聯發科 (2454)-元大-大益券商分點個股進出

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
1015
漲跌
▲10
漲幅
+1.00%
成交量
7,957張
產業
上市半導體類股
3127人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.2	1049.60	0.1	1025.00	1015.00	1.1	8,263	0.01%
2024/04/26	0	999.13	10.2	999.98	1005.00	-10.2	8,286	-0.12%
2024/04/25	0.5	986.71	0.2	981.00	981.00	0.3	8,341	0.00%
2024/04/24	0.1	1009.63	1.3	1006.01	1010.00	-1.2	8,353	-0.01%
2024/04/23	0.2	975.13	0	0.00	972.00	0.2	8,440	0.00%
2024/04/22	3.5	974.95	2.3	972.98	966.00	1.2	8,512	0.01%
2024/04/19	3	991.65	1	988.10	993.00	2	8,431	0.02%
2024/04/18	0.1	1043.15	0	1045.00	1050.00	0.1	8,249	0.00%
2024/04/17	1.4	1051.56	0	1051.67	1050.00	1.3	8,243	0.02%
2024/04/16	11.5	1063.38	0.3	1073.53	1055.00	11.2	8,185	0.14%
2024/04/15	12.5	1114.63	0	1125.00	1110.00	12.5	8,081	0.16%
2024/04/12	1.2	1188.66	0	0.00	1180.00	1.2	8,021	0.02%
2024/04/11	0	1204.29	2.1	1216.91	1200.00	-2.1	8,026	-0.03%
2024/04/10	1	1200.02	1.4	1203.46	1195.00	-0.4	8,062	-0.01%
2024/04/09	0	1165.00	0.1	1165.00	1160.00	-0.1	8,165	0.00%
2024/04/08	0.1	1155.00	0	0.00	1150.00	0.1	8,276	0.00%
2024/04/03	1	1165.00	0.1	1171.81	1160.00	0.9	8,292	0.01%
2024/04/02	1	1175.00	0	0.00	1165.00	1	8,315	0.01%
2024/04/01	0	1165.82	0.5	1162.80	1160.00	-0.4	8,388	0.00%
2024/03/29	0.3	1178.33	2	1192.47	1195.00	-1.7	8,352	-0.02%
2024/03/28	1.1	1164.78	0	0.00	1160.00	1.1	8,270	0.01%
2024/03/27	0.4	1157.60	0.5	1161.98	1165.00	-0.1	8,209	0.00%
2024/03/26	3.3	1145.08	2.1	1132.64	1130.00	1.1	8,183	0.01%
2024/03/25	0.2	1129.23	0.3	1125.00	1120.00	-0.1	8,181	0.00%
2024/03/22	0.7	1124.08	10	1130.00	1125.00	-9.3	8,210	-0.11%
2024/03/21	5.3	1149.36	0	0.00	1140.00	5.3	8,193	0.06%
2024/03/20	2.2	1167.35	0	0.00	1130.00	2.2	8,283	0.03%
2024/03/19	2.4	1147.52	2.1	1157.86	1150.00	0.3	8,293	0.00%
2024/03/18	0	1175.00	1.1	1160.18	1170.00	-1.1	8,246	-0.01%
2024/03/15	2.1	1137.42	3	1130.02	1135.00	-0.9	8,223	-0.01%
2024/03/14	2.6	1159.37	0	0.00	1150.00	2.6	8,175	0.03%
2024/03/13	0	1224.29	0	1220.56	1215.00	0	8,048	0.00%
2024/03/12	2.1	1205.23	3.1	1210.09	1215.00	-1	7,983	-0.01%
2024/03/11	41.4	1215.07	0.1	1225.00	1225.00	41.3	7,950	0.52%
2024/03/08	1.1	1225.51	40.8	1264.49	1230.00	-39.7	7,942	-0.50%
2024/03/07	8	1232.48	11.6	1235.07	1230.00	-3.5	7,757	-0.05%
2024/03/06	2.1	1182.56	1.5	1188.32	1190.00	0.6	7,564	0.01%
2024/03/05	1.2	1131.42	1	1154.95	1155.00	0.1	7,525	0.00%
2024/03/04	0.1	1130.14	0.3	1145.78	1150.00	-0.2	7,470	0.00%
2024/03/01	11.1	1134.84	0	0.00	1105.00	11.1	7,359	0.15%
2024/02/29	0	1130.77	2.2	1137.25	1140.00	-2.1	7,252	-0.03%
2024/02/27	3	1134.89	3.4	1126.66	1115.00	-0.4	7,175	0.00%
2024/02/26	2.1	1102.55	4.3	1111.62	1115.00	-2.2	6,975	-0.03%
2024/02/23	0	1056.47	23.2	1071.63	1100.00	-23.2	6,882	-0.34%
2024/02/22	1	998.00	9.4	1005.15	1015.00	-8.4	6,651	-0.13%
2024/02/21	0.1	978.57	0	983.00	981.00	0.1	6,598	0.00%
2024/02/20	2	979.50	1.4	974.26	982.00	0.6	6,589	0.01%
2024/02/19	3.1	961.04	1	972.61	963.00	2.1	6,590	0.03%
2024/02/16	0.2	968.10	1.2	970.40	970.00	-0.9	6,661	-0.01%
2024/02/15	0.3	962.82	5.3	969.16	972.00	-5	6,666	-0.07%
2024/02/05	0.2	935.76	2	937.46	937.00	-1.9	6,630	-0.03%
2024/02/02	3	930.67	3	935.98	936.00	0	6,660	0.00%
2024/02/01	10.1	935.83	1	947.75	930.00	9.1	6,651	0.14%
2024/01/31	4.3	968.48	6.3	970.14	966.00	-2	6,527	-0.03%
2024/01/30	1.3	950.38	4.4	959.08	963.00	-3.1	6,494	-0.05%
2024/01/29	1	938.78	0	940.03	938.00	1	6,457	0.02%
2024/01/26	3.2	934.42	1.1	933.15	936.00	2.1	6,433	0.03%
2024/01/25	3.1	946.62	4	945.00	943.00	-1	6,506	-0.01%
2024/01/24	1.2	929.33	7.4	930.56	936.00	-6.2	6,471	-0.10%
2024/01/23	4.1	914.23	8.2	916.00	911.00	-4.1	6,521	-0.06%
2024/01/22	7.2	927.34	4.1	937.43	922.00	3.1	6,690	0.05%
2024/01/19	1.4	914.00	3.1	914.67	920.00	-1.7	6,650	-0.03%
2024/01/18	2.1	894.90	1	895.85	897.00	1.1	6,590	0.02%
2024/01/17	6.4	885.07	0.1	889.91	879.00	6.3	6,586	0.09%
2024/01/16	3.8	904.67	0	899.00	895.00	3.7	6,479	0.06%
2024/01/15	1	924.04	1	930.00	922.00	0	6,397	0.00%
2024/01/12	2.1	921.42	2.6	925.13	926.00	-0.5	6,468	-0.01%
2024/01/11	2.2	923.28	0	0.00	920.00	2.2	6,515	0.03%
2024/01/10	2.4	927.00	0	0.00	924.00	2.4	6,528	0.04%
2024/01/09	0.5	934.89	2.3	934.57	928.00	-1.8	6,595	-0.03%
2024/01/08	1.1	921.21	1.2	921.41	920.00	-0.1	6,594	0.00%
2024/01/05	0.2	927.29	0	926.91	921.00	0.2	6,666	0.00%
2024/01/04	16.6	940.70	0.7	945.00	928.00	15.9	6,686	0.24%
2024/01/03	1.1	956.42	16.1	956.06	953.00	-14.9	6,753	-0.22%
2024/01/02	8.7	989.46	2	982.04	981.00	6.6	6,593	0.10%
2023/12/29	2.1	1015.03	1	1020.00	1015.00	1.1	6,519	0.02%
2023/12/28	0.1	1031.60	0.1	1030.00	1025.00	0.1	6,562	0.00%
2023/12/27	4.3	1041.97	4.3	1040.96	1040.00	0	6,643	0.00%
2023/12/26	1.2	1000.00	0.1	1000.00	1000.00	1.2	6,565	0.02%
2023/12/25	0	993.50	0.2	993.56	995.00	-0.2	6,574	0.00%
2023/12/22	0	986.85	5.1	986.43	990.00	-5.1	6,583	-0.08%
2023/12/21	9.1	975.56	9.1	979.34	976.00	0	6,592	0.00%
2023/12/20	4.1	987.98	3.1	983.32	983.00	1	6,594	0.01%
2023/12/19	1.1	981.38	1.3	989.23	992.00	-0.2	6,614	0.00%
2023/12/18	0.1	988.19	1.1	992.91	989.00	-1	6,614	-0.01%
2023/12/15	2	993.87	1.2	989.88	996.00	0.9	6,618	0.01%
2023/12/14	1.1	963.94	6.3	962.44	966.00	-5.3	6,525	-0.08%
2023/12/13	2	951.50	3.2	950.45	955.00	-1.2	6,615	-0.02%
2023/12/12	1	939.08	0.1	943.00	939.00	0.9	6,787	0.01%
2023/12/11	0.2	939.22	1.1	940.99	941.00	-0.9	6,804	-0.01%
2023/12/08	0.1	939.50	2.1	944.37	943.00	-2	6,863	-0.03%
2023/12/07	0.1	930.38	0	0.00	931.00	0.1	6,890	0.00%
2023/12/06	9	927.89	0	930.00	927.00	9	6,874	0.13%
2023/12/05	3.2	924.04	10	928.50	929.00	-6.8	6,897	-0.10%
2023/12/04	2.2	936.41	0.2	935.95	933.00	1.9	6,864	0.03%
2023/12/01	1.1	943.77	0.2	944.50	947.00	0.9	6,830	0.01%
2023/11/30	1.1	941.24	0	944.79	945.00	1	6,854	0.01%
2023/11/29	1	944.93	3.1	944.97	948.00	-2.1	6,772	-0.03%
2023/11/28	0.2	931.50	2.3	936.09	942.00	-2.1	6,736	-0.03%
2023/11/27	7.2	944.86	0.1	938.00	931.00	7.1	6,738	0.11%
2023/11/24	0.1	935.44	9.1	944.69	945.00	-9	6,715	-0.13%
2023/11/22	3.2	936.69	4.4	940.28	942.00	-1.1	6,738	-0.02%
2023/11/21	3.1	927.93	3.3	926.75	926.00	-0.3	6,725	0.00%
2023/11/20	9.1	909.35	3.3	914.88	912.00	5.8	6,660	0.09%
2023/11/17	3.2	898.20	3.2	897.55	904.00	-0.1	6,577	0.00%
2023/11/16	2.1	900.32	0.4	901.53	893.00	1.7	6,559	0.03%
2023/11/15	4	906.27	5.1	911.72	908.00	-1.1	6,476	-0.02%
2023/11/14	2	908.50	1	905.00	905.00	1	6,389	0.02%
2023/11/13	2	911.02	2.7	917.86	906.00	-0.7	6,386	-0.01%
2023/11/10	1.3	892.81	5	895.40	884.00	-3.7	6,327	-0.06%
2023/11/09	5.1	906.22	1.1	902.01	905.00	4	6,247	0.06%
2023/11/08	4	911.47	5.2	913.11	914.00	-1.2	6,192	-0.02%
2023/11/07	1	885.97	0	893.47	888.00	1	6,118	0.02%
2023/11/06	0.4	883.60	0.5	881.48	882.00	-0.1	6,072	0.00%
2023/11/03	0	0.00	0.1	871.36	870.00	-0.1	6,004	0.00%
2023/11/02	1.2	869.10	11.8	870.48	868.00	-10.6	6,004	-0.18%
2023/11/01	2.1	843.78	2.2	849.27	846.00	-0.1	5,901	0.00%
2023/10/31	14.5	849.31	7	841.14	842.00	7.5	5,899	0.13%
2023/10/30	1.4	836.90	4.9	845.54	857.00	-3.5	5,868	-0.06%
2023/10/27	16.5	809.71	1.1	804.09	801.00	15.4	5,830	0.26%
2023/10/26	0.1	814.91	0	0.00	817.00	0.1	5,993	0.00%
2023/10/25	3.2	823.31	1.1	822.81	822.00	2.2	5,972	0.04%
2023/10/24	2.1	809.92	1.4	814.00	816.00	0.7	5,942	0.01%
2023/10/23	0.1	818.00	0.4	818.14	821.00	-0.3	5,974	0.00%
2023/10/20	0	816.00	0.1	823.00	828.00	0	6,001	0.00%
2023/10/19	2.1	828.16	3	827.21	830.00	-0.9	5,982	-0.01%
2023/10/18	1.1	801.13	0	815.00	813.00	1.1	6,048	0.02%
2023/10/17	2.2	841.17	2.6	835.84	825.00	-0.3	5,962	-0.01%
2023/10/16	0.1	842.07	0.6	834.85	840.00	-0.6	5,928	-0.01%
2023/10/13	0.1	834.00	6.1	836.50	842.00	-6	5,910	-0.10%
2023/10/12	0	809.00	0.4	810.81	815.00	-0.4	5,818	-0.01%
2023/10/11	0.1	806.23	8.6	808.18	814.00	-8.6	5,806	-0.15%
2023/10/06	0.1	784.00	6	785.88	786.00	-5.9	5,683	-0.10%
2023/10/05	1	785.00	1.4	783.69	786.00	-0.4	5,699	-0.01%
2023/10/04	1.6	776.13	3.7	772.22	780.00	-2.1	5,662	-0.04%
2023/10/03	3.1	776.35	19.6	779.64	772.00	-16.5	5,629	-0.29%
2023/10/02	0	743.00	0	0.00	745.00	0	5,529	0.00%
2023/09/28	0.1	733.47	2.2	734.36	735.00	-2.1	5,534	-0.04%
2023/09/27	9.1	729.90	0.2	730.79	737.00	8.8	5,531	0.16%
2023/09/26	3.1	741.59	0	0.00	737.00	3.1	5,530	0.06%
2023/09/25	0.1	755.04	1	756.02	755.00	-0.9	5,515	-0.02%
2023/09/22	17.5	731.07	0	746.00	746.00	17.5	5,511	0.32%
2023/09/21	1.1	745.45	0.1	752.00	746.00	1	5,456	0.02%
2023/09/20	1.4	761.12	0.1	758.50	759.00	1.3	5,441	0.02%
2023/09/19	1.5	772.59	3.5	770.26	773.00	-2	5,433	-0.04%
2023/09/18	1	769.29	2.6	785.83	782.00	-1.6	5,405	-0.03%
2023/09/15	0.2	745.59	30.9	750.94	763.00	-30.7	5,396	-0.57%
2023/09/14	2.3	730.26	1.1	728.40	733.00	1.1	5,534	0.02%
2023/09/13	1	732.94	3.3	736.58	732.00	-2.3	5,770	-0.04%
2023/09/12	1.1	726.82	4.5	723.16	728.00	-3.4	5,785	-0.06%
2023/09/11	0	710.00	2.1	711.93	714.00	-2	5,808	-0.03%
2023/09/08	1.1	705.14	0	0.00	709.00	1.1	5,861	0.02%
2023/09/07	0.1	715.20	1	717.94	717.00	-0.9	5,907	-0.02%
2023/09/06	2	712.51	1.1	713.08	712.00	0.9	5,918	0.02%
2023/09/05	2	712.50	2.2	715.28	718.00	-0.1	5,943	0.00%
2023/09/04	0.1	705.29	0.1	709.85	711.00	-0.1	5,984	0.00%
2023/09/01	0	708.00	0.1	708.95	710.00	-0.1	6,032	0.00%
2023/08/31	0	709.00	1	709.00	705.00	-1	6,053	-0.02%
2023/08/30	1.2	710.72	0.2	706.32	709.00	1	6,044	0.02%
2023/08/29	0	703.00	1.1	708.08	710.00	-1.1	6,080	-0.02%
2023/08/28	0	703.00	2.4	705.65	701.00	-2.3	6,097	-0.04%
2023/08/25	1	694.00	1	692.01	694.00	0	6,199	0.00%
2023/08/24	1.2	690.37	6.3	687.18	691.00	-5.1	6,377	-0.08%
2023/08/23	0	672.00	0	0.00	671.00	0	6,451	0.00%
2023/08/22	1	670.17	1	677.86	672.00	0	6,596	0.00%
2023/08/21	0.2	670.94	0.1	670.75	669.00	0.1	6,612	0.00%
2023/08/18	1	670.13	1	676.00	674.00	0	6,661	0.00%
2023/08/17	4.2	675.81	0	0.00	674.00	4.2	6,696	0.06%
2023/08/16	2	687.00	3	695.29	689.00	-1	6,693	-0.02%
2023/08/15	0.1	678.90	0	681.62	678.00	0.1	6,677	0.00%
2023/08/14	2.1	667.62	0.1	671.00	672.00	2	6,704	0.03%
2023/08/11	3.6	682.44	0	0.00	679.00	3.6	6,776	0.05%
2023/08/10	0.1	694.29	4.1	697.43	693.00	-4	6,757	-0.06%
2023/08/09	1	699.78	3	698.00	701.00	-2	6,745	-0.03%
2023/08/08	18.1	694.79	0	0.00	690.00	18.1	6,777	0.27%
