聯發科 (2454)-永豐金-萬盛券商分點個股進出

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
1095
漲跌
--
漲幅
0.00%
成交量
4,453張
產業
上市半導體類股
3130人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/10	1.1	1094.74	1.2	1102.24	1095.00	-0.1	7,887	0.00%
2024/05/09	2.1	1106.83	3.8	1103.60	1095.00	-1.6	8,091	-0.02%
2024/05/08	1.1	1071.29	5.3	1084.21	1095.00	-4.2	8,113	-0.05%
2024/05/07	12.1	1044.95	3.1	1043.39	1045.00	9	8,104	0.11%
2024/05/06	0.7	1048.43	5	1043.10	1035.00	-4.3	8,168	-0.05%
2024/05/03	4.1	1042.42	1.4	1040.88	1040.00	2.8	8,181	0.03%
2024/05/02	13.2	1005.88	1.9	1000.19	1000.00	11.3	8,220	0.14%
2024/04/30	4.5	1002.82	1.2	1019.36	992.00	3.3	8,260	0.04%
2024/04/29	25.4	1025.59	0	0.00	1015.00	25.4	8,263	0.31%
2024/04/26	0	999.18	2.1	1001.41	1005.00	-2.1	8,286	-0.03%
2024/04/25	15.7	994.13	2	990.50	981.00	13.7	8,341	0.16%
2024/04/24	3.1	1001.05	6.6	1005.69	1010.00	-3.5	8,353	-0.04%
2024/04/23	0.8	976.18	1	979.98	972.00	-0.3	8,440	0.00%
2024/04/22	8	975.73	5.2	969.35	966.00	2.8	8,512	0.03%
2024/04/19	11.9	990.17	29.8	998.38	993.00	-17.9	8,431	-0.21%
2024/04/18	1.7	1048.23	0.5	1043.17	1050.00	1.3	8,249	0.02%
2024/04/17	11.3	1058.75	0	1060.00	1050.00	11.3	8,243	0.14%
2024/04/16	14	1062.01	9.5	1060.19	1055.00	4.6	8,185	0.06%
2024/04/15	10.1	1125.33	0.8	1140.30	1110.00	9.3	8,081	0.11%
2024/04/12	11.5	1180.88	2.1	1175.21	1180.00	9.5	8,021	0.12%
2024/04/11	0.7	1198.31	1.4	1216.97	1200.00	-0.7	8,026	-0.01%
2024/04/10	11.5	1199.67	7.4	1199.67	1195.00	4.2	8,062	0.05%
2024/04/09	0	1160.39	3.1	1161.88	1160.00	-3.1	8,165	-0.04%
2024/04/08	1.2	1150.75	0	1155.29	1150.00	1.2	8,276	0.01%
2024/04/03	1.1	1147.71	1.1	1165.10	1160.00	0	8,292	0.00%
2024/04/02	1.3	1177.14	1.2	1179.03	1165.00	0.1	8,315	0.00%
2024/04/01	5.7	1166.10	0.2	1166.65	1160.00	5.5	8,388	0.07%
2024/03/29	1.3	1179.72	5.9	1189.61	1195.00	-4.5	8,352	-0.05%
2024/03/28	0.6	1161.08	0.3	1167.72	1160.00	0.3	8,270	0.00%
2024/03/27	10.3	1138.36	13.4	1152.23	1165.00	-3.1	8,209	-0.04%
2024/03/26	2.2	1147.06	4.1	1151.87	1130.00	-2	8,183	-0.02%
2024/03/25	2.6	1123.35	0.3	1128.87	1120.00	2.3	8,181	0.03%
2024/03/22	0.9	1122.92	0.1	1131.22	1125.00	0.7	8,210	0.01%
2024/03/21	1.6	1136.44	1.3	1132.57	1140.00	0.3	8,193	0.00%
2024/03/20	2.7	1142.97	2.6	1147.71	1130.00	0.1	8,283	0.00%
2024/03/19	1.7	1151.58	1.2	1155.86	1150.00	0.5	8,293	0.01%
2024/03/18	5.6	1159.98	4.7	1167.23	1170.00	0.9	8,246	0.01%
2024/03/15	2.4	1133.07	10.7	1128.84	1135.00	-8.4	8,223	-0.10%
2024/03/14	13.9	1181.10	5.4	1168.50	1150.00	8.5	8,175	0.10%
2024/03/13	2.7	1218.69	6.5	1239.64	1215.00	-3.7	8,048	-0.05%
