30	1	310.50	0	0.00	310.00	1	8,197	0.01%
2018/05/29	1	316.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	1	321.00	0.1	319.00	318.50	0.9	8,412	0.01%
2018/05/23	0	0.00	1	318.50	320.00	-1	8,496	-0.01%
2018/05/22	1	319.50	0	0.00	320.50	1	8,492	0.01%
2018/05/21	1	315.50	1	315.00	314.00	0	8,566	0.00%
2018/05/17	1	313.00	4	313.88	310.00	-3	8,659	-0.03%
2018/05/16	1	319.00	1	320.00	319.00	0	8,591	0.00%
2018/05/15	1	323.50	0	0.00	319.00	1	8,657	0.01%
2018/05/14	0	0.00	1	320.00	320.00	-1	8,779	-0.01%
2018/05/11	0	0.00	2	321.00	319.50	-2	8,782	-0.02%
2018/05/10	0	0.00	1	330.00	329.50	-1	8,681	-0.01%
2018/05/09	1	327.00	1	330.00	328.00	0	8,819	0.00%
2018/05/08	1	324.50	4	325.25	325.00	-3	8,867	-0.03%
2018/05/07	4	321.50	0	0.00	318.50	4	8,894	0.04%
2018/05/04	4	317.25	5	318.80	325.50	-1	8,845	-0.01%
2018/05/03	3	317.83	1	325.50	320.00	2	8,857	0.02%
2018/05/02	1	331.00	1	335.50	331.00	0	8,786	0.00%
2018/04/27	1	334.00	0	0.00	339.50	1	8,754	0.01%
2018/04/26	2	341.25	3	331.83	323.50	-1	8,708	-0.01%
2018/04/25	2	339.00	1	344.50	337.00	1	8,622	0.01%
2018/04/24	31	335.65	28	338.54	341.50	3	8,641	0.03%
2018/04/23	0	0.00	5	360.00	350.50	-5	8,560	-0.06%
2018/04/20	7	353.14	0	0.00	354.50	7	8,487	0.08%
2018/04/19	8	370.69	11	371.09	360.50	-3	8,406	-0.04%
2018/04/18	85	361.39	136	362.74	362.00	-51	8,208	-0.62%	大賣/
2018/04/16	1	342.00	6	341.50	342.00	-5	7,853	-0.06%
2018/04/12	2	332.75	0	0.00	331.50	2	7,800	0.03%
2018/04/03	2	328.00	0	0.00	328.00	2	7,728	0.03%
2018/04/02	0	0.00	0.1	337.00	336.50	-0.1	7,682	0.00%
2018/03/30	0	0.00	1	344.50	340.00	-1	7,745	-0.01%
2018/03/29	1	335.50	5	335.10	331.00	-4	7,677	-0.05%
2018/03/28	17	339.56	15	334.23	333.00	2	7,594	0.03%
2018/03/27	22	338.00	14	340.21	342.50	8	7,524	0.11%
2018/03/26	13.1	342.71	24	344.06	347.00	-10.9	7,360	-0.15%
2018/03/23	6	326.42	5	329.40	328.00	1	7,205	0.01%
2018/03/22	1	335.00	1	336.00	336.00	0	7,199	0.00%
2018/03/21	5	346.00	1	335.50	336.00	4	7,191	0.06%
2018/03/20	21	338.45	26	339.08	342.50	-5	7,183	-0.07%
2018/03/19	3	330.50	28	333.95	334.00	-25	6,988	-0.36%
2018/03/16	10	320.00	13	321.54	317.00	-3	6,766	-0.04%
2018/03/15	3	318.00	10	319.75	318.00	-7	6,627	-0.11%
2018/03/14	1	315.50	1	318.50	313.50	0	6,541	0.00%
2018/03/12	15	320.50	7	316.57	317.00	8	6,573	0.12%
2018/03/09	5	310.50	5	309.80	310.50	0	6,656	0.00%
2018/03/08	6	307.67	30	306.83	309.50	-24	6,591	-0.36%
2018/03/07	10	300.00	11	304.59	300.00	-1	6,474	-0.02%
2018/03/06	11	300.73	11	299.82	301.00	0	6,435	0.00%
2018/03/05	16	298.72	0	0.00	295.00	16	6,484	0.25%
2018/03/02	53	303.24	53	304.17	302.50	0	6,432	0.00%
2018/03/01	11	296.00	1	299.00	299.50	10	6,373	0.16%
2018/02/27	0	0.00	2	303.00	301.00	-2	6,282	-0.03%
2018/02/23	1	300.00	0	0.00	300.50	1	6,219	0.02%
2018/02/21	6	296.25	14	298.71	304.50	-8	6,238	-0.13%
2018/02/08	2	286.25	1	287.00	286.00	1	6,116	0.02%
2018/02/07	7	288.42	1	284.50	284.50	6	6,135	0.10%
2018/02/06	3	286.17	0	0.00	286.50	3	6,142	0.05%
2018/02/05	1	299.50	1	298.50	299.00	0	6,066	0.00%
2018/02/01	1	306.50	4	308.38	307.00	-3	6,236	-0.05%
2018/01/31	3	298.33	2	299.00	299.00	1	6,091	0.02%
2018/01/30	3	300.50	3	299.33	299.00	0	6,091	0.00%
2018/01/29	3	313.00	0	0.00	308.00	3	6,198	0.05%
2018/01/26	31	302.15	1	302.00	308.00	30	6,271	0.48%
2018/01/25	0	0.00	1	313.00	305.50	-1	6,267	-0.02%
2018/01/24	15	311.43	3	308.33	307.50	12	6,343	0.19%
2018/01/23	4	320.75	2	318.00	318.00	2	6,460	0.03%
2018/01/22	1	312.00	0	0.00	319.00	1	6,420	0.02%
2018/01/19	33	316.24	10	315.00	319.00	23	6,536	0.35%
2018/01/18	5	318.70	5	319.90	319.50	0	6,576	0.00%
2018/01/17	0	0.00	2	305.25	306.50	-2	6,629	-0.03%
2018/01/16	0	0.00	1	312.00	312.00	-1	6,604	-0.02%
2018/01/15	30	311.00	0	0.00	313.00	30	6,650	0.45%
2018/01/11	0	305.50	0	305.50	306.00	0	6,746	0.00%
2018/01/10	0	0.00	2	306.25	309.50	-2	6,822	-0.03%
2018/01/09	1	296.50	1	298.00	304.00	0	6,854	0.00%
2018/01/05	0	0.00	1	306.00	300.00	-1	7,418	-0.01%
2018/01/04	0	0.00	1	300.07	307.00	-1	7,607	-0.01%
2018/01/03	2	300.25	7	300.00	300.50	-5	7,797	-0.06%