2023/08/07	2.5	705.90	0.6	703.00	706.00	1.9	6,736	0.03%
2023/08/04	0.1	703.00	0	0.00	706.00	0.1	6,741	0.00%
2023/08/02	1.3	708.62	1.8	707.60	709.00	-0.5	6,665	-0.01%
2023/08/01	2.3	710.71	26.3	711.71	713.00	-24	6,565	-0.37%
2023/07/31	0.1	688.57	6.2	692.40	690.00	-6.2	6,386	-0.10%
2023/07/28	1	664.00	0	0.00	658.00	1	6,200	0.02%
2023/07/27	2.1	655.68	0	657.00	658.00	2.1	6,239	0.03%
2023/07/26	5.6	657.92	0	0.00	655.00	5.6	6,267	0.09%
2023/07/25	5.6	672.16	0.2	674.25	665.00	5.4	6,257	0.09%
2023/07/24	1.1	676.17	0	678.33	675.00	1.1	6,219	0.02%
2023/07/21	7.8	670.91	1.2	676.41	682.00	6.7	6,214	0.11%
2023/07/20	5.1	694.20	1.1	691.49	692.00	3.9	6,162	0.06%
2023/07/19	0.1	695.54	3	694.33	696.00	-2.9	6,199	-0.05%
2023/07/18	1.1	683.00	0	0.00	683.00	1.1	6,180	0.02%
2023/07/17	2.3	683.55	1	687.00	683.00	1.3	6,267	0.02%
2023/07/14	3.2	695.19	1.1	693.00	692.00	2	6,375	0.03%
2023/07/13	3	685.01	2.1	687.40	680.00	1	6,507	0.01%
2023/07/12	0	685.47	0	0.00	685.00	0	6,656	0.00%
2023/07/11	1	684.00	0.7	682.15	686.00	0.3	6,664	0.00%
2023/07/10	2.2	676.99	0	0.00	673.00	2.2	6,692	0.03%
2023/07/07	1.4	681.94	0	0.00	682.00	1.4	6,657	0.02%
2023/07/06	4.4	691.50	0.1	693.00	690.00	4.4	6,660	0.07%
2023/07/05	0.4	699.27	1.1	698.10	697.00	-0.6	6,686	-0.01%
2023/07/04	1.1	694.55	2.2	700.94	700.00	-1.2	6,698	-0.02%
2023/07/03	0.1	693.94	2	694.00	691.00	-1.9	6,780	-0.03%
2023/06/30	2.1	687.70	0.1	690.00	688.00	2.1	6,804	0.03%
2023/06/29	0.1	701.09	7.1	702.42	696.00	-7	6,781	-0.10%
2023/06/28	0.1	694.53	6.1	695.31	695.00	-6	6,759	-0.09%
2023/06/27	5.5	682.31	0	685.00	681.00	5.5	6,755	0.08%
2023/06/26	3.2	686.74	0.2	688.65	685.00	3	6,729	0.04%
2023/06/21	9.7	689.65	13	686.46	693.00	-3.3	6,725	-0.05%
2023/06/20	32.5	704.69	1.2	714.17	691.00	31.4	6,613	0.47%
2023/06/19	1.3	785.32	29.7	778.91	785.00	-28.4	6,287	-0.45%
2023/06/16	9.6	751.66	1	756.00	751.00	8.6	6,046	0.14%
2023/06/15	3.3	768.56	0.3	770.56	766.00	3.1	5,965	0.05%
2023/06/14	1.2	779.83	1.2	778.26	780.00	0	5,945	0.00%
2023/06/13	5	776.20	1.2	776.34	779.00	3.8	5,954	0.06%
2023/06/12	2.1	764.10	1.4	767.71	767.00	0.7	5,921	0.01%
2023/06/09	0	765.50	0.2	765.17	764.00	-0.2	5,940	0.00%
2023/06/08	1.2	766.68	3.1	766.82	768.00	-1.9	5,946	-0.03%
2023/06/07	2	766.00	1.1	767.79	768.00	0.9	5,921	0.01%
2023/06/06	5.2	757.69	1.1	760.98	757.00	4.1	5,920	0.07%
2023/06/05	4	759.75	7.3	764.16	759.00	-3.3	5,990	-0.05%
2023/06/02	3	753.02	2	758.00	751.00	1	5,988	0.02%
2023/06/01	4.2	751.08	0.1	750.24	748.00	4.1	6,005	0.07%
2023/05/31	5.2	754.03	4.2	759.22	759.00	0.9	6,008	0.02%
2023/05/30	4.7	766.27	11.3	764.48	763.00	-6.6	5,965	-0.11%
2023/05/29	7.4	745.82	4.1	753.86	738.00	3.3	5,953	0.06%
2023/05/26	4	726.73	7.3	730.19	730.00	-3.2	5,919	-0.05%
2023/05/25	3	715.00	0	715.00	708.00	3	5,864	0.05%
2023/05/24	3.2	705.79	4	705.00	711.00	-0.8	5,857	-0.01%
2023/05/23	6.1	718.46	4.1	715.54	716.00	2	5,807	0.03%
2023/05/22	0	0.00	7.2	705.34	705.00	-7.2	5,763	-0.13%
2023/05/19	2.2	694.09	1.4	695.44	698.00	0.8	5,747	0.01%
2023/05/18	0	688.50	0	687.33	689.00	0	5,748	0.00%
2023/05/17	3.1	686.84	1	688.99	685.00	2.1	5,785	0.04%
2023/05/16	0.2	682.49	3	683.32	680.00	-2.8	5,709	-0.05%
2023/05/15	0.2	679.66	1	681.00	680.00	-0.8	5,715	-0.01%
2023/05/12	0.1	663.87	0	0.00	673.00	0.1	5,708	0.00%
2023/05/11	1	666.08	1.5	672.00	668.00	-0.4	5,688	-0.01%
2023/05/10	3.3	668.62	1	668.00	668.00	2.3	5,765	0.04%
2023/05/09	0.2	676.54	0.2	676.02	677.00	0	5,820	0.00%
2023/05/08	0.2	679.05	0.1	676.00	675.00	0.1	5,909	0.00%
2023/05/05	0.1	674.76	1.1	674.00	675.00	-1	5,965	-0.02%
2023/05/04	0.2	670.16	1	671.00	668.00	-0.8	6,096	-0.01%
2023/05/03	0	674.50	2.1	675.08	680.00	-2	6,099	-0.03%
2023/05/02	0	671.09	1	670.00	671.00	-1	6,171	-0.02%
2023/04/28	2	666.01	0	668.94	665.00	2	6,300	0.03%
2023/04/27	0.2	661.65	2.2	657.93	662.00	-1.9	6,268	-0.03%
2023/04/26	3.4	641.17	0	0.00	649.00	3.4	6,271	0.05%
2023/04/25	6.5	661.80	1	654.02	650.00	5.5	6,263	0.09%
2023/04/24	1	671.00	1.1	674.13	676.00	-0.1	6,226	0.00%
2023/04/21	1.2	666.32	0	0.00	665.00	1.2	6,262	0.02%
2023/04/20	0.8	677.82	0	0.00	673.00	0.8	6,320	0.01%
2023/04/19	4.3	678.54	0.5	680.00	675.00	3.7	6,272	0.06%
2023/04/18	16.3	695.40	6.1	687.14	688.00	10.2	6,207	0.16%
2023/04/17	5	706.85	0.2	707.00	709.00	4.8	6,062	0.08%
2023/04/14	0.1	751.92	0	749.00	748.00	0	5,874	0.00%
2023/04/13	0.1	750.38	0	0.00	750.00	0.1	5,876	0.00%
2023/04/12	0	0.00	0.1	757.02	758.00	-0.1	5,830	0.00%
2023/04/11	0	0.00	1	747.16	756.00	-1	5,831	-0.02%
2023/04/10	2.5	743.08	0	0.00	742.00	2.5	5,902	0.04%
2023/04/07	2.1	749.08	2	750.00	749.00	0.1	5,839	0.00%
2023/04/06	5.7	756.60	0	0.00	753.00	5.7	5,791	0.10%
2023/03/31	0	784.00	6.5	785.77	787.00	-6.5	5,686	-0.11%
2023/03/30	0	0.00	0	781.00	778.00	0	5,681	0.00%
2023/03/29	1	769.97	0	770.00	773.00	1	5,709	0.02%
2023/03/28	1.1	769.30	0	0.00	766.00	1.1	5,757	0.02%
2023/03/27	0	783.33	0	0.00	780.00	0	5,800	0.00%
2023/03/24	0.1	789.00	2	788.50	790.00	-2	5,961	-0.03%
2023/03/23	0	0.00	4.2	790.28	793.00	-4.2	6,115	-0.07%
2023/03/22	1.1	780.89	2	780.99	781.00	-1	6,119	-0.02%
2023/03/21	1.2	766.51	0	771.09	771.00	1.2	6,130	0.02%
2023/03/20	1.2	769.60	0.2	770.00	770.00	1	6,125	0.02%
2023/03/17	1	773.00	2.1	771.00	773.00	-1.1	6,110	-0.02%
2023/03/16	0	758.08	0.1	760.00	756.00	-0.1	6,067	0.00%
2023/03/15	0	0.00	1	767.00	758.00	-1	6,057	-0.02%
2023/03/14	3	762.02	0.1	756.83	761.00	3	6,053	0.05%
2023/03/13	0	749.25	1	759.61	764.00	-1	6,044	-0.02%
2023/03/10	8.1	754.40	1	758.00	756.00	7.1	6,029	0.12%
2023/03/09	1.5	772.29	0	773.00	767.00	1.5	6,046	0.03%
2023/03/08	7.1	768.90	0	769.20	768.00	7.1	6,112	0.12%
2023/03/07	1	788.00	1	788.00	788.00	0	6,058	0.00%
2023/03/06	1	788.00	1.6	790.27	784.00	-0.6	6,062	-0.01%
2023/03/03	1.6	774.62	1	775.00	775.00	0.6	6,033	0.01%
2023/03/02	14.1	775.39	11	777.91	775.00	3.1	6,049	0.05%
2023/03/01	14.1	770.21	28.6	777.69	791.00	-14.5	5,944	-0.24%
2023/02/24	2	739.47	2	745.44	723.00	0	5,788	0.00%
2023/02/23	1	744.00	2.9	739.78	745.00	-1.9	5,727	-0.03%
2023/02/22	3.1	713.86	0.1	719.91	713.00	3	5,693	0.05%
2023/02/21	0	0.00	1	727.00	725.00	-1	5,736	-0.02%
2023/02/20	0.1	729.00	0.1	728.80	726.00	0.1	5,857	0.00%
2023/02/17	0.1	715.87	0	0.00	723.00	0.1	6,042	0.00%
2023/02/16	1.3	709.64	2	716.00	711.00	-0.7	6,143	-0.01%
2023/02/15	4.8	711.14	0	0.00	710.00	4.8	6,321	0.08%
2023/02/14	1	732.00	0	0.00	732.00	1	6,331	0.02%
2023/02/13	0.1	728.58	0	0.00	731.00	0.1	6,477	0.00%
2023/02/10	0.1	743.65	0	0.00	740.00	0.1	6,539	0.00%
2023/02/09	0	0.00	1.1	748.81	749.00	-1.1	6,621	-0.02%
2023/02/08	0	0.00	2	744.79	744.00	-2	6,629	-0.03%
2023/02/07	6.6	718.13	0	0.00	717.00	6.6	6,606	0.10%
2023/02/06	0.1	736.74	1	745.00	731.00	-1	6,599	-0.01%
2023/02/03	0	0.00	0.3	749.51	751.00	-0.3	6,601	0.00%
2023/02/02	2	738.10	31.3	746.93	747.00	-29.2	6,768	-0.43%
2023/02/01	7.1	721.13	0.1	722.86	724.00	7	6,685	0.10%
2023/01/31	8.6	729.44	2.3	743.38	718.00	6.4	6,691	0.10%
2023/01/30	1	718.00	17.6	719.98	739.00	-16.6	6,619	-0.25%
2023/01/17	0.1	697.60	0	0.00	693.00	0.1	6,490	0.00%
2023/01/16	0.1	705.00	1	705.99	704.00	-0.9	6,511	-0.01%
2023/01/13	1.1	695.14	0	0.00	694.00	1.1	6,514	0.02%
2023/01/12	0	0.00	0.1	715.73	715.00	-0.1	6,545	0.00%
2023/01/11	2	707.00	6.1	700.17	707.00	-4.1	6,540	-0.06%
2023/01/10	1	692.00	5.1	693.38	694.00	-4.1	6,535	-0.06%
2023/01/09	0	672.00	1.4	673.13	675.00	-1.4	6,501	-0.02%
2023/01/06	4	655.00	0.2	655.24	660.00	3.8	6,538	0.06%
2023/01/05	1.2	638.71	1	633.16	631.00	0.1	6,535	0.00%
2023/01/04	0	638.50	0	0.00	636.00	0	6,561	0.00%
2023/01/03	0	0.00	2.1	640.49	644.00	-2.1	6,650	-0.03%
2022/12/30	3.2	636.81	0.2	631.12	625.00	3	6,675	0.04%
2022/12/29	0.2	630.18	0	628.00	629.00	0.1	6,750	0.00%
2022/12/28	1.4	629.62	0	629.68	638.00	1.3	6,848	0.02%
2022/12/27	0.1	655.10	0	0.00	656.00	0.1	6,776	0.00%
2022/12/26	0.1	653.07	0	655.00	651.00	0.1	6,798	0.00%
2022/12/23	0	652.00	0	0.00	660.00	0	6,869	0.00%
2022/12/22	0.1	665.00	0	664.85	661.00	0	6,962	0.00%
2022/12/21	0	659.00	1	655.00	654.00	-1	7,014	-0.01%
2022/12/20	1.1	646.35	0	0.00	646.00	1.1	7,009	0.01%
2022/12/19	0	656.25	1	654.00	656.00	-1	6,997	-0.01%
2022/12/16	4.6	655.47	2	659.00	660.00	2.6	6,957	0.04%
2022/12/15	7.9	690.38	0	0.00	681.00	7.9	6,838	0.11%
2022/12/14	0	717.08	0	0.00	718.00	0	6,685	0.00%
2022/12/13	0	716.00	0	0.00	709.00	0	6,656	0.00%
2022/12/12	0.2	712.00	0.1	715.00	712.00	0.1	6,633	0.00%
2022/12/09	1	725.98	0	721.67	729.00	1	6,683	0.01%
2022/12/08	1	710.85	1	707.00	705.00	0	6,669	0.00%
2022/12/07	1	718.00	1	723.00	716.00	0	6,703	0.00%
2022/12/06	1	726.07	1	738.00	725.00	0	6,687	0.00%
2022/12/05	0	743.09	1	749.00	739.00	-1	6,688	-0.02%
2022/12/02	0	740.12	1.1	741.86	739.00	-1	6,670	-0.02%
2022/12/01	0	742.33	1.3	750.08	741.00	-1.3	6,687	-0.02%
2022/11/30	0	731.50	3.3	730.59	733.00	-3.3	6,640	-0.05%
2022/11/29	0	709.00	0.1	700.15	713.00	-0.1	6,585	0.00%
2022/11/28	1.2	717.59	1	713.00	703.00	0.2	6,658	0.00%
2022/11/25	2.1	731.95	0.1	730.00	727.00	2	6,686	0.03%
2022/11/24	11	731.09	1	728.03	728.00	10	6,662	0.15%
2022/11/23	0.2	715.86	0	0.00	705.00	0.2	6,614	0.00%
2022/11/22	2	710.99	2	708.11	713.00	0	6,640	0.00%
2022/11/21	0	715.00	0.5	714.23	720.00	-0.5	6,585	-0.01%
2022/11/18	2.3	732.21	1	737.03	722.00	1.2	6,562	0.02%
2022/11/17	1.2	718.95	0.7	722.00	725.00	0.5	6,538	0.01%
2022/11/16	0.1	726.31	1.5	729.74	729.00	-1.3	6,483	-0.02%
2022/11/15	0	717.00	10.4	723.31	722.00	-10.4	6,409	-0.16%
2022/11/14	3	705.95	3	703.00	697.00	0	6,249	0.00%
2022/11/11	0.1	696.23	6.8	695.70	700.00	-6.7	6,158	-0.11%
2022/11/10	0.2	653.98	1.3	653.81	660.00	-1.2	5,973	-0.02%
2022/11/09	0.1	637.92	2.8	644.84	650.00	-2.7	5,943	-0.05%
2022/11/08	0.1	618.10	2.6	624.71	620.00	-2.4	5,823	-0.04%
2022/11/07	2	609.13	3.2	619.12	620.00	-1.1	5,766	-0.02%
2022/11/04	1.1	589.13	1	597.00	597.00	0.1	5,782	0.00%
2022/11/03	0	594.00	1.1	594.05	600.00	-1	5,814	-0.02%
2022/11/02	0.1	598.04	1.1	604.86	599.00	-1	5,796	-0.02%
2022/11/01	1	599.01	0.2	601.81	599.00	0.8	5,769	0.01%
2022/10/31	7.1	590.07	10.3	598.38	590.00	-3.2	5,758	-0.06%
2022/10/28	2.2	569.00	2	566.50	565.00	0.2	5,543	0.00%