2024/03/12	1.4	1215.29	9.6	1205.46	1215.00	-8.1	7,983	-0.10%
2024/03/11	0.5	1222.53	1	1220.19	1225.00	-0.5	7,950	-0.01%
2024/03/08	3.6	1230.13	30.3	1253.81	1230.00	-26.8	7,942	-0.34%
2024/03/07	8.4	1231.42	4.8	1242.05	1230.00	3.7	7,757	0.05%
2024/03/06	1.6	1164.79	5	1179.25	1190.00	-3.5	7,564	-0.05%
2024/03/05	1.2	1138.02	6	1155.60	1155.00	-4.7	7,525	-0.06%
2024/03/04	2.4	1118.50	6.9	1146.76	1150.00	-4.5	7,470	-0.06%
2024/03/01	3.4	1114.72	2.6	1120.38	1105.00	0.8	7,359	0.01%
2024/02/29	0.3	1130.48	1.8	1139.18	1140.00	-1.4	7,252	-0.02%
2024/02/27	8.4	1147.43	5.9	1133.75	1115.00	2.5	7,175	0.04%
2024/02/26	5.5	1094.43	22.5	1101.78	1115.00	-17	6,975	-0.24%
2024/02/23	6.9	1074.15	40.9	1077.07	1100.00	-34	6,882	-0.49%
2024/02/22	1.4	1002.75	21.5	1003.27	1015.00	-20.1	6,651	-0.30%
2024/02/21	2.1	979.06	2.4	980.44	981.00	-0.4	6,598	-0.01%
2024/02/20	0.5	977.52	7.9	977.17	982.00	-7.4	6,589	-0.11%
2024/02/19	6.1	954.32	2.4	960.43	963.00	3.7	6,590	0.06%
2024/02/16	1.3	969.59	3.9	971.24	970.00	-2.6	6,661	-0.04%
2024/02/15	24	963.17	7.2	967.01	972.00	16.8	6,666	0.25%
2024/02/05	3.1	931.43	4.3	937.70	937.00	-1.2	6,630	-0.02%
2024/02/02	8.6	931.06	2.3	930.50	936.00	6.3	6,660	0.10%
2024/02/01	23.7	930.58	6	929.28	930.00	17.6	6,651	0.27%
2024/01/31	1.7	967.88	36.9	971.66	966.00	-35.2	6,527	-0.54%
2024/01/30	4.4	952.62	41.3	965.82	963.00	-36.9	6,494	-0.57%
2024/01/29	6	933.26	2.2	937.51	938.00	3.7	6,457	0.06%
2024/01/26	5.3	932.42	7.2	933.19	936.00	-1.8	6,433	-0.03%
2024/01/25	8.5	941.76	26.8	938.19	943.00	-18.3	6,506	-0.28%
2024/01/24	1.5	925.23	6.7	928.74	936.00	-5.2	6,471	-0.08%
2024/01/23	5.4	912.01	0	913.00	911.00	5.4	6,521	0.08%
2024/01/22	2.9	932.29	9.6	929.51	922.00	-6.6	6,690	-0.10%
2024/01/19	4.9	912.13	10.6	914.97	920.00	-5.7	6,650	-0.09%
2024/01/18	5.5	891.90	5.7	894.46	897.00	-0.2	6,590	0.00%
2024/01/17	17.9	886.56	4.1	879.07	879.00	13.9	6,586	0.21%
2024/01/16	17.8	903.21	7.3	898.26	895.00	10.5	6,479	0.16%
2024/01/15	3.2	921.65	38.2	928.04	922.00	-35	6,397	-0.55%
2024/01/12	4.3	918.25	2.1	922.85	926.00	2.1	6,468	0.03%
2024/01/11	14	924.87	1.2	921.58	920.00	12.8	6,515	0.20%
2024/01/10	1.7	924.97	0	925.00	924.00	1.7	6,528	0.03%
2024/01/09	6.2	932.18	6.2	932.72	928.00	0	6,595	0.00%
2024/01/08	2.8	924.08	2	926.93	920.00	0.8	6,594	0.01%
2024/01/05	1.6	924.79	0.1	927.95	921.00	1.5	6,666	0.02%
2024/01/04	5.6	929.71	1.4	929.60	928.00	4.2	6,686	0.06%
2024/01/03	12.1	961.73	4.1	966.13	953.00	8	6,753	0.12%
2024/01/02	7.1	995.46	5.2	985.15	981.00	1.9	6,593	0.03%