2022/10/27	2	588.50	1	591.00	589.00	1	5,502	0.02%
2022/10/26	1	577.00	3	573.34	579.00	-2	5,503	-0.04%
2022/10/25	2	579.46	2	579.00	563.00	0	5,501	0.00%
2022/10/24	0	0.00	2.1	591.58	588.00	-2.1	5,510	-0.04%
2022/10/21	0	0.00	1.1	575.45	567.00	-1.1	5,493	-0.02%
2022/10/20	1.1	564.73	0	572.00	570.00	1.1	5,520	0.02%
2022/10/19	3.1	584.35	2.1	589.00	577.00	1	5,467	0.02%
2022/10/18	2	585.03	2	583.50	588.00	0	5,468	0.00%
2022/10/17	0	570.67	0	0.00	578.00	0	5,498	0.00%
2022/10/14	2	573.50	12.1	580.60	585.00	-10.1	5,580	-0.18%
2022/10/13	1.2	551.54	2.1	544.51	544.00	-0.9	5,561	-0.02%
2022/10/12	7.1	550.42	0	0.00	549.00	7.1	5,527	0.13%
2022/10/11	1.1	554.04	2.2	547.68	553.00	-1.2	5,544	-0.02%
2022/10/07	1.4	568.60	1	566.00	566.00	0.4	5,540	0.01%
2022/10/06	3.1	592.26	0	591.00	587.00	3.1	5,531	0.06%
2022/10/05	0.3	599.67	2.2	605.83	599.00	-1.9	5,528	-0.03%
2022/10/04	0.2	569.88	1.1	567.91	573.00	-0.9	5,491	-0.02%
2022/10/03	0.1	552.00	0	0.00	548.00	0.1	5,503	0.00%
2022/09/30	2.2	544.41	2.3	536.58	551.00	-0.1	5,600	0.00%
2022/09/29	7.1	551.26	2.1	550.37	543.00	5	5,648	0.09%
2022/09/28	0.5	557.83	3	550.67	545.00	-2.5	5,643	-0.04%
2022/09/27	4.1	567.08	1	568.00	568.00	3.1	5,673	0.05%
2022/09/26	1.2	572.31	1	570.01	569.00	0.1	5,749	0.00%
2022/09/23	3.4	581.81	1.1	586.95	580.00	2.3	5,832	0.04%
2022/09/22	4.1	591.56	1	595.00	591.00	3.1	5,925	0.05%
2022/09/21	1.1	605.20	2.2	604.82	605.00	-1.1	6,057	-0.02%
2022/09/20	0.1	607.15	0	607.00	605.00	0.1	6,255	0.00%
2022/09/19	0.1	605.31	0.1	605.00	604.00	0	6,370	0.00%
2022/09/16	6.4	605.52	0	0.00	600.00	6.4	6,541	0.10%
2022/09/15	1.1	618.91	1	615.04	616.00	0.1	6,915	0.00%
2022/09/14	2.3	611.80	1	613.00	615.00	1.3	7,098	0.02%
2022/09/13	0.1	627.04	1	626.00	626.00	-0.9	7,118	-0.01%
2022/09/12	1	637.00	1.1	636.95	627.00	-0.1	7,161	0.00%
2022/09/08	1.2	620.27	0	626.00	623.00	1.1	7,293	0.02%
2022/09/07	6.6	614.52	0	612.00	619.00	6.5	7,319	0.09%
2022/09/06	0	633.00	1.1	632.82	629.00	-1.1	7,319	-0.02%
2022/09/05	0.3	632.92	2.2	633.64	631.00	-2	7,359	-0.03%
2022/09/02	9.9	632.39	4	634.23	620.00	5.8	7,407	0.08%
2022/09/01	1.5	648.51	0	0.00	648.00	1.5	7,329	0.02%
2022/08/31	1	666.83	0.3	669.20	667.00	0.8	7,309	0.01%
2022/08/30	0.3	656.24	0.2	655.08	657.00	0.1	7,411	0.00%
2022/08/29	2.6	654.67	0.2	658.37	653.00	2.3	7,427	0.03%
2022/08/26	1.1	682.85	3.1	683.34	678.00	-2	7,444	-0.03%
2022/08/25	0.1	671.97	1	675.00	670.00	-0.9	7,460	-0.01%
2022/08/24	1.1	667.35	0.1	674.00	667.00	1	7,497	0.01%
2022/08/23	0.1	675.40	1	672.00	676.00	-0.9	7,601	-0.01%
2022/08/22	2.7	676.43	1	676.00	672.00	1.7	7,628	0.02%
2022/08/19	0.2	697.81	0	699.00	693.00	0.1	7,590	0.00%
2022/08/18	2.3	696.09	0.1	702.00	702.00	2.2	7,581	0.03%
2022/08/17	0.3	706.99	0.1	708.00	703.00	0.3	7,566	0.00%
2022/08/16	0.4	709.03	1.6	713.23	706.00	-1.1	7,537	-0.02%
2022/08/15	1	706.00	2.4	705.95	706.00	-1.4	7,502	-0.02%
2022/08/12	0.1	678.50	3.1	676.41	684.00	-3	7,480	-0.04%
2022/08/11	6.6	668.33	0	0.00	670.00	6.6	7,486	0.09%
2022/08/10	3.9	672.59	0	0.00	668.00	3.9	7,426	0.05%
2022/08/09	0.2	697.58	0	0.00	694.00	0.2	7,387	0.00%
2022/08/08	0.2	712.99	0.1	714.00	709.00	0.1	7,382	0.00%
2022/08/05	0	708.83	3.6	711.23	717.00	-3.6	7,373	-0.05%
2022/08/04	0	685.00	0.4	686.86	684.00	-0.3	7,325	0.00%
2022/08/03	0.1	684.02	0	684.03	686.00	0.1	7,330	0.00%
2022/08/02	1.2	673.55	2	676.01	683.00	-0.8	7,368	-0.01%
2022/08/01	2.6	683.46	2	691.50	694.00	0.6	7,318	0.01%
2022/07/29	1.2	687.87	3.2	687.23	683.00	-2	7,306	-0.03%
2022/07/28	1.1	688.79	2	689.00	682.00	-0.9	7,275	-0.01%
2022/07/27	2.2	669.64	1.1	672.39	677.00	1.2	7,257	0.02%
2022/07/26	4	685.25	3	682.00	681.00	1	7,285	0.01%
2022/07/25	3.2	691.31	1	692.01	688.00	2.2	7,307	0.03%
2022/07/22	4.3	712.26	3	705.01	705.00	1.3	7,416	0.02%
2022/07/21	1	699.00	6.6	696.35	716.00	-5.6	7,419	-0.07%
2022/07/20	1.3	678.02	4.1	681.26	671.00	-2.8	7,345	-0.04%
2022/07/19	6	662.34	2.2	664.02	662.00	3.8	7,309	0.05%
2022/07/18	0.1	665.12	5.1	665.71	661.00	-5.1	7,327	-0.07%
2022/07/15	4.2	648.02	2.1	646.45	648.00	2.1	7,272	0.03%
2022/07/14	4.1	644.37	6.2	645.07	646.00	-2	7,234	-0.03%
2022/07/13	2	642.99	0.1	638.44	634.00	1.9	7,247	0.03%
2022/07/12	2.2	612.34	1.6	616.86	614.00	0.6	7,202	0.01%
2022/07/11	1	642.02	1	644.88	637.00	0	7,198	0.00%
2022/07/08	3.2	653.60	7.1	650.86	651.00	-3.8	7,217	-0.05%
2022/07/07	3.1	626.56	1.2	618.85	636.00	1.9	7,234	0.03%
2022/07/06	2	608.98	2.5	611.18	605.00	-0.5	7,219	-0.01%
2022/07/05	4.1	604.84	6.5	614.62	615.00	-2.4	7,194	-0.03%
2022/07/04	4.2	612.25	2	617.90	611.00	2.2	7,257	0.03%
2022/07/01	14.5	617.41	1	648.00	612.00	13.5	7,312	0.18%
2022/06/30	0	649.19	1	653.01	651.00	-1	7,366	-0.01%
2022/06/29	2.1	663.88	6.1	657.30	661.00	-4.1	7,359	-0.06%
2022/06/28	7.7	654.33	4	659.75	651.00	3.7	7,274	0.05%
2022/06/27	6.1	687.43	5.1	690.60	678.00	1	7,189	0.01%
2022/06/24	7.9	684.39	1.1	676.93	670.00	6.8	7,235	0.09%
2022/06/23	29.3	702.29	12	693.50	689.00	17.3	7,038	0.25%
2022/06/22	6.1	819.30	3	824.67	807.00	3.1	6,590	0.05%
2022/06/21	1	852.99	3.1	855.98	868.00	-2.1	6,426	-0.03%
2022/06/20	1	836.04	1	836.00	840.00	0	6,372	0.00%
2022/06/17	1.3	837.22	0.1	846.03	831.00	1.2	6,323	0.02%
2022/06/16	0	879.92	0.6	879.00	873.00	-0.6	6,172	-0.01%
2022/06/15	0.1	885.00	0	889.00	884.00	0.1	6,199	0.00%
2022/06/14	2.1	870.28	0.1	871.30	880.00	2	6,271	0.03%
2022/06/13	2.3	900.53	1	893.00	887.00	1.3	6,289	0.02%
2022/06/10	2.2	929.47	2.1	925.02	930.00	0.2	6,300	0.00%
2022/06/09	0.2	928.88	0	0.00	924.00	0.2	6,361	0.00%
2022/06/08	3	926.33	5.8	920.22	930.00	-2.8	6,356	-0.04%
2022/06/07	1.1	895.96	0.1	898.92	890.00	1	6,282	0.02%
2022/06/06	2	898.98	1.1	910.90	905.00	0.9	6,289	0.01%
2022/06/02	1	900.00	2	903.50	898.00	-1	6,316	-0.02%
2022/06/01	1.1	905.18	2.5	905.23	905.00	-1.4	6,430	-0.02%
2022/05/31	2	884.24	5.4	895.23	905.00	-3.4	6,447	-0.05%
2022/05/30	0	876.00	2.1	868.58	878.00	-2.1	6,341	-0.03%
2022/05/27	0	850.00	2	848.33	851.00	-2	6,316	-0.03%
2022/05/26	1	840.86	1	833.00	833.00	0	6,351	0.00%
2022/05/25	0.1	830.00	0	845.00	843.00	0.1	6,412	0.00%
2022/05/24	1	838.96	1.4	832.43	830.00	-0.4	6,489	-0.01%
2022/05/23	0	0.00	0.1	851.01	843.00	-0.1	6,499	0.00%
2022/05/20	0	847.00	0	848.00	846.00	0	6,525	0.00%
2022/05/19	1.1	841.93	0.1	841.00	845.00	1	6,518	0.01%
2022/05/18	0	847.00	0.1	850.85	855.00	0	6,480	0.00%
2022/05/17	1	841.00	0.1	843.00	841.00	0.9	6,440	0.01%
2022/05/16	0.6	835.36	0.1	851.92	825.00	0.5	6,422	0.01%
2022/05/13	1	831.09	0.5	838.44	843.00	0.5	6,394	0.01%
2022/05/12	0.3	826.36	1.1	825.45	820.00	-0.8	6,408	-0.01%
2022/05/11	0.1	820.28	0.1	821.46	829.00	-0.1	6,423	0.00%
2022/05/10	0.2	811.94	0	815.53	820.00	0.1	6,503	0.00%
2022/05/09	0.3	820.56	0	0.00	813.00	0.3	6,538	0.00%
2022/05/06	0.1	817.17	0	0.00	834.00	0.1	6,633	0.00%
2022/05/05	0.5	842.60	0.2	844.66	841.00	0.3	6,852	0.00%
2022/05/04	0.3	829.67	0.1	833.00	829.00	0.2	6,852	0.00%
2022/05/03	1.5	813.15	1.1	826.48	820.00	0.4	6,867	0.01%
2022/04/29	0	838.75	1	835.00	830.00	-1	6,813	-0.01%
2022/04/28	2.6	828.54	2.2	836.77	828.00	0.3	6,800	0.01%
2022/04/27	3.4	807.95	1	808.03	808.00	2.4	6,680	0.04%
2022/04/26	2.2	832.01	0	0.00	833.00	2.2	6,617	0.03%
2022/04/25	1.3	833.84	1	834.00	837.00	0.3	6,582	0.01%
2022/04/22	0.2	850.92	0	856.00	854.00	0.2	6,574	0.00%
2022/04/21	0	0.00	0.2	869.11	868.00	-0.2	6,571	0.00%
2022/04/20	1.2	843.88	1	852.00	856.00	0.2	6,581	0.00%
2022/04/19	0.1	849.12	0.2	853.06	838.00	0	6,539	0.00%
2022/04/18	1.4	836.09	0	0.00	833.00	1.4	6,509	0.02%
2022/04/15	1.7	842.34	1	844.00	832.00	0.7	6,561	0.01%
2022/04/14	0.2	865.88	0	0.00	861.00	0.2	6,580	0.00%
2022/04/13	0.2	870.59	2.4	868.73	880.00	-2.3	6,612	-0.03%
2022/04/12	1.2	840.62	0.1	843.47	842.00	1.2	6,561	0.02%
2022/04/11	0.1	837.53	0.1	840.00	836.00	0.1	6,543	0.00%
2022/04/08	5.6	840.88	0.1	849.50	840.00	5.6	6,563	0.09%
2022/04/07	3.9	861.37	0	0.00	850.00	3.9	6,415	0.06%
2022/04/06	3.5	873.09	1	872.05	882.00	2.5	6,295	0.04%
2022/04/01	1.6	897.76	1	901.00	900.00	0.6	6,156	0.01%
2022/03/31	1.1	910.01	0	0.00	905.00	1.1	6,142	0.02%
2022/03/30	4	910.44	1.3	916.85	915.00	2.7	6,086	0.04%
2022/03/29	6.9	928.67	0	920.00	912.00	6.8	5,947	0.12%
2022/03/28	0.3	954.23	0	964.67	964.00	0.2	5,753	0.00%
2022/03/25	2	972.00	1	968.03	971.00	1	5,782	0.02%
2022/03/24	0.1	974.98	0	0.00	972.00	0.1	5,778	0.00%
2022/03/23	3	979.00	2	989.00	977.00	1	5,770	0.02%
2022/03/22	0.1	972.82	0.1	977.00	975.00	0.1	5,765	0.00%
2022/03/21	0.2	981.05	0	980.83	978.00	0.2	5,750	0.00%
2022/03/18	0.2	961.98	0.1	965.06	969.00	0.2	5,753	0.00%
2022/03/17	3.2	956.14	5.2	960.50	968.00	-2	5,699	-0.03%
2022/03/16	2.5	906.90	1	903.02	907.00	1.5	5,592	0.03%
2022/03/15	5.9	914.29	0	905.82	904.00	5.8	5,508	0.11%
2022/03/14	1.6	952.46	0	947.00	944.00	1.6	5,475	0.03%
2022/03/11	4.6	973.33	0	0.00	963.00	4.6	5,435	0.09%
2022/03/10	3.1	994.15	3	999.29	995.00	0	5,418	0.00%
2022/03/09	2.7	967.36	1	975.91	966.00	1.7	5,399	0.03%
2022/03/08	8.9	972.34	4.1	966.95	963.00	4.8	5,418	0.09%
2022/03/07	4	978.54	1	981.82	972.00	3	5,403	0.06%
2022/03/04	3.4	1034.33	1	1025.00	1025.00	2.4	5,361	0.04%
2022/03/03	4.1	1076.24	2.1	1087.86	1080.00	2	5,320	0.04%
2022/03/02	5.1	1093.59	2	1082.50	1080.00	3.1	5,327	0.06%
2022/03/01	4	1103.75	8	1110.00	1100.00	-4	5,316	-0.08%
2022/02/25	1.1	1083.13	2.2	1092.08	1085.00	-1.1	5,296	-0.02%
2022/02/24	10.2	1078.45	5	1074.00	1060.00	5.2	5,279	0.10%
2022/02/23	2	1102.54	4	1116.25	1120.00	-2	5,229	-0.04%
2022/02/22	11	1101.82	2	1105.00	1110.00	9	5,336	0.17%
2022/02/21	1	1120.02	5	1131.00	1130.00	-4	5,465	-0.07%
2022/02/18	6	1114.18	4	1115.00	1120.00	2	5,526	0.04%
2022/02/17	2	1122.50	4	1131.25	1130.00	-2	5,579	-0.04%
2022/02/16	2	1117.51	7	1125.71	1130.00	-5	5,713	-0.09%
2022/02/15	2	1102.50	0	0.00	1100.00	2	5,736	0.03%
2022/02/14	7.8	1112.69	2	1117.50	1105.00	5.8	5,745	0.10%
2022/02/11	10.2	1150.64	7	1157.14	1150.00	3.2	5,713	0.06%
2022/02/10	6	1144.21	6.1	1150.10	1160.00	0	5,744	0.00%
2022/02/09	5	1110.00	10	1120.05	1130.00	-5	5,775	-0.09%
2022/02/08	3	1100.01	2	1114.95	1095.00	1	5,700	0.02%
2022/02/07	14	1105.36	15	1111.99	1100.00	-1	5,594	-0.02%
2022/01/26	3	1078.38	1	1090.00	1075.00	2	5,331	0.04%
2022/01/25	6	1075.84	5	1083.00	1085.00	1	5,295	0.02%
2022/01/24	4.1	1076.59	7.1	1079.16	1090.00	-3	5,269	-0.06%
2022/01/21	6	1062.50	5	1071.00	1070.00	1	5,274	0.02%
2022/01/20	3	1085.04	3	1101.61	1090.00	0	5,240	0.00%
2022/01/19	7	1097.15	4	1106.25	1100.00	3	5,285	0.06%
2022/01/18	3	1129.89	0.2	1127.50	1105.00	2.9	5,311	0.05%
2022/01/17	1	1090.40	6.1	1097.50	1115.00	-5.1	5,315	-0.10%
2022/01/14	4.2	1074.98	0	0.00	1065.00	4.2	5,299	0.08%
2022/01/13	0	1100.00	2	1097.50	1100.00	-2	5,304	-0.04%
2022/01/12	1	1080.00	6	1082.50	1085.00	-5	5,294	-0.09%
2022/01/11	1	1075.11	0	0.00	1080.00	1	5,343	0.02%
2022/01/10	15.1	1089.97	0	0.00	1095.00	15.1	5,369	0.28%
2022/01/07	8.1	1110.55	1	1125.00	1100.00	7.1	5,353	0.13%
2022/01/06	6.4	1140.18	6	1120.01	1135.00	0.4	5,359	0.01%
2022/01/05	5	1169.00	7	1174.29	1175.00	-2	5,315	-0.04%
2022/01/04	4	1151.29	5	1166.00	1165.00	-1	5,303	-0.02%
2022/01/03	7	1170.73	5.1	1185.72	1150.00	1.9	5,262	0.04%
2021/12/30	3	1180.10	4	1190.00	1190.00	-1	5,246	-0.02%
2021/12/29	4	1183.75	7.1	1190.70	1185.00	-3.1	5,271	-0.06%
2021/12/28	5	1168.00	8.1	1163.17	1175.00	-3.1	5,331	-0.06%
2021/12/27	9	1156.67	6	1148.33	1145.00	3	5,325	0.06%
2021/12/24	7	1118.57	7.5	1107.95	1120.00	-0.5	5,289	-0.01%
2021/12/23	4	1091.25	5	1099.00	1095.00	-1	5,333	-0.02%
2021/12/22	2	1082.53	1	1095.00	1085.00	1	5,426	0.02%
2021/12/21	5.1	1083.88	9	1096.66	1090.00	-3.9	5,524	-0.07%
2021/12/20	5	1059.00	0	0.00	1055.00	5	5,628	0.09%
2021/12/17	4	1075.00	3.1	1088.31	1075.00	0.9	5,654	0.02%
2021/12/16	0	0.00	6	1083.31	1090.00	-6	5,672	-0.11%
2021/12/15	4	1058.72	2	1060.00	1060.00	2	5,747	0.04%
2021/12/14	2	1057.59	3.3	1066.67	1070.00	-1.3	5,818	-0.02%
2021/12/13	4	1075.00	2	1087.50	1075.00	2	5,796	0.03%
2021/12/10	3	1070.00	3	1083.33	1075.00	0	5,826	0.00%
2021/12/09	2	1077.53	1	1085.00	1085.00	1	5,911	0.02%
2021/12/08	1	1090.00	7.1	1095.07	1095.00	-6.1	5,919	-0.10%
2021/12/07	4	1057.52	3	1068.33	1065.00	1	5,877	0.02%
2021/12/06	3	1045.00	1.5	1078.34	1085.00	1.5	5,880	0.03%
2021/12/03	1	1060.00	0	0.00	1060.00	1	5,875	0.02%
2021/12/02	1.1	1042.27	2	1072.48	1080.00	-0.9	5,860	-0.02%
2021/12/01	1	1055.00	8.2	1043.17	1065.00	-7.2	5,877	-0.12%
2021/11/30	6.1	1028.29	4	1049.99	1010.00	2.1	5,869	0.04%
2021/11/29	3	1008.64	1.1	998.65	1030.00	2	5,829	0.03%
2021/11/26	6.1	1007.38	1	1020.00	1005.00	5.1	5,918	0.09%
2021/11/25	1.1	1030.00	1.2	1036.30	1035.00	-0.1	5,973	0.00%
2021/11/24	4.1	1036.45	2	1045.00	1040.00	2.1	5,991	0.04%
2021/11/23	2.1	1064.29	1.1	1069.55	1055.00	1	6,013	0.02%
2021/11/22	2	1092.48	6	1085.00	1080.00	-4	6,066	-0.07%
2021/11/19	3	1091.63	1.1	1089.09	1090.00	1.9	6,050	0.03%
2021/11/18	1	1094.90	6.6	1074.86	1085.00	-5.5	5,931	-0.09%
2021/11/17	6.2	1030.42	9	1062.22	1030.00	-2.8	5,811	-0.05%
2021/11/16	0.1	1024.49	17.1	1025.37	1035.00	-17	5,789	-0.29%
2021/11/15	16	1029.68	11.3	1022.65	1025.00	4.7	5,786	0.08%
2021/11/12	0	980.00	8.2	982.79	983.00	-8.2	5,702	-0.14%
2021/11/11	0	947.31	0.2	955.67	954.00	-0.1	5,713	0.00%
2021/11/10	7.3	958.21	1	972.00	958.00	6.3	5,712	0.11%
2021/11/09	1	982.05	1.2	979.55	978.00	-0.2	5,731	0.00%
2021/11/08	2	963.00	21	978.29	980.00	-19	5,687	-0.33%
2021/11/05	10	939.98	1.1	939.75	940.00	9	5,588	0.16%
2021/11/04	0	930.03	0	0.00	928.00	0	5,571	0.00%
2021/11/03	0	930.71	1.1	937.47	932.00	-1.1	5,605	-0.02%
2021/11/02	3	934.00	0	930.50	928.00	3	5,617	0.05%
2021/11/01	1.1	925.45	0	0.00	922.00	1.1	5,680	0.02%
2021/10/29	1.1	920.52	0	920.00	913.00	1.1	5,733	0.02%
2021/10/28	7.1	936.73	2.1	935.07	936.00	5	5,692	0.09%
2021/10/27	2	937.50	4.1	951.65	942.00	-2.1	5,694	-0.04%
2021/10/26	3.1	948.81	1.2	945.01	946.00	1.9	5,657	0.03%
2021/10/25	0.1	922.95	3.2	936.53	938.00	-3.1	5,704	-0.05%
2021/10/22	0	0.00	4.4	923.41	926.00	-4.4	5,890	-0.08%
2021/10/21	3	918.94	4.2	919.38	913.00	-1.2	5,948	-0.02%
2021/10/20	0.1	901.00	2	903.49	901.00	-1.9	5,922	-0.03%
2021/10/19	2	891.48	5.2	894.94	898.00	-3.2	5,922	-0.05%
2021/10/18	0	0.00	1.1	870.26	867.00	-1.1	5,893	-0.02%
2021/10/15	1.4	851.60	1	852.00	857.00	0.4	5,876	0.01%
2021/10/14	11.9	845.42	0	0.00	840.00	11.9	5,826	0.20%
2021/10/13	5.4	867.84	1	864.17	862.00	4.4	5,799	0.08%
2021/10/12	3.1	890.66	0	0.00	887.00	3.1	5,805	0.05%
2021/10/08	0	0.00	1.2	914.61	910.00	-1.2	5,823	-0.02%
2021/10/07	0	0.00	1.4	910.68	911.00	-1.4	5,809	-0.02%
2021/10/06	0.1	875.57	0.1	880.13	871.00	0	5,818	0.00%
2021/10/05	6.5	866.04	1	870.00	867.00	5.5	5,823	0.10%
2021/10/04	0.2	892.05	0	894.23	892.00	0.2	5,764	0.00%
2021/10/01	2.4	892.76	2	885.50	885.00	0.4	5,787	0.01%
2021/09/30	3	904.30	2	911.00	905.00	1	5,769	0.02%
2021/09/29	6.1	924.50	0	0.00	913.00	6.1	5,757	0.11%
2021/09/28	0	954.00	4	958.00	957.00	-4	5,742	-0.07%
2021/09/27	2	957.50	5.9	949.27	959.00	-3.9	5,698	-0.07%
2021/09/24	0	0.00	1	920.00	920.00	-1	5,614	-0.02%
2021/09/23	1.1	906.83	1	911.01	915.00	0.1	5,707	0.00%
2021/09/22	5.1	910.74	1.1	908.18	911.00	4	5,709	0.07%
2021/09/17	0	0.00	3	944.67	940.00	-3	5,634	-0.05%
2021/09/16	1.1	929.16	0	0.00	936.00	1.1	5,597	0.02%
2021/09/15	0	0.00	0.1	930.00	935.00	-0.1	5,608	0.00%
2021/09/14	0	0.00	7.4	940.69	947.00	-7.4	5,671	-0.13%
2021/09/13	0.1	920.48	6	922.50	927.00	-5.9	5,770	-0.10%
2021/09/10	0	0.00	1.2	912.70	925.00	-1.2	5,907	-0.02%
2021/09/09	1	900.01	0	0.00	901.00	1	5,926	0.02%
2021/09/08	1	903.00	3.1	909.58	912.00	-2.1	5,924	-0.04%
2021/09/07	3	899.00	0	0.00	903.00	3	5,934	0.05%
2021/09/06	8.1	901.18	0	0.00	896.00	8.1	5,959	0.14%
2021/09/03	3	921.02	0	923.00	919.00	3	5,922	0.05%
2021/09/02	0	0.00	4.2	932.88	933.00	-4.2	5,974	-0.07%
2021/09/01	1	915.00	11.6	920.16	927.00	-10.6	5,945	-0.18%
2021/08/31	4.2	890.61	0.1	891.00	901.00	4.1	5,851	0.07%
2021/08/30	0.2	906.33	7.1	903.65	912.00	-6.9	5,815	-0.12%
2021/08/27	1	891.99	2.2	892.16	896.00	-1.2	5,814	-0.02%
2021/08/26	4.4	885.25	2	886.67	888.00	2.4	5,801	0.04%
2021/08/25	0.1	910.00	0.2	911.00	911.00	-0.1	5,763	0.00%
2021/08/24	0.3	908.10	0	0.00	909.00	0.3	5,818	0.01%
2021/08/23	0.1	905.73	4	908.16	911.00	-3.9	5,929	-0.07%
2021/08/20	1.2	874.40	0.2	885.00	873.00	1	5,968	0.02%
2021/08/19	1.5	893.45	1	890.10	888.00	0.5	6,030	0.01%
2021/08/18	1.5	892.71	3	911.76	912.00	-1.5	6,036	-0.03%
2021/08/17	0.4	891.15	3	891.33	880.00	-2.6	6,081	-0.04%
2021/08/16	1.2	902.59	0.1	909.22	901.00	1.1	6,099	0.02%
2021/08/13	0.1	905.92	3.3	909.70	910.00	-3.2	6,266	-0.05%
2021/08/12	3.1	905.70	6	919.33	904.00	-2.9	6,367	-0.05%
2021/08/11	3.1	910.76	1	913.03	910.00	2.1	6,505	0.03%
2021/08/10	2	924.97	1	925.00	922.00	1	6,700	0.02%
2021/08/09	5	915.02	1.1	925.63	921.00	3.9	6,930	0.06%
2021/08/06	13.3	939.49	0.1	938.00	936.00	13.2	7,054	0.19%
2021/08/05	0	0.00	13.3	957.80	961.00	-13.3	7,268	-0.18%
2021/08/04	0	0.00	3.6	949.07	950.00	-3.6	7,673	-0.05%
2021/08/03	0	0.00	1.1	934.24	938.00	-1.1	7,987	-0.01%
2021/08/02	2	927.50	12	931.08	934.00	-10	8,252	-0.12%
2021/07/30	11.2	912.56	0	0.00	910.00	11.2	8,341	0.13%
2021/07/29	2	923.43	6.2	927.95	933.00	-4.2	8,488	-0.05%
2021/07/28	8.7	895.98	2	890.01	890.00	6.7	8,566	0.08%
2021/07/27	2	938.00	9	940.88	938.00	-7	8,595	-0.08%
2021/07/26	1	924.00	0.2	929.65	923.00	0.8	8,877	0.01%
2021/07/23	0.1	930.00	1.2	932.19	933.00	-1.1	8,908	-0.01%
2021/07/22	0	925.00	4.1	924.51	919.00	-4.1	8,983	-0.05%
2021/07/21	0.1	912.95	0	912.00	912.00	0.1	9,049	0.00%
2021/07/20	0.1	922.00	1	922.00	920.00	-0.9	9,156	-0.01%
2021/07/19	9.3	921.73	0	0.00	919.00	9.3	9,287	0.10%
2021/07/16	0	947.64	8.2	950.82	957.00	-8.2	9,267	-0.09%
2021/07/15	0	944.11	5.2	944.00	951.00	-5.2	9,280	-0.06%
2021/07/14	0	0.00	5	926.01	930.00	-5	9,319	-0.05%
2021/07/13	9.1	934.36	0	939.00	926.00	9.1	9,339	0.10%
2021/07/12	0.1	933.67	0	934.28	935.00	0.1	9,329	0.00%
2021/07/09	2	920.98	2	922.50	919.00	0	9,333	0.00%
2021/07/08	1	926.94	1	920.00	920.00	0	9,393	0.00%
2021/07/07	1.2	920.87	0	921.00	917.00	1.2	9,453	0.01%
2021/07/06	3.3	929.93	3	925.83	922.00	0.3	9,539	0.00%
2021/07/05	2	965.49	3.1	966.39	957.00	-1.1	9,531	-0.01%
2021/07/02	2.1	958.00	2.2	958.95	957.00	-0.1	9,541	0.00%
2021/07/01	7	955.14	0.6	958.00	955.00	6.4	9,556	0.07%
2021/06/30	5	956.65	17.1	958.33	962.00	-12.1	9,666	-0.12%
2021/06/29	0.5	942.03	1.1	943.23	935.00	-0.7	9,587	-0.01%
2021/06/28	4	930.45	2	929.50	935.00	2	9,649	0.02%
2021/06/25	2	944.99	0	0.00	927.00	2	9,792	0.02%
2021/06/24	0.1	933.61	0	936.00	929.00	0.1	9,868	0.00%
2021/06/23	6.1	921.86	13.1	930.28	941.00	-7	10,004	-0.07%
2021/06/22	4.5	900.62	3.1	897.79	903.00	1.4	10,129	0.01%
2021/06/21	17.8	935.07	3.1	928.13	918.00	14.7	10,011	0.15%
2021/06/18	1.1	984.25	1.1	965.55	965.00	0	9,964	0.00%
2021/06/17	3.1	972.04	1	978.00	978.00	2.1	9,985	0.02%
2021/06/16	6.1	984.01	0	984.00	985.00	6.1	10,009	0.06%
2021/06/15	3.1	989.61	2	1005.00	989.00	1.1	10,003	0.01%
2021/06/11	10	983.62	8	1001.09	980.00	2	10,014	0.02%
2021/06/10	6.1	994.02	9.3	993.23	998.00	-3.2	10,027	-0.03%
2021/06/09	5	971.00	3.1	974.97	967.00	1.9	9,991	0.02%
2021/06/08	2	971.00	2	967.50	966.00	0	10,056	0.00%
2021/06/07	2.1	964.82	1	970.00	973.00	1.1	10,154	0.01%
2021/06/04	1.6	971.31	3.1	974.99	977.00	-1.4	10,221	-0.01%
2021/06/03	1	980.00	7	979.14	981.00	-6	10,310	-0.06%
2021/06/02	8.2	964.37	1.1	978.19	959.00	7.1	10,390	0.07%
2021/06/01	8.1	980.68	0	0.00	977.00	8.1	10,446	0.08%
2021/05/31	10	996.85	7.2	998.10	995.00	2.9	10,530	0.03%
2021/05/28	7.1	958.17	13.3	954.85	961.00	-6.2	10,516	-0.06%
2021/05/27	18.3	940.97	12	935.42	935.00	6.3	10,614	0.06%
2021/05/26	7	952.14	0	954.00	951.00	7	10,714	0.07%
2021/05/25	2	959.50	7	963.29	952.00	-5	10,736	-0.05%
2021/05/24	3.1	948.60	3	946.02	943.00	0	10,717	0.00%
2021/05/21	9	953.11	10.1	957.37	955.00	-1.1	10,746	-0.01%
2021/05/20	6	935.00	5	942.20	930.00	1	10,640	0.01%
2021/05/19	18.2	957.55	4	953.25	943.00	14.2	10,583	0.13%
2021/05/18	2	981.50	12.5	955.81	994.00	-10.5	10,480	-0.10%
2021/05/17	16.4	900.42	13.3	914.41	914.00	3.1	10,407	0.03%
2021/05/14	5.1	898.87	4	905.75	895.00	1.1	10,391	0.01%
2021/05/13	2.3	884.18	3	885.34	873.00	-0.7	10,414	-0.01%
2021/05/12	12.4	866.46	7.8	886.78	888.00	4.6	10,317	0.04%