2023/12/29	0.1	1017.85	0.9	1017.96	1015.00	-0.7	6,519	-0.01%
2023/12/28	5	1036.18	2.3	1040.92	1025.00	2.8	6,562	0.04%
2023/12/27	3	1038.90	6.9	1039.16	1040.00	-4	6,643	-0.06%
2023/12/26	26.2	1000.04	1.8	999.73	1000.00	24.4	6,565	0.37%
2023/12/25	0.1	994.06	3.3	992.75	995.00	-3.2	6,574	-0.05%
2023/12/22	0.1	985.24	3.1	988.58	990.00	-3	6,583	-0.04%
2023/12/21	27.6	976.01	0.3	978.84	976.00	27.3	6,592	0.41%
2023/12/20	25.7	986.48	0	987.88	983.00	25.7	6,594	0.39%
2023/12/19	0.2	985.45	0.6	985.95	992.00	-0.4	6,614	-0.01%
2023/12/18	27.5	990.22	8.6	984.49	989.00	19	6,614	0.29%
2023/12/15	6.3	989.41	12.7	989.66	996.00	-6.4	6,618	-0.10%
2023/12/14	4.2	961.54	1.7	960.56	966.00	2.5	6,525	0.04%
2023/12/13	3.8	953.20	6.9	950.56	955.00	-3.1	6,615	-0.05%
2023/12/12	1.1	937.96	4.4	947.75	939.00	-3.3	6,787	-0.05%
2023/12/11	22.1	936.24	3	938.34	941.00	19.1	6,804	0.28%
2023/12/08	3.7	940.20	4.2	942.67	943.00	-0.5	6,863	-0.01%
2023/12/07	2.6	937.88	4.3	933.24	931.00	-1.7	6,890	-0.02%
2023/12/06	12	930.00	0.2	930.00	927.00	11.8	6,874	0.17%
2023/12/05	2.8	924.27	0.3	924.32	929.00	2.6	6,897	0.04%
2023/12/04	5.2	935.06	52.6	931.23	933.00	-47.4	6,864	-0.69%
2023/12/01	0	944.05	1.2	940.59	947.00	-1.2	6,830	-0.02%
2023/11/30	1.4	945.72	0.1	945.12	945.00	1.3	6,854	0.02%
2023/11/29	0.2	942.63	3.4	943.27	948.00	-3.3	6,772	-0.05%
2023/11/28	1.3	930.40	1.1	926.83	942.00	0.2	6,736	0.00%
2023/11/27	4.3	946.78	2.6	945.06	931.00	1.7	6,738	0.03%
2023/11/24	1.3	945.29	6.7	939.20	945.00	-5.4	6,715	-0.08%
2023/11/22	2.1	938.86	2.6	938.22	942.00	-0.5	6,738	-0.01%
2023/11/21	9	930.27	10.1	927.79	926.00	-1.2	6,725	-0.02%
2023/11/20	2.3	909.45	4.3	919.55	912.00	-2	6,660	-0.03%
2023/11/17	5.4	901.02	2.3	897.97	904.00	3.1	6,577	0.05%
2023/11/16	4.7	893.87	6.3	896.36	893.00	-1.6	6,559	-0.02%
2023/11/15	3.8	911.14	1.6	909.26	908.00	2.2	6,476	0.03%
2023/11/14	1.6	908.04	1.2	906.99	905.00	0.4	6,389	0.01%
2023/11/13	3.8	918.67	2.3	915.82	906.00	1.6	6,386	0.02%
2023/11/10	4.8	888.10	3.6	895.48	884.00	1.2	6,327	0.02%
2023/11/09	2.8	904.58	1.4	904.50	905.00	1.4	6,247	0.02%
2023/11/08	1.9	912.49	6.5	907.29	914.00	-4.6	6,192	-0.07%
2023/11/07	6.2	887.43	3.8	888.39	888.00	2.4	6,118	0.04%
2023/11/06	4.4	885.81	7.7	885.42	882.00	-3.3	6,072	-0.05%
2023/11/03	55.1	873.59	7.4	868.64	870.00	47.7	6,004	0.79%
2023/11/02	9.6	866.83	4.1	869.96	868.00	5.6	6,004	0.09%
2023/11/01	3.1	845.36	3.2	846.25	846.00	-0.1	5,901	0.00%
2023/10/31	10.7	851.51	7.4	846.03	842.00	3.3	5,899	0.06%
2023/10/30	5.8	842.53	17.2	843.37	857.00	-11.4	5,868	-0.19%