2021/05/11	2.4	916.86	2	926.85	911.00	0.4	10,040	0.00%
2021/05/10	12.4	993.85	5	982.60	979.00	7.4	9,850	0.07%
2021/05/07	2.6	1045.37	1	1045.00	1060.00	1.6	9,827	0.02%
2021/05/06	8.2	1033.24	7.1	1033.13	1055.00	1.1	9,967	0.01%
2021/05/05	7.4	1050.98	3	1063.33	1005.00	4.4	9,906	0.04%
2021/05/04	2.1	1083.95	4	1058.78	1085.00	-1.9	9,843	-0.02%
2021/05/03	15.4	1104.78	10.1	1109.53	1105.00	5.3	9,692	0.05%
2021/04/29	0.2	1185.00	13.1	1185.00	1185.00	-12.9	9,546	-0.13%
2021/04/28	10.1	1077.42	1	1070.15	1080.00	9.1	9,736	0.09%
2021/04/27	0.1	1071.78	4.1	1065.44	1065.00	-4	9,769	-0.04%
2021/04/26	0	1061.67	3.1	1079.58	1070.00	-3.1	9,764	-0.03%
2021/04/23	3	1026.67	11.5	1015.00	1035.00	-8.5	9,723	-0.09%
2021/04/22	2	997.99	4.2	998.71	984.00	-2.2	9,703	-0.02%
2021/04/21	4.1	987.36	6.1	996.92	988.00	-2	9,793	-0.02%
2021/04/20	2.3	990.71	13	990.92	998.00	-10.8	9,936	-0.11%
2021/04/19	2.1	965.54	3.4	968.41	963.00	-1.3	9,945	-0.01%
2021/04/16	4	975.01	3.1	973.09	975.00	0.9	10,002	0.01%
2021/04/15	5.6	966.91	2	976.00	985.00	3.6	10,117	0.04%
2021/04/14	5.2	953.08	1	958.00	965.00	4.2	10,142	0.04%
2021/04/13	2	973.54	2	980.00	961.00	0	10,151	0.00%
2021/04/12	10.2	965.48	4.1	964.20	960.00	6.1	10,145	0.06%
2021/04/09	2	1002.50	4.1	1000.49	999.00	-2.1	10,206	-0.02%
2021/04/08	4.1	991.39	9.2	1016.94	1020.00	-5.1	10,176	-0.05%
2021/04/07	1.1	991.30	2	998.00	998.00	-1	10,136	-0.01%
2021/04/06	2	996.50	10.5	1001.05	995.00	-8.5	10,121	-0.08%
2021/04/01	3.1	964.45	1.4	977.30	961.00	1.7	10,094	0.02%
2021/03/31	5.2	973.10	1.8	971.63	969.00	3.4	10,037	0.03%
2021/03/30	1.5	968.11	9	965.67	971.00	-7.5	9,940	-0.08%
2021/03/29	3	941.01	1.5	952.06	941.00	1.5	9,822	0.02%
2021/03/26	2.5	936.27	3.1	939.04	943.00	-0.6	9,770	-0.01%
2021/03/25	2	923.12	7.7	923.07	949.00	-5.7	9,665	-0.06%
2021/03/24	1	884.00	2.1	888.54	894.00	-1.1	9,473	-0.01%
2021/03/23	1.4	872.66	0	0.00	870.00	1.4	9,459	0.01%
2021/03/22	0.1	882.06	1	877.00	881.00	-0.9	9,423	-0.01%
2021/03/19	9.1	889.45	5	887.40	885.00	4.1	9,389	0.04%
2021/03/18	0	910.00	1	915.00	903.00	-1	9,326	-0.01%
2021/03/17	3.5	912.85	2	911.50	908.00	1.5	9,374	0.02%
2021/03/16	3.1	914.31	2	913.98	919.00	1.1	9,405	0.01%
2021/03/15	4.5	903.90	3.1	908.26	907.00	1.4	9,424	0.02%
2021/03/12	3	896.69	2	899.07	899.00	1	9,477	0.01%
2021/03/11	1	892.54	7	884.29	888.00	-6	9,437	-0.06%
2021/03/10	1.2	868.56	1	861.00	864.00	0.2	9,369	0.00%
2021/03/09	4	872.95	6	874.67	879.00	-2	9,330	-0.02%
2021/03/08	4.2	874.49	1	903.00	867.00	3.2	9,312	0.03%
2021/03/05	0	884.28	0	890.00	883.00	0	9,295	0.00%
2021/03/04	9.1	901.40	6.1	900.43	897.00	3	9,343	0.03%
2021/03/03	1.1	911.10	11.1	924.37	930.00	-10.1	9,196	-0.11%
2021/03/02	1.1	928.20	0	933.63	900.00	1	9,113	0.01%
2021/02/26	2.1	918.51	1.1	922.90	896.00	1	9,006	0.01%
2021/02/25	0.1	939.79	0	944.00	944.00	0.1	8,849	0.00%
2021/02/24	1.1	944.81	0	0.00	940.00	1.1	8,846	0.01%
2021/02/23	2.1	934.26	5.2	946.07	965.00	-3.2	8,911	-0.04%
2021/02/22	6	953.37	1	958.30	951.00	5	8,928	0.06%
2021/02/19	2.1	969.69	1.1	971.00	964.00	1	9,154	0.01%
2021/02/18	2	974.51	1	981.99	978.00	1	9,139	0.01%
2021/02/17	6.2	982.80	3.1	982.64	980.00	3.1	9,139	0.03%
2021/02/05	10.1	964.76	10.1	956.98	950.00	-0.1	9,019	0.00%
2021/02/04	14	931.14	4.1	936.49	946.00	9.9	8,834	0.11%
2021/02/03	8	947.04	8.1	950.94	950.00	0	8,748	0.00%
2021/02/02	5.2	945.79	4.1	939.02	931.00	1.2	8,668	0.01%
2021/02/01	4.1	887.73	19.1	898.24	905.00	-15	8,536	-0.18%
2021/01/29	10	885.88	11	894.17	875.00	-1	8,433	-0.01%
2021/01/28	15.3	872.64	1.1	878.36	869.00	14.2	8,337	0.17%
2021/01/27	2.1	887.88	2.1	894.08	897.00	0	8,198	0.00%
2021/01/26	11.2	905.79	2	894.96	871.00	9.2	8,153	0.11%
2021/01/25	9.1	909.75	6.1	913.66	910.00	3	8,217	0.04%
2021/01/22	18.1	926.04	6	926.85	917.00	12.1	8,174	0.15%
2021/01/21	10.4	911.99	16.1	914.62	934.00	-5.8	7,980	-0.07%
2021/01/20	10.1	876.22	5	881.00	872.00	5	7,790	0.06%
2021/01/19	5	874.80	5	869.41	879.00	0	7,707	0.00%
2021/01/18	5	834.18	3	833.00	844.00	2	7,647	0.03%
2021/01/15	0.1	851.14	0	874.00	850.00	0.1	7,581	0.00%
2021/01/14	10.4	867.61	6	868.00	861.00	4.4	7,503	0.06%
2021/01/13	2.1	887.45	10	868.15	884.00	-7.9	7,403	-0.11%
2021/01/12	5	845.03	7	848.86	846.00	-2	7,230	-0.03%
2021/01/11	1	846.01	0	0.00	851.00	1	7,124	0.01%
2021/01/08	12.3	827.30	9	827.78	838.00	3.3	7,075	0.05%
2021/01/07	6	800.17	5	801.80	799.00	1	6,971	0.01%
2021/01/06	6	801.32	1.2	791.17	792.00	4.8	6,942	0.07%
2021/01/05	14	793.07	0.1	795.00	797.00	13.9	6,919	0.20%
2021/01/04	0	781.00	8.1	785.92	792.00	-8.1	7,122	-0.11%
2020/12/31	0	0.00	2	751.50	747.00	-2	7,147	-0.03%
2020/12/30	5	740.60	2	745.00	746.00	3	7,365	0.04%
2020/12/29	2	740.45	3.1	737.65	734.00	-1.1	7,338	-0.01%
2020/12/28	0	0.00	8.1	734.35	740.00	-8.1	7,345	-0.11%
2020/12/25	1	713.00	0.1	715.00	715.00	1	7,269	0.01%
2020/12/23	0	0.00	5.1	718.74	720.00	-5.1	7,396	-0.07%
2020/12/22	4	707.50	5.1	711.20	703.00	-1.1	7,438	-0.02%
2020/12/21	2	691.02	2.1	698.65	708.00	0	7,475	0.00%
2020/12/18	2.1	701.05	0	0.00	699.00	2.1	7,494	0.03%
2020/12/17	1	704.98	2	709.00	704.00	-1	7,540	-0.01%
2020/12/16	4	705.25	2	710.00	701.00	2	7,575	0.03%
2020/12/15	1.1	699.30	0	0.00	701.00	1.1	7,661	0.01%
2020/12/14	1	702.08	1	702.00	702.00	0	7,785	0.00%
2020/12/11	7	711.00	3	712.01	707.00	4	7,897	0.05%
2020/12/10	12.1	714.93	4	710.00	709.00	8.1	7,895	0.10%
2020/12/09	4	736.01	3.1	737.30	734.00	0.9	7,911	0.01%
2020/12/08	7	715.01	7.1	722.62	730.00	-0.1	7,906	0.00%
2020/12/07	1.3	697.04	0	706.00	704.00	1.2	7,861	0.02%
2020/12/04	2	700.52	4.1	704.44	705.00	-2.1	7,938	-0.03%
2020/12/03	3	704.02	4	705.23	700.00	-1	7,959	-0.01%
2020/12/02	5	703.17	7	708.00	712.00	-2	7,960	-0.02%
2020/12/01	5.1	699.97	1.1	697.14	697.00	4	8,051	0.05%
2020/11/30	7.2	709.73	0.1	717.00	704.00	7.1	8,134	0.09%
2020/11/27	2.1	724.16	1	723.00	725.00	1.1	8,228	0.01%
2020/11/26	1	725.00	1	730.00	730.00	0	8,349	0.00%
2020/11/25	1	734.94	3	733.33	724.00	-2	8,574	-0.02%
2020/11/24	3	739.67	3	742.00	742.00	0	8,675	0.00%
2020/11/23	1	745.01	1	749.00	743.00	0	8,827	0.00%
2020/11/20	1	724.00	3.4	731.57	747.00	-2.4	8,889	-0.03%
2020/11/19	1	733.00	2	731.00	733.00	-1	8,864	-0.01%
2020/11/18	4	719.25	14	719.29	728.00	-10	8,965	-0.11%
2020/11/17	1	694.02	2	694.00	696.00	-1	8,975	-0.01%
2020/11/16	4	692.75	4	685.50	694.00	0	9,437	0.00%
2020/11/13	2	672.50	0	0.00	675.00	2	9,725	0.02%
2020/11/12	2	677.50	1	680.83	673.00	1	10,351	0.01%
2020/11/11	6	671.50	3	678.33	676.00	3	10,383	0.03%
2020/11/10	2.1	688.95	0	0.00	686.00	2.1	10,411	0.02%
2020/11/09	1	696.00	1	701.00	702.00	0	10,500	0.00%
2020/11/06	4	698.25	5	698.00	700.00	-1	10,576	-0.01%
2020/11/05	2	687.50	8	690.13	696.00	-6	10,619	-0.06%
2020/11/04	1.1	678.82	0.4	679.75	677.00	0.7	10,610	0.01%
2020/11/03	1.1	675.71	1	673.00	665.00	0.1	10,699	0.00%
2020/11/02	5.1	665.70	4	666.25	653.00	1.1	10,776	0.01%
2020/10/30	2	679.50	1	678.00	678.00	1	10,763	0.01%
2020/10/29	1.1	668.14	1	685.00	684.00	0.1	10,976	0.00%
2020/10/28	4	685.25	4.2	679.98	681.00	-0.2	11,330	0.00%
2020/10/27	0	0.00	0.2	682.50	685.00	-0.2	11,469	0.00%
2020/10/26	3	680.66	0	0.00	674.00	3	11,597	0.03%
2020/10/23	5	683.60	3	680.67	678.00	2	11,765	0.02%
2020/10/22	2	688.00	2	693.50	688.00	0	12,285	0.00%
2020/10/21	4	698.00	1	699.00	691.00	3	12,554	0.02%
2020/10/20	2	689.50	1	689.00	697.00	1	12,874	0.01%
2020/10/19	2	692.00	3	692.33	692.00	-1	13,079	-0.01%
2020/10/16	0	0.00	2	689.50	680.00	-2	13,311	-0.02%
2020/10/15	4	699.50	5	696.80	689.00	-1	13,490	-0.01%
2020/10/14	3	692.00	1	693.00	689.00	2	13,524	0.01%
2020/10/13	3.2	697.44	4.1	700.70	699.00	-0.9	13,578	-0.01%
2020/10/12	2.2	709.45	8	712.50	714.00	-5.8	13,570	-0.04%
2020/10/08	1	673.00	0	0.00	670.00	1	13,458	0.01%
2020/10/07	7	637.00	16	636.63	647.00	-9	13,352	-0.07%
2020/10/05	2	614.00	0	0.00	611.00	2	13,446	0.01%
2020/09/30	0	0.00	2	611.00	607.00	-2	13,648	-0.01%
2020/09/29	0	0.00	2	609.00	610.00	-2	13,911	-0.01%
2020/09/28	3	587.00	8	593.13	603.00	-5	14,142	-0.04%
2020/09/25	4	589.50	4	592.00	585.00	0	14,134	0.00%
2020/09/24	1	610.00	0	0.00	600.00	1	14,148	0.01%
2020/09/23	0	0.00	1.5	615.00	617.00	-1.5	14,104	-0.01%
2020/09/22	3	611.67	0	0.00	603.00	3	14,121	0.02%
2020/09/21	1	619.00	5	619.00	616.00	-4	14,152	-0.03%
2020/09/18	2	594.00	8	607.38	611.00	-6	14,216	-0.04%
2020/09/17	12	598.50	0	0.00	599.00	12	14,178	0.08%
2020/09/16	1	617.00	3	618.00	617.00	-2	14,226	-0.01%
2020/09/15	0	0.00	7	610.14	611.00	-7	14,345	-0.05%
2020/09/14	0	0.00	2	607.00	609.00	-2	14,584	-0.01%
2020/09/11	3	593.00	3	591.00	595.00	0	14,529	0.00%
2020/09/09	4	591.50	2	593.50	595.00	2	14,579	0.01%
2020/09/08	1	602.00	4	602.50	604.00	-3	14,531	-0.02%
2020/09/07	3	599.67	6	596.17	598.00	-3	14,617	-0.02%
2020/09/04	7	586.43	5	591.80	603.00	2	14,678	0.01%
2020/09/02	1	605.00	14	601.14	596.00	-13	14,467	-0.09%
2020/09/01	1.1	566.18	2	570.54	576.00	-0.9	14,314	-0.01%
2020/08/31	6.1	560.98	4	565.95	556.00	2.1	14,274	0.01%
2020/08/28	10.1	562.16	5	567.00	574.00	5.1	14,125	0.04%
2020/08/27	8	565.63	5	557.80	558.00	3	14,063	0.02%
2020/08/26	6	576.67	3	576.67	578.00	3	14,098	0.02%
2020/08/25	3	590.33	1	587.00	589.00	2	14,064	0.01%
2020/08/24	5	588.00	1	590.00	585.00	4	14,058	0.03%
2020/08/21	4.2	591.29	4	595.50	604.00	0.2	13,992	0.00%
2020/08/20	5.1	594.49	12	573.92	565.00	-6.9	13,769	-0.05%
2020/08/19	9.1	612.42	6	615.17	609.00	3.1	13,312	0.02%
2020/08/18	15	620.07	8	619.88	617.00	7	13,108	0.05%
2020/08/17	1	685.00	0	0.00	685.00	1	12,659	0.01%
2020/08/14	8	673.88	7	676.57	680.00	1	12,709	0.01%
2020/08/13	2	683.50	0	0.00	684.00	2	12,854	0.02%
2020/08/12	4	680.25	2	682.52	680.00	2	13,029	0.02%
2020/08/11	4	698.75	1	696.00	693.00	3	13,265	0.02%
2020/08/10	2	700.50	2	712.00	706.00	0	13,196	0.00%
2020/08/07	8	713.63	4	710.25	705.00	4	13,149	0.03%
2020/08/06	5	743.60	11	741.36	732.00	-6	13,080	-0.05%
2020/08/05	4	728.75	2	731.50	730.00	2	12,950	0.02%
2020/08/04	1	714.00	6	719.50	732.00	-5	12,842	-0.04%
2020/08/03	9	705.33	6	700.17	696.00	3	12,632	0.02%
2020/07/31	2	686.50	6	686.33	701.00	-4	12,338	-0.03%
2020/07/30	4	681.00	2	675.50	683.00	2	12,239	0.02%
2020/07/29	1	676.00	2	678.50	682.00	-1	12,132	-0.01%
2020/07/28	20	717.15	17.1	699.37	680.00	2.9	12,087	0.02%
2020/07/27	5.1	718.59	5	715.40	728.00	0.1	11,849	0.00%
2020/07/24	5	681.20	10.1	689.97	675.00	-5.1	12,020	-0.04%
2020/07/23	2	671.50	3	675.67	677.00	-1	11,790	-0.01%
2020/07/22	4.1	663.75	4	661.75	664.00	0.1	11,722	0.00%
2020/07/21	3	628.00	2	632.00	637.00	1	11,526	0.01%
2020/07/20	0	0.00	1.1	591.52	601.00	-1.1	11,410	-0.01%
2020/07/17	3	603.00	0	0.00	607.00	3	11,461	0.03%
2020/07/16	1	608.00	2	602.50	599.00	-1	11,498	-0.01%
2020/07/15	1.8	609.00	1	608.00	609.00	0.8	11,468	0.01%
2020/07/14	1	611.00	0	0.00	611.00	1	11,446	0.01%
2020/07/13	5	627.20	4	625.75	629.00	1	11,402	0.01%
2020/07/10	3	629.00	0	0.00	616.00	3	11,372	0.03%
2020/07/09	6	653.50	3	654.00	651.00	3	11,313	0.03%
2020/07/08	7.2	658.50	7.1	655.37	661.00	0.1	11,147	0.00%
2020/07/07	1	622.00	5	608.80	618.00	-4	10,896	-0.04%
2020/07/06	0	0.00	2.3	588.11	589.00	-2.3	10,711	-0.02%
2020/07/03	0	0.00	6	580.00	585.00	-6	10,705	-0.06%
2020/07/02	4	577.75	0	0.00	574.00	4	10,704	0.04%
2020/07/01	0	0.00	1	580.00	577.00	-1	10,742	-0.01%
2020/06/30	0	0.00	1	574.00	579.00	-1	10,725	-0.01%
2020/06/29	4	565.75	2.1	567.43	565.00	1.9	10,747	0.02%
2020/06/24	0	580.00	0	0.00	580.00	0	10,726	0.00%
2020/06/23	8	581.50	7	571.00	574.00	1	10,795	0.01%
2020/06/22	7	570.14	2	573.50	576.00	5	10,730	0.05%
2020/06/19	5	550.20	6	534.00	546.00	-1	10,772	-0.01%
2020/06/17	1	509.00	2	509.00	510.00	-1	10,881	-0.01%
2020/06/16	0	0.00	2	505.00	510.00	-2	11,062	-0.02%
2020/06/15	3	495.00	2	501.00	492.50	1	11,296	0.01%
2020/06/10	1	497.50	2	501.25	500.00	-1	11,475	-0.01%
2020/06/09	1.2	495.00	1	491.00	497.50	0.2	11,757	0.00%
2020/06/08	2	496.50	1	499.00	494.50	1	11,945	0.01%
2020/06/05	1	491.50	3	494.17	494.00	-2	11,941	-0.02%
2020/06/04	3.8	487.30	0	0.00	490.00	3.8	11,999	0.03%
2020/06/03	0	0.00	1	489.00	490.00	-1	12,054	-0.01%
2020/06/02	0.5	483.50	9	486.33	485.00	-8.5	12,020	-0.07%
2020/06/01	2	465.00	1	467.00	461.50	1	11,915	0.01%
2020/05/29	2	457.50	81	464.12	463.00	-79	11,951	-0.66%
2020/05/28	1	456.50	0	0.00	460.00	1	11,959	0.01%
2020/05/27	0	0.00	93	461.87	464.50	-93	11,968	-0.78%
2020/05/26	1	461.50	4	465.50	460.00	-3	12,078	-0.02%
2020/05/25	2	457.00	4	452.13	460.00	-2	12,147	-0.02%
2020/05/22	3	447.00	1	442.50	442.00	2	12,130	0.02%
2020/05/21	1	468.50	3	465.67	464.50	-2	12,091	-0.02%
2020/05/20	3	470.33	10	472.75	470.00	-7	12,071	-0.06%
2020/05/19	0	0.00	15	460.63	462.00	-15	11,901	-0.13%
2020/05/18	0	0.00	12.4	443.15	440.50	-12.4	11,685	-0.11%
2020/05/15	1	414.50	1	406.50	411.00	0	11,390	0.00%
2020/05/14	2	414.50	0.1	411.00	411.00	1.9	11,447	0.02%
2020/05/13	1	412.50	4	414.00	420.00	-3	11,461	-0.03%
2020/05/12	1	407.00	0	0.00	407.00	1	11,544	0.01%
2020/05/11	2	411.00	2	414.50	410.00	0	11,685	0.00%
2020/05/08	2	415.25	26	414.21	411.50	-24	11,764	-0.20%
2020/05/07	0	0.00	3	413.50	411.00	-3	11,832	-0.03%
2020/05/06	1	404.50	4	407.38	408.00	-3	11,867	-0.03%
2020/05/05	3	402.50	1	401.50	401.50	2	11,894	0.02%
2020/05/04	8	401.00	0	0.00	399.50	8	12,042	0.07%
2020/04/30	2	409.75	8.1	409.28	415.00	-6.1	12,003	-0.05%
2020/04/29	4.1	395.38	22	394.25	398.00	-17.9	11,815	-0.15%
2020/04/28	0	0.00	1	375.00	375.00	-1	11,461	-0.01%
2020/04/27	2	364.75	6	367.33	372.00	-4	11,656	-0.03%
2020/04/24	2	351.00	0	0.00	348.50	2	11,531	0.02%
2020/04/23	0	0.00	2	348.25	351.00	-2	11,572	-0.02%
2020/04/22	7	346.14	4	346.13	346.00	3	11,643	0.03%
2020/04/21	5	359.20	0	0.00	353.50	5	11,874	0.04%
2020/04/20	2	370.25	1	373.00	370.00	1	12,011	0.01%
2020/04/17	2	373.25	4.1	368.43	368.00	-2.1	12,089	-0.02%
2020/04/16	4	361.88	0	0.00	361.50	4	11,995	0.03%
2020/04/15	0	0.00	1	369.50	365.50	-1	12,003	-0.01%
2020/04/14	2	362.00	8	364.56	365.50	-6	12,021	-0.05%
2020/04/10	0	0.00	1	352.00	350.00	-1	12,013	-0.01%
2020/04/09	1	349.00	0	0.00	351.50	1	12,109	0.01%
2020/04/08	2	348.00	0	0.00	349.50	2	12,076	0.02%
2020/04/07	2	347.50	3	347.50	347.00	-1	12,056	-0.01%
2020/04/06	2	340.00	1	341.00	341.00	1	11,960	0.01%
2020/03/31	5	332.10	2	338.75	327.50	3	11,880	0.03%
2020/03/30	3	329.50	3	330.33	336.50	0	11,749	0.00%
2020/03/27	4	345.50	2	355.25	340.00	2	11,622	0.02%
2020/03/26	1	340.00	3	338.83	343.50	-2	11,460	-0.02%
2020/03/25	16	346.16	17	347.41	334.50	-1	11,502	-0.01%
2020/03/24	1.1	335.50	2	331.25	330.00	-0.9	11,314	-0.01%
2020/03/23	9	306.50	6	307.58	308.00	3	11,286	0.03%
2020/03/20	8	294.38	10	299.80	301.00	-2	11,228	-0.02%
2020/03/19	1.1	295.00	4	285.50	274.00	-2.9	11,118	-0.03%
2020/03/18	8	317.44	6	308.50	301.50	2	10,839	0.02%
2020/03/17	11	314.59	12	321.46	315.50	-1	10,712	-0.01%
2020/03/16	5	332.50	7	329.86	320.00	-2	10,537	-0.02%
2020/03/13	7	316.29	9	325.06	341.00	-2	10,390	-0.02%
2020/03/12	29	353.71	9	342.78	336.00	20	10,118	0.20%
2020/03/11	5	368.80	0	0.00	363.00	5	9,884	0.05%
2020/03/10	7	368.57	16	365.72	373.50	-9	9,823	-0.09%
2020/03/09	6.3	366.00	1	368.00	366.50	5.3	9,727	0.05%
2020/03/06	3.2	379.68	2	378.00	378.50	1.2	9,658	0.01%
2020/03/05	1.1	381.40	8	382.56	385.00	-6.9	9,648	-0.07%
2020/03/04	5	368.20	4	369.00	370.50	1	9,661	0.01%
2020/03/03	5	374.00	2	373.75	372.00	3	9,644	0.03%
2020/03/02	3.1	359.21	2	361.25	363.00	1.1	9,576	0.01%
2020/02/27	7	370.93	3	366.50	360.00	4	9,569	0.04%
2020/02/26	7.1	376.37	6	375.25	375.00	1.1	9,475	0.01%
2020/02/25	5	377.80	4	377.88	378.50	1	9,416	0.01%
2020/02/24	30	381.37	1	377.00	377.00	29	9,441	0.31%
2020/02/21	156.2	390.43	1	388.00	388.00	155.2	9,324	1.66%	大買/鉅額交易
2020/02/20	2	392.50	5	391.80	394.00	-3	9,257	-0.03%
2020/02/19	9	389.50	2	389.00	388.50	7	9,184	0.08%
2020/02/18	3	394.17	0	0.00	392.00	3	9,196	0.03%
2020/02/17	5.1	396.63	2	395.50	398.00	3.1	9,152	0.03%
2020/02/14	2	404.50	0	0.00	405.50	2	9,082	0.02%
2020/02/13	2	407.50	3	408.83	408.50	-1	9,018	-0.01%
2020/02/12	3.2	400.25	4	400.50	401.50	-0.9	8,901	-0.01%
2020/02/11	2	385.50	3	389.17	390.00	-1	8,895	-0.01%
2020/02/10	0	0.00	3	385.00	380.00	-3	8,905	-0.03%
2020/02/07	5.1	382.48	0	0.00	381.00	5.1	8,950	0.06%
2020/02/06	2	385.50	5	384.30	382.00	-3	8,979	-0.03%
2020/02/05	8	381.75	6	382.75	381.00	2	8,947	0.02%
2020/02/04	2	387.34	3	392.83	390.50	-1	8,844	-0.01%
2020/02/03	3	380.33	4	381.38	382.00	-1	9,087	-0.01%
2020/01/31	1.1	389.57	0	0.00	388.00	1.1	9,100	0.01%
2020/01/30	5	390.40	7	385.21	383.50	-2	9,154	-0.02%
2020/01/20	5	419.60	3	419.67	419.00	2	8,903	0.02%
2020/01/17	2	423.50	2	423.48	420.50	0	8,946	0.00%
2020/01/16	4	418.28	4	420.75	421.00	0	9,016	0.00%
2020/01/15	7	410.57	8	412.56	416.00	-1	8,866	-0.01%
2020/01/14	8	417.38	4	415.50	416.00	4	8,518	0.05%
2020/01/13	12.1	428.90	3	423.33	422.00	9.1	8,270	0.11%
2020/01/10	2	433.25	2	432.00	432.00	0	8,199	0.00%
2020/01/09	1	435.00	2	435.75	437.00	-1	8,219	-0.01%
2020/01/08	1	427.00	4	431.88	430.50	-3	8,306	-0.04%
2020/01/07	3	423.17	7	427.21	426.00	-4	8,311	-0.05%
2020/01/06	3	426.83	3	426.83	424.00	0	8,361	0.00%
2020/01/03	8	434.06	4	432.13	434.50	4	8,361	0.05%
2020/01/02	7	441.93	2.1	441.82	441.50	4.9	8,240	0.06%
2019/12/31	1	442.00	6	441.67	443.50	-5	8,221	-0.06%
2019/12/30	0	0.00	4	446.00	446.50	-4	8,253	-0.05%
2019/12/27	0	448.50	1	448.50	446.50	-1	8,354	-0.01%
2019/12/26	1	452.00	0	0.00	449.00	1	8,350	0.01%
2019/12/24	1	447.00	6	445.42	445.00	-5	8,479	-0.06%
2019/12/23	0	0.00	0.1	449.00	449.00	-0.1	8,565	0.00%
2019/12/20	2	447.25	0	0.00	446.00	2	8,656	0.02%
2019/12/19	2	454.00	7	454.07	454.50	-5	8,489	-0.06%
2019/12/18	4	456.00	1	456.50	456.50	3	8,415	0.04%
2019/12/17	1	459.00	3	453.00	460.50	-2	8,371	-0.02%
2019/12/16	6	441.42	7	441.14	442.00	-1	8,218	-0.01%
2019/12/13	0	0.00	7.1	433.31	432.50	-7.1	8,167	-0.09%
2019/12/12	6	429.50	0	0.00	427.50	6	8,163	0.07%
2019/12/10	4	427.00	4	425.00	425.00	0	8,338	0.00%
2019/12/09	0	0.00	3	424.17	426.50	-3	8,406	-0.04%
2019/12/06	6	417.00	1	417.00	415.00	5	8,435	0.06%
2019/12/05	6	421.58	0	0.00	420.00	6	8,675	0.07%
2019/12/04	0	0.00	1	423.00	424.50	-1	8,807	-0.01%
2019/12/02	1	416.50	0	0.00	416.50	1	8,763	0.01%
2019/11/29	9	427.00	3	425.83	421.50	6	8,725	0.07%
2019/11/28	0	0.00	9	428.50	431.50	-9	8,621	-0.10%
2019/11/27	0	0.00	3	423.00	422.50	-3	8,630	-0.03%
2019/11/26	4	419.50	2	422.25	420.00	2	8,671	0.02%
2019/11/25	6	419.17	6	420.08	418.50	0	8,836	0.00%
2019/11/22	1	411.00	1	409.00	411.00	0	8,819	0.00%
2019/11/21	4.1	405.09	1	407.00	407.00	3.1	8,782	0.04%
2019/11/20	1	414.50	0	0.00	414.50	1	8,700	0.01%
2019/11/18	1	420.50	2	418.00	419.50	-1	8,859	-0.01%
2019/11/15	4	421.88	17	420.35	422.00	-13	9,020	-0.14%
2019/11/14	4.1	406.24	5	408.70	410.50	-0.9	9,367	-0.01%
2019/11/13	1	404.00	1	405.00	408.00	0	9,416	0.00%
2019/11/12	5	407.70	2	409.50	410.00	3	9,420	0.03%
2019/11/11	5	406.20	7	406.57	403.50	-2	9,399	-0.02%
2019/11/08	15	416.73	3	414.00	414.00	12	9,324	0.13%
2019/11/07	3	423.00	0.5	424.00	425.00	2.5	9,240	0.03%
2019/11/06	1	424.00	3	431.00	434.00	-2	9,160	-0.02%
2019/11/05	1.1	422.98	1	425.00	425.00	0.1	9,161	0.00%
2019/11/04	0	0.00	3	409.00	412.00	-3	9,130	-0.03%
2019/11/01	4.1	408.80	1	403.50	405.00	3.1	9,151	0.03%
2019/10/31	1	408.50	20	407.67	408.00	-19	9,210	-0.21%
2019/10/30	1	395.00	4	396.75	396.50	-3	9,218	-0.03%
2019/10/29	6	393.08	9	392.94	393.00	-3	9,328	-0.03%
2019/10/28	1	383.00	1	385.00	387.00	0	9,387	0.00%
2019/10/25	1	384.00	2	383.74	379.00	-1	9,418	-0.01%
2019/10/24	3	378.17	9	379.39	381.50	-6	9,356	-0.06%
2019/10/22	1	367.50	1	371.00	371.50	0	9,309	0.00%
2019/10/21	0	0.00	1	369.00	369.00	-1	9,352	-0.01%
2019/10/18	8	372.19	8	371.31	370.00	0	9,393	0.00%
2019/10/17	1	366.50	4	368.50	371.00	-3	9,416	-0.03%
2019/10/16	4	364.50	3	359.67	360.00	1	9,428	0.01%
2019/10/15	1	369.00	1	367.00	367.00	0	9,338	0.00%
2019/10/14	5	370.90	1	373.00	370.50	4	9,256	0.04%
2019/10/09	5	373.50	1	379.00	372.00	4	9,098	0.04%
2019/10/07	1	384.00	0	0.00	384.00	1	9,038	0.01%
2019/10/04	0	0.00	2	386.25	385.50	-2	9,026	-0.02%
2019/10/03	1	379.00	10	372.35	379.50	-9	8,961	-0.10%
2019/10/02	3	373.33	2	372.25	372.00	1	8,908	0.01%
2019/10/01	3	372.67	2	374.25	376.50	1	8,953	0.01%
2019/09/27	7	371.93	7	369.07	369.00	0	8,898	0.00%
2019/09/26	4	381.50	5	382.90	376.00	-1	8,893	-0.01%
2019/09/25	12	381.04	6	382.49	380.00	6	8,885	0.07%
2019/09/24	1	386.00	2	387.75	387.00	-1	8,874	-0.01%
2019/09/23	4	386.63	6	388.92	388.00	-2	8,877	-0.02%
2019/09/20	4	385.75	5	386.10	386.50	-1	8,889	-0.01%
2019/09/19	7	382.79	8	385.06	380.50	-1	8,795	-0.01%
2019/09/18	1	382.00	2	382.00	382.00	-1	8,723	-0.01%
2019/09/17	7	383.36	10	385.35	383.00	-3	8,674	-0.03%
2019/09/16	8	379.63	9	382.06	382.00	-1	8,683	-0.01%
2019/09/12	7	376.93	5	379.10	375.00	2	8,578	0.02%
2019/09/11	10	374.45	3	375.33	374.50	7	8,551	0.08%
2019/09/10	17	378.03	4	377.88	378.00	13	8,538	0.15%
2019/09/09	21	384.95	10	384.45	382.50	11	8,500	0.13%
2019/09/06	2	372.51	5	373.30	374.50	-3	8,254	-0.04%
2019/09/05	2	366.75	2	366.75	367.50	0	8,141	0.00%
2019/09/04	2	363.75	1	365.00	365.00	1	8,141	0.01%
2019/09/03	4	367.00	2	364.00	364.00	2	8,185	0.02%
2019/09/02	1	366.50	1	370.00	370.50	0	8,245	0.00%
2019/08/30	6	369.08	11	371.32	367.50	-5	8,259	-0.06%
2019/08/29	2	364.25	2	362.50	365.50	0	8,242	0.00%
2019/08/28	1	365.96	15	361.97	366.00	-14	8,248	-0.17%
2019/08/27	2	345.25	0	0.00	345.50	2	8,117	0.02%
2019/08/26	6	340.33	5	341.50	343.00	1	8,242	0.01%
2019/08/23	3	345.83	2	342.50	342.50	1	8,339	0.01%
2019/08/22	4	346.25	2	344.00	345.00	2	8,310	0.02%
2019/08/21	7	349.21	5	354.50	347.00	2	8,294	0.02%
2019/08/20	9	350.22	6	352.08	351.00	3	8,242	0.04%
2019/08/19	2	339.50	13.1	343.22	353.00	-11.1	8,104	-0.14%
2019/08/16	2	324.00	2	323.50	322.00	0	7,760	0.00%
2019/08/14	3	320.67	12	322.13	319.50	-9	7,697	-0.12%
2019/08/13	4	318.38	1	318.00	318.00	3	7,715	0.04%
2019/08/12	0	0.00	13	322.08	323.00	-13	7,798	-0.17%
2019/08/08	12	317.88	16	318.47	316.50	-4	7,745	-0.05%
2019/08/07	0	0.00	13	318.12	318.00	-13	7,723	-0.17%
2019/08/06	5	306.70	18	309.36	309.00	-13	7,636	-0.17%
2019/08/05	13	311.23	2	311.25	312.00	11	7,601	0.14%
2019/08/02	10	311.25	9	314.83	316.00	1	7,563	0.01%
2019/08/01	24	318.75	18	322.72	314.00	6	7,496	0.08%
2019/07/31	24	314.06	3	313.67	314.50	21	7,239	0.29%
2019/07/30	1	322.00	2.3	324.43	325.50	-1.3	7,148	-0.02%
2019/07/29	0	0.00	9	315.83	319.00	-9	7,066	-0.13%
2019/07/26	0	0.00	2	314.00	313.50	-2	7,224	-0.03%
2019/07/25	2	310.00	0	0.00	313.00	2	7,515	0.03%
2019/07/24	3	311.83	0	0.00	308.00	3	7,568	0.04%
2019/07/23	0	0.00	7	313.71	314.50	-7	7,497	-0.09%
2019/07/22	1	308.00	1	309.00	308.50	0	7,434	0.00%
2019/07/19	3	306.17	0	0.00	304.50	3	7,379	0.04%
2019/07/18	8	304.56	4	302.00	302.00	4	7,321	0.05%
2019/07/17	2	308.50	1	310.00	310.00	1	7,243	0.01%
2019/07/16	2	314.50	0	0.00	314.00	2	7,183	0.03%
2019/07/15	1	315.00	0	0.00	314.50	1	7,154	0.01%
2019/07/12	0	0.00	1	319.00	318.00	-1	7,250	-0.01%
2019/07/11	1	322.00	16	322.63	322.50	-15	7,525	-0.20%
2019/07/10	0	0.00	5	317.50	318.00	-5	7,546	-0.07%
2019/07/09	0	0.00	1	315.00	313.50	-1	7,593	-0.01%
2019/07/08	9	312.50	1	315.00	314.00	8	7,637	0.10%
2019/07/05	4	321.25	11	320.45	321.00	-7	7,744	-0.09%
2019/07/03	4	318.38	8	322.94	317.50	-4	7,937	-0.05%
2019/07/02	3	316.00	3	316.50	319.00	0	7,929	0.00%
2019/07/01	6	313.83	0	0.00	314.00	6	7,911	0.08%
2019/06/28	3	313.67	0	0.00	314.00	3	7,935	0.04%
2019/06/27	2	313.25	7.1	314.40	313.00	-5.1	7,980	-0.06%
2019/06/25	4	310.75	1	309.50	311.50	3	8,002	0.04%
2019/06/24	0	0.00	3	314.50	315.50	-3	7,992	-0.04%
2019/06/21	0	0.00	18	313.22	313.50	-18	7,978	-0.23%
2019/06/20	4	309.50	1	309.50	310.00	3	7,916	0.04%
2019/06/19	5	309.40	2	310.25	308.50	3	8,057	0.04%
2019/06/18	0	0.00	4	306.38	308.50	-4	7,997	-0.05%
2019/06/17	3	302.17	1	303.00	300.50	2	7,940	0.03%
2019/06/14	1	307.50	0	0.00	307.00	1	7,923	0.01%
2019/06/13	3	309.67	3	314.83	309.50	0	7,915	0.00%
2019/06/12	2	310.00	3	309.67	309.50	-1	7,874	-0.01%
2019/06/11	11	310.73	3	309.17	308.00	8	7,882	0.10%
2019/06/10	1	314.00	5	314.60	316.00	-4	7,777	-0.05%
2019/06/06	4	308.75	3	309.00	307.00	1	7,725	0.01%
2019/06/05	11	318.86	3	315.33	313.00	8	7,680	0.10%
2019/06/04	2	314.50	19	313.21	311.00	-17	7,651	-0.22%
2019/06/03	3	312.50	9	313.17	314.00	-6	7,579	-0.08%
2019/05/31	24	304.48	35	308.06	311.00	-11	7,512	-0.15%
2019/05/30	1	297.00	13	294.00	296.50	-12	7,348	-0.16%
2019/05/29	1	277.00	15	278.47	280.50	-14	7,298	-0.19%
2019/05/28	1	280.50	1	280.50	280.50	0	7,369	0.00%
2019/05/27	2	280.25	2	279.75	281.00	0	7,496	0.00%
2019/05/24	7	289.86	2	288.50	287.00	5	7,704	0.06%
2019/05/23	16	291.38	9	293.28	292.00	7	7,892	0.09%
2019/05/22	0	0.00	1	289.50	287.50	-1	7,829	-0.01%
2019/05/21	2	289.50	1	290.50	290.50	1	7,894	0.01%
2019/05/20	0	0.00	7	290.00	290.00	-7	7,858	-0.09%
2019/05/17	7	291.93	5	291.60	291.00	2	7,829	0.03%
2019/05/16	9	287.00	3	289.50	288.00	6	7,753	0.08%
2019/05/15	2	291.50	5	289.60	290.00	-3	7,722	-0.04%
2019/05/14	1	281.50	0	0.00	289.00	1	7,717	0.01%
2019/05/13	21	290.62	2	289.25	286.50	19	7,682	0.25%
2019/05/10	20	298.50	3	302.00	298.50	17	7,872	0.22%
2019/05/09	9	302.17	6	308.83	300.00	3	7,838	0.04%
2019/05/08	10	308.00	0	0.00	310.00	10	7,750	0.13%
2019/05/07	2	309.00	5	311.40	311.00	-3	7,659	-0.04%
2019/05/06	4	303.75	2	304.75	306.00	2	7,561	0.03%
2019/05/03	0	0.00	8	306.88	309.00	-8	7,464	-0.11%
2019/05/02	2	302.50	21	305.19	298.00	-19	7,205	-0.26%
2019/04/30	1	289.00	3	290.17	295.50	-2	6,913	-0.03%
2019/04/29	2	289.25	0	0.00	287.50	2	6,844	0.03%
2019/04/26	1	287.50	0	0.00	290.00	1	6,884	0.01%
2019/04/25	0	0.00	1	288.50	288.00	-1	6,869	-0.02%
2019/04/24	1	292.00	16	290.91	289.50	-15	6,880	-0.22%
2019/04/23	0	0.00	1	285.50	290.00	-1	6,891	-0.01%
2019/04/22	1	289.00	1	289.00	289.00	0	6,879	0.00%
2019/04/19	4	291.00	1	290.00	290.00	3	6,860	0.04%
2019/04/18	0	0.00	121	289.99	291.00	-121	6,852	-1.77%	大賣/鉅額交易
2019/04/17	39	291.67	20	288.83	288.50	19	6,816	0.28%
2019/04/16	16	300.31	145	298.47	300.00	-129	6,566	-1.96%	大賣/鉅額交易
2019/04/15	13	297.46	3	297.50	296.50	10	6,549	0.15%
2019/04/12	0	0.00	3	295.00	293.50	-3	6,523	-0.05%
2019/04/11	22	294.14	20	294.55	291.50	2	6,478	0.03%
2019/04/10	6	301.58	125	301.98	300.00	-119	6,347	-1.88%	大賣/鉅額交易
2019/04/09	7	293.21	4	296.88	299.50	3	6,197	0.05%
2019/04/08	10	294.00	7	293.64	294.50	3	6,082	0.05%
2019/04/03	1	290.50	5	290.30	290.50	-4	5,958	-0.07%
2019/04/02	1	290.50	3	290.33	290.50	-2	5,872	-0.03%
2019/04/01	0	0.00	4	285.38	285.50	-4	5,738	-0.07%
2019/03/29	1	279.00	3	281.17	282.50	-2	5,638	-0.04%
2019/03/28	3	278.33	129	278.94	276.50	-126	5,624	-2.24%	大賣/鉅額交易
2019/03/27	2	279.25	1	279.50	279.50	1	5,697	0.02%
2019/03/26	1	280.00	1	281.00	281.00	0	5,698	0.00%
2019/03/25	6	277.83	5	277.10	276.50	1	5,673	0.02%
2019/03/22	2	283.25	12	282.04	284.00	-10	5,618	-0.18%
2019/03/21	2	275.50	0	0.00	277.50	2	5,456	0.04%
2019/03/20	0	0.00	5	274.20	274.50	-5	5,425	-0.09%
2019/03/19	11	274.36	2	274.50	275.50	9	5,414	0.17%
2019/03/18	44	276.61	13	278.88	278.00	31	5,364	0.58%
2019/03/15	12	275.88	2	276.00	276.00	10	5,344	0.19%
2019/03/14	4	273.25	0	0.00	272.50	4	5,346	0.07%
2019/03/13	2	272.50	0	0.00	273.00	2	5,402	0.04%
2019/03/12	32	273.05	1	271.50	270.50	31	5,438	0.57%
2019/03/11	0	0.00	9	270.44	270.00	-9	5,514	-0.16%
2019/03/08	15	268.17	1	268.50	267.50	14	5,580	0.25%
2019/03/07	10	276.65	6	274.00	274.00	4	5,564	0.07%
2019/03/06	9	279.72	7	280.07	280.00	2	5,571	0.04%
2019/03/05	2	277.00	0	0.00	273.00	2	5,485	0.04%
2019/03/04	43	278.05	14	279.61	277.00	29	5,444	0.53%
2019/02/27	43	276.93	12	279.54	280.00	31	5,375	0.58%
2019/02/26	40	284.68	29	287.57	276.50	11	5,245	0.21%
2019/02/25	17	279.59	31	277.42	282.50	-14	5,028	-0.28%
2019/02/22	18	265.03	9	267.89	264.00	9	4,754	0.19%
2019/02/21	1	258.00	3	257.50	259.00	-2	4,530	-0.04%
2019/02/20	0	0.00	5	256.00	255.50	-5	4,480	-0.11%
2019/02/19	11	250.59	3	250.83	250.00	8	4,495	0.18%
2019/02/18	0	0.00	1	253.50	253.50	-1	4,487	-0.02%
2019/02/15	1	251.00	0	0.00	252.00	1	4,475	0.02%
2019/02/14	1	257.00	1.2	257.67	255.50	-0.2	4,475	0.00%
2019/02/13	3	258.17	2	260.25	259.00	1	4,503	0.02%
2019/02/12	4	258.13	1	257.50	257.50	3	4,487	0.07%
2019/02/11	3	256.17	23	252.78	259.50	-20	4,448	-0.45%
2019/01/30	2	242.50	0	0.00	243.00	2	4,185	0.05%
2019/01/29	2	245.25	0	0.00	245.50	2	4,198	0.05%
2019/01/28	0.2	248.50	1	248.00	248.50	-0.8	4,197	-0.02%
2019/01/25	1	246.50	4	247.88	248.00	-3	4,258	-0.07%
2019/01/24	3	243.67	3	245.83	244.50	0	4,309	0.00%
2019/01/23	1	238.00	2	240.50	241.00	-1	4,371	-0.02%
2019/01/22	4	243.88	1	243.50	242.00	3	4,386	0.07%
2019/01/21	13	245.85	2	246.50	244.50	11	4,429	0.25%
2019/01/18	2	243.75	6	243.25	244.00	-4	4,495	-0.09%
2019/01/17	0	0.00	1.1	236.96	237.00	-1.1	4,491	-0.02%
2019/01/16	2	233.50	3	234.17	237.00	-1	4,540	-0.02%
2019/01/15	1	233.00	0	0.00	233.00	1	4,529	0.02%
2019/01/14	1	232.50	3	232.83	231.50	-2	4,492	-0.04%
2019/01/11	0	0.00	6	227.33	227.50	-6	4,487	-0.13%
2019/01/09	1	228.00	2	228.25	226.00	-1	4,501	-0.02%
2019/01/08	0	0.00	1	220.00	222.00	-1	4,416	-0.02%
2019/01/07	1	218.00	0	0.00	219.00	1	4,459	0.02%
2019/01/04	2	216.00	0	0.00	217.00	2	4,465	0.04%
2019/01/03	1	222.50	3	224.17	223.50	-2	4,634	-0.04%
2019/01/02	1	220.50	0	0.00	220.50	1	4,644	0.02%
2018/12/28	5	223.90	6	228.92	229.50	-1	4,661	-0.02%
2018/12/27	1	225.00	2	225.00	225.00	-1	4,758	-0.02%
2018/12/24	1	224.50	1	224.50	225.00	0	4,877	0.00%
2018/12/22	3	222.50	1	222.50	223.00	2	4,919	0.04%
2018/12/21	2	224.50	1	223.50	223.50	1	5,001	0.02%
2018/12/20	6	226.00	2	225.25	225.00	4	4,975	0.08%
2018/12/18	1	236.00	1	234.50	234.50	0	4,868	0.00%
2018/12/13	0	0.00	1	236.00	237.50	-1	4,959	-0.02%
2018/12/12	1	233.00	3	233.67	233.00	-2	4,967	-0.04%
2018/12/11	2	228.25	0	0.00	228.00	2	4,951	0.04%
2018/12/10	3	231.00	3	231.00	229.00	0	4,965	0.00%
2018/12/07	0	0.00	3	234.50	233.50	-3	4,965	-0.06%
2018/12/06	6	233.58	1	236.50	229.50	5	4,944	0.10%
2018/12/05	3	245.50	0	0.00	244.50	3	4,887	0.06%
2018/12/04	5	250.50	5	251.20	252.00	0	4,914	0.00%
2018/12/03	1	244.50	4	245.63	245.50	-3	4,860	-0.06%
2018/11/30	0	0.00	3	233.83	237.50	-3	4,801	-0.06%
2018/11/29	2	232.25	4	240.00	231.50	-2	4,746	-0.04%
2018/11/28	1	234.00	2	234.75	236.50	-1	4,735	-0.02%
2018/11/27	0	0.00	1	226.50	232.00	-1	4,711	-0.02%
2018/11/26	1	229.00	3	229.00	228.00	-2	4,754	-0.04%
2018/11/21	1	220.00	1	223.00	223.00	0	4,963	0.00%
2018/11/20	1	222.00	6	224.08	225.00	-5	4,954	-0.10%
2018/11/19	2	221.75	1	222.00	223.50	1	4,952	0.02%
2018/11/16	8	222.06	3	224.17	220.00	5	4,986	0.10%
2018/11/15	3	231.67	7	231.57	231.50	-4	4,958	-0.08%
2018/11/14	2	230.75	0	0.00	230.00	2	4,975	0.04%
2018/11/12	0	0.00	3	233.83	234.50	-3	5,076	-0.06%
2018/11/09	3	228.50	1	229.50	228.50	2	5,214	0.04%
2018/11/07	2	234.00	7	232.79	235.00	-5	5,158	-0.10%
2018/11/06	0	0.00	3	230.50	230.00	-3	5,183	-0.06%
2018/11/05	1	225.00	1	225.50	230.00	0	5,120	0.00%
2018/11/02	4	227.75	6	226.92	227.50	-2	5,105	-0.04%
2018/11/01	7	224.64	2	223.25	223.50	5	5,060	0.10%
2018/10/31	0	0.00	9	219.61	227.50	-9	4,993	-0.18%
2018/10/30	3	206.50	3	208.50	207.00	0	4,864	0.00%
2018/10/29	1	203.00	4	205.13	208.00	-3	4,905	-0.06%
2018/10/26	1	202.00	2	202.50	202.00	-1	4,943	-0.02%
2018/10/25	3	208.83	1	209.50	210.00	2	5,072	0.04%
2018/10/24	3	209.50	3	209.83	214.00	0	5,195	0.00%
2018/10/23	2	216.00	0	0.00	214.00	2	5,206	0.04%
2018/10/22	1	222.00	1	222.00	221.50	0	5,281	0.00%
2018/10/17	0	0.00	2	225.50	224.50	-2	5,694	-0.04%
2018/10/16	1	222.00	2	223.50	222.00	-1	5,813	-0.02%
2018/10/12	1	220.00	2	218.00	220.00	-1	5,773	-0.02%
2018/10/11	9	208.11	0	0.00	210.50	9	5,739	0.16%
2018/10/09	0	0.00	4	230.88	228.50	-4	5,530	-0.07%
2018/10/08	1	234.00	3	233.50	233.50	-2	5,491	-0.04%
2018/10/05	3	235.83	2	238.75	234.50	1	5,462	0.02%
2018/10/04	3	242.83	0	0.00	242.00	3	5,384	0.06%
2018/10/03	0	0.00	1	244.00	246.00	-1	5,377	-0.02%
2018/09/28	0	0.00	1	245.50	246.50	-1	5,533	-0.02%
2018/09/26	0	0.00	2	243.00	241.50	-2	5,614	-0.04%
2018/09/21	0	0.00	3	242.50	243.00	-3	5,686	-0.05%
2018/09/20	6	239.50	1	243.50	238.00	5	5,698	0.09%
2018/09/19	0	0.00	4	246.50	245.00	-4	5,683	-0.07%
2018/09/14	7	244.50	2	244.75	245.50	5	5,883	0.08%
2018/09/12	0	0.00	2	243.25	244.00	-2	5,888	-0.03%
2018/09/11	4	244.13	0	0.00	244.00	4	5,927	0.07%
2018/09/10	2	239.75	0	0.00	242.50	2	5,924	0.03%
2018/09/07	3	247.17	2	247.50	248.00	1	5,902	0.02%
2018/09/06	0	0.00	2	256.00	255.00	-2	5,865	-0.03%
2018/09/04	0.1	256.00	1	254.50	253.50	-0.9	5,870	-0.02%
2018/09/03	0	0.00	2	251.00	249.50	-2	5,898	-0.03%
2018/08/31	2	250.50	1	250.50	251.50	1	5,920	0.02%
2018/08/30	0	0.00	1	256.50	256.00	-1	5,884	-0.02%
2018/08/29	7	255.79	2	254.75	256.00	5	5,905	0.08%
2018/08/28	2	253.00	6	253.33	252.00	-4	5,883	-0.07%
2018/08/27	1	247.00	0	0.00	247.50	1	5,858	0.02%
2018/08/24	1	249.00	1	251.00	250.00	0	5,861	0.00%
2018/08/23	0	0.00	4	251.50	253.00	-4	5,980	-0.07%
2018/08/22	3	245.83	0	0.00	247.50	3	5,978	0.05%
2018/08/21	3	246.17	3	245.67	245.50	0	5,876	0.00%
2018/08/20	3	247.00	1	246.50	247.00	2	5,876	0.03%
2018/08/17	5	249.20	4	248.38	247.00	1	5,874	0.02%
2018/08/16	10	248.80	4	249.13	247.50	6	5,817	0.10%
2018/08/15	3	261.17	0	0.00	260.00	3	5,722	0.05%
2018/08/14	1	264.50	0	0.00	265.00	1	5,795	0.02%
2018/08/13	1	265.00	1	259.00	263.50	0	5,803	0.00%
2018/08/10	6	275.50	0	0.00	274.50	6	5,807	0.10%
2018/08/09	1	272.50	2	272.50	275.00	-1	5,921	-0.02%
2018/08/08	1	277.00	1	277.00	277.50	0	5,925	0.00%
2018/08/07	0	0.00	3	276.83	275.50	-3	5,911	-0.05%
2018/08/06	2	272.25	1	273.50	273.00	1	5,915	0.02%
2018/08/02	9	273.94	3	273.00	269.00	6	6,040	0.10%
2018/08/01	2	274.50	24	270.69	275.00	-22	5,966	-0.37%
2018/07/31	26	253.23	0	0.00	254.00	26	5,781	0.45%
2018/07/30	2	259.50	2	258.75	260.00	0	5,675	0.00%
2018/07/27	2	266.50	3	268.33	267.50	-1	5,670	-0.02%
2018/07/26	3	261.67	1	262.00	263.00	2	5,749	0.03%
2018/07/25	3	260.17	2	259.25	262.50	1	5,789	0.02%
2018/07/24	18	259.25	3	257.50	255.00	15	5,831	0.26%
2018/07/23	1	272.00	0	0.00	271.50	1	5,656	0.02%
2018/07/20	159	281.01	0	281.00	280.00	159	5,694	2.79%	大買/鉅額交易
2018/07/19	0	0.00	1	283.50	284.00	-1	5,743	-0.02%
2018/07/18	3	284.50	1	285.50	281.00	2	5,858	0.03%
2018/07/17	1	284.50	1	287.00	285.50	0	5,905	0.00%
2018/07/16	0	0.00	1	285.50	282.50	-1	6,005	-0.02%
2018/07/13	2	283.75	2	285.00	285.00	0	6,250	0.00%
2018/07/12	0	0.00	2	283.50	283.00	-2	6,621	-0.03%
2018/07/11	160	275.84	0	0.00	276.00	160	6,644	2.41%	大買/鉅額交易
2018/07/10	0	0.00	3	278.83	280.00	-3	6,710	-0.04%
2018/07/09	8	275.94	1	278.50	272.50	7	6,708	0.10%
2018/07/06	1	284.00	1	286.00	285.00	0	6,683	0.00%
2018/07/05	13	288.12	4	286.38	281.50	9	6,677	0.13%
2018/07/04	5	299.60	0	0.00	298.00	5	6,589	0.08%
2018/07/03	7	307.86	6	306.33	304.50	1	6,641	0.02%
2018/07/02	2	308.00	6	308.08	305.00	-4	6,707	-0.06%
2018/06/29	2	301.00	0	0.00	300.00	2	6,663	0.03%
2018/06/28	1	297.00	4	295.63	297.00	-3	6,615	-0.05%
2018/06/27	7	298.07	4	297.50	296.50	3	6,709	0.04%
2018/06/26	9	298.44	8	296.81	296.50	1	6,707	0.01%
2018/06/22	2	309.00	0	0.00	310.50	2	6,787	0.03%
2018/06/21	2	311.50	1	312.50	312.00	1	6,932	0.01%
2018/06/20	2	310.50	0	0.00	310.00	2	6,974	0.03%
2018/06/19	3	312.83	0	0.00	312.00	3	6,973	0.04%
2018/06/15	3	317.17	0	0.00	315.00	3	7,109	0.04%
2018/06/14	6	317.33	1	320.50	315.00	5	7,291	0.07%
2018/06/13	1	323.50	0	0.00	320.50	1	7,526	0.01%
2018/06/12	5	325.00	0	0.00	324.00	5	7,670	0.07%
2018/06/11	0	0.00	1	331.50	332.50	-1	7,748	-0.01%
2018/06/07	1	329.50	1	331.00	331.00	0	7,856	0.00%
2018/06/06	1	329.50	4	331.88	331.00	-3	8,004	-0.04%
2018/06/05	3	326.33	2	327.25	325.00	1	8,028	0.01%
2018/06/04	4	326.25	16	325.91	329.50	-12	8,154	-0.15%
2018/06/01	3	317.00	6	317.33	319.00	-3	8,177	-0.04%
2018/05/31	2	311.00	0	0.00	311.50	2	8,249	0.02%
2018/05/30	4	311.00	0	0.00	310.00	4	8,197	0.05%
2018/05/29	5	317.10	3	317.00	315.00	2	8,296	0.02%
2018/05/28	5	320.50	0	0.00	318.50	5	8,412	0.06%
2018/05/25	2	325.00	2	324.75	324.00	0	8,472	0.00%
2018/05/24	2	320.00	1	322.00	322.00	1	8,449	0.01%
2018/05/22	0	0.00	5	320.20	320.50	-5	8,492	-0.06%
2018/05/21	3	315.50	0	0.00	314.00	3	8,566	0.04%
2018/05/18	1	308.50	4	310.13	313.00	-3	8,607	-0.03%
2018/05/17	5	311.20	10	308.00	310.00	-5	8,659	-0.06%
2018/05/16	2	316.75	1	320.00	319.00	1	8,591	0.01%
2018/05/15	10	319.95	9	320.56	319.00	1	8,657	0.01%
2018/05/14	8	320.19	5	320.50	320.00	3	8,779	0.03%
2018/05/11	10	322.25	4	324.25	319.50	6	8,782	0.07%
2018/05/10	0	0.00	4	328.63	329.50	-4	8,681	-0.05%
2018/05/09	0	0.00	3	328.00	328.00	-3	8,819	-0.03%
2018/05/08	1	325.00	6	325.08	325.00	-5	8,867	-0.06%
2018/05/07	8	320.31	0	0.00	318.50	8	8,894	0.09%
2018/05/04	2	323.00	7	323.64	325.50	-5	8,845	-0.06%
2018/05/03	17	319.00	9	313.33	320.00	8	8,857	0.09%
2018/05/02	9	336.50	8	338.00	331.00	1	8,786	0.01%
2018/04/30	4	334.00	6	337.08	340.00	-2	8,763	-0.02%
2018/04/27	1	332.00	4	333.88	339.50	-3	8,754	-0.03%
2018/04/26	6	331.50	1	344.00	323.50	5	8,708	0.06%
2018/04/25	3	336.17	0	0.00	337.00	3	8,622	0.03%
2018/04/24	7	341.57	4	341.00	341.50	3	8,641	0.03%
2018/04/23	11	357.73	4	357.87	350.50	7	8,560	0.08%
2018/04/20	3	357.50	0	0.00	354.50	3	8,487	0.04%
2018/04/19	5	364.80	1	360.50	360.50	4	8,406	0.05%
2018/04/18	8	366.94	22	363.50	362.00	-14	8,208	-0.17%
2018/04/16	0	0.00	3	342.00	342.00	-3	7,853	-0.04%
2018/04/13	0	0.00	4	336.38	336.00	-4	7,811	-0.05%
2018/04/12	5	331.90	0	0.00	331.50	5	7,800	0.06%
2018/04/11	0	0.00	2	340.25	339.00	-2	7,785	-0.03%
2018/04/10	2	328.75	0	0.00	327.00	2	7,740	0.03%
2018/04/09	0	0.00	2	331.50	327.50	-2	7,800	-0.03%
2018/04/03	6	329.33	0	0.00	328.00	6	7,728	0.08%
2018/04/02	4	338.38	3	336.50	336.50	1	7,682	0.01%
2018/03/31	0	0.00	1	339.50	340.50	-1	7,707	-0.01%
2018/03/30	5	342.00	7	342.86	340.00	-2	7,745	-0.03%
2018/03/29	6	337.00	2	335.50	331.00	4	7,677	0.05%
2018/03/28	3	334.50	0	0.00	333.00	3	7,594	0.04%
2018/03/27	7	338.57	5	339.60	342.50	2	7,524	0.03%
2018/03/26	0	0.00	12	345.17	347.00	-12	7,360	-0.16%
2018/03/23	4	326.75	9	327.61	328.00	-5	7,205	-0.07%
2018/03/22	1	335.50	1	336.00	336.00	0	7,199	0.00%
2018/03/21	9	341.22	5	341.00	336.00	4	7,191	0.06%
2018/03/20	0	0.00	4	339.50	342.50	-4	7,183	-0.06%
2018/03/19	11	328.73	9	332.83	334.00	2	6,988	0.03%
2018/03/16	1	320.00	0	0.00	317.00	1	6,766	0.01%
2018/03/15	0	0.00	1	319.00	318.00	-1	6,627	-0.02%
2018/03/14	3	314.50	0	0.00	313.50	3	6,541	0.05%
2018/03/13	0	0.00	1	319.50	319.00	-1	6,558	-0.02%
2018/03/12	0	0.00	10	319.65	317.00	-10	6,573	-0.15%
2018/03/09	2	311.00	0	0.00	310.50	2	6,656	0.03%
2018/03/08	0	0.00	9.1	309.11	309.50	-9.1	6,591	-0.14%
2018/03/07	0	0.00	9	305.00	300.00	-9	6,474	-0.14%
2018/03/06	1	300.50	1	302.50	301.00	0	6,435	0.00%
2018/03/05	5.4	298.80	0	0.00	295.00	5.4	6,484	0.08%
2018/03/02	1	305.00	5	304.40	302.50	-4	6,432	-0.06%
2018/03/01	1	296.50	1	299.50	299.50	0	6,373	0.00%
2018/02/27	1	302.00	3	304.33	301.00	-2	6,282	-0.03%
2018/02/26	4	301.25	0	0.00	296.50	4	6,211	0.06%
2018/02/23	1	301.50	2	302.00	300.50	-1	6,219	-0.02%
2018/02/21	0	0.00	4	300.50	304.50	-4	6,238	-0.06%
2018/02/09	2	275.00	1	276.00	283.00	1	6,175	0.02%
2018/02/08	2	284.25	3	286.17	286.00	-1	6,116	-0.02%
2018/02/07	12	290.29	2	288.75	284.50	10	6,135	0.16%
2018/02/06	10	284.40	1	284.00	286.50	9	6,142	0.15%
2018/02/05	3	296.83	0	0.00	299.00	3	6,066	0.05%
2018/02/02	1	302.00	1	305.50	304.50	0	6,234	0.00%
2018/02/01	1.2	309.50	2	308.25	307.00	-0.8	6,236	-0.01%
2018/01/31	1	298.50	3	299.17	299.00	-2	6,091	-0.03%
2018/01/30	9	301.06	1	299.00	299.00	8	6,091	0.13%
2018/01/29	0.4	308.00	0	0.00	308.00	0.4	6,198	0.01%
2018/01/26	2	302.25	1	306.50	308.00	1	6,271	0.02%
2018/01/25	8	311.50	4	311.75	305.50	4	6,267	0.06%
2018/01/24	7	309.64	0	0.00	307.50	7	6,343	0.11%
2018/01/23	0	0.00	1	321.00	318.00	-1	6,460	-0.02%
2018/01/22	3	312.83	4	315.50	319.00	-1	6,420	-0.02%
2018/01/19	2	316.25	3	315.50	319.00	-1	6,536	-0.02%
2018/01/18	5	312.80	8	318.50	319.50	-3	6,576	-0.05%
2018/01/16	0	0.00	4	312.50	312.00	-4	6,604	-0.06%
2018/01/15	0	0.00	1	313.00	313.00	-1	6,650	-0.02%
2018/01/12	1	308.50	2	310.25	309.50	-1	6,701	-0.01%
2018/01/11	1	305.50	0	0.00	306.00	1	6,746	0.01%
2018/01/10	1	304.00	6	307.92	309.50	-5	6,822	-0.07%
2018/01/09	0	0.00	3	303.17	304.00	-3	6,854	-0.04%
2018/01/08	2	302.25	3	299.33	298.00	-1	7,070	-0.01%
2018/01/05	2	301.50	1	300.00	300.00	1	7,418	0.01%
2018/01/04	0	0.00	2	303.00	307.00	-2	7,607	-0.03%
2018/01/03	1	295.50	11	300.09	300.50	-10	7,797	-0.13%
2018/01/02	1	293.00	1	291.50	291.50	0	7,843	0.00%