2023/10/27	4.5	804.98	0.5	806.92	801.00	4	5,830	0.07%
2023/10/26	1.1	813.14	1.3	814.45	817.00	-0.2	5,993	0.00%
2023/10/25	1.2	818.48	1.1	827.98	822.00	0.1	5,972	0.00%
2023/10/24	4.3	812.73	1.4	815.26	816.00	2.8	5,942	0.05%
2023/10/23	1.4	819.96	0.9	819.94	821.00	0.6	5,974	0.01%
2023/10/20	4.1	819.90	2.9	826.78	828.00	1.2	6,001	0.02%
2023/10/19	0.6	827.84	3	833.61	830.00	-2.4	5,982	-0.04%
2023/10/18	5.2	814.97	3.2	815.33	813.00	2	6,048	0.03%
2023/10/17	1.6	838.61	1.3	837.95	825.00	0.3	5,962	0.00%
2023/10/16	0.8	838.22	5.3	839.44	840.00	-4.5	5,928	-0.08%
2023/10/13	2.4	833.97	10	833.09	842.00	-7.6	5,910	-0.13%
2023/10/12	0.7	810.37	4.6	813.14	815.00	-3.9	5,818	-0.07%
2023/10/11	2.8	808.95	9.2	808.52	814.00	-6.4	5,806	-0.11%
2023/10/06	0.3	785.65	2.7	784.22	786.00	-2.4	5,683	-0.04%
2023/10/05	1.3	782.45	3.3	784.88	786.00	-1.9	5,699	-0.03%
2023/10/04	0.5	774.04	0.5	777.55	780.00	0	5,662	0.00%
2023/10/03	0.6	771.54	7.6	774.84	772.00	-7	5,629	-0.12%
2023/10/02	0.3	741.23	0.2	741.23	745.00	0.1	5,529	0.00%
2023/09/28	0.1	734.42	0.1	737.00	735.00	0	5,534	0.00%
2023/09/27	1.6	730.44	2.7	732.19	737.00	-1.1	5,531	-0.02%
2023/09/26	2	750.34	1.1	737.31	737.00	0.9	5,530	0.02%
2023/09/25	8.1	756.98	0.1	757.29	755.00	8	5,515	0.15%
2023/09/22	2.7	733.15	0.1	735.00	746.00	2.6	5,511	0.05%
2023/09/21	0.4	746.63	0.2	753.14	746.00	0.2	5,456	0.00%
2023/09/20	4.4	754.83	26.4	756.87	759.00	-22	5,441	-0.40%
2023/09/19	3.3	770.11	0.9	772.98	773.00	2.4	5,433	0.04%
2023/09/18	3.5	782.18	5.4	782.09	782.00	-2	5,405	-0.04%
2023/09/15	13.1	752.34	28.8	752.98	763.00	-15.8	5,396	-0.29%
2023/09/14	1.3	732.31	25.4	730.31	733.00	-24.2	5,534	-0.44%
2023/09/13	2.6	739.43	11.1	734.00	732.00	-8.5	5,770	-0.15%
2023/09/12	0.5	720.84	5.8	721.17	728.00	-5.2	5,785	-0.09%
2023/09/11	0.1	707.55	1.4	710.72	714.00	-1.3	5,808	-0.02%
2023/09/08	0.3	707.47	0.1	708.07	709.00	0.3	5,861	0.00%
2023/09/07	0.1	714.12	0.8	714.25	717.00	-0.7	5,907	-0.01%
2023/09/06	0.5	714.53	0.3	713.00	712.00	0.3	5,918	0.00%
2023/09/05	0.2	714.54	3.5	716.38	718.00	-3.3	5,943	-0.06%
2023/09/04	0.6	708.19	1.6	710.63	711.00	-1	5,984	-0.02%
2023/09/01	0.2	706.94	0.8	707.90	710.00	-0.6	6,032	-0.01%
2023/08/31	0.5	708.89	1.3	709.00	705.00	-0.8	6,053	-0.01%
2023/08/30	1	703.13	3.6	706.73	709.00	-2.6	6,044	-0.04%
2023/08/29	0.2	705.81	1.4	708.88	710.00	-1.2	6,080	-0.02%
2023/08/28	1.3	704.01	4.8	704.39	701.00	-3.5	6,097	-0.06%
2023/08/25	7	693.70	12.5	691.42	694.00	-5.4	6,199	-0.09%
2023/08/24	0.5	687.45	1.3	687.83	691.00	-0.7	6,377	-0.01%
2023/08/23	1.2	672.08	3.1	672.79	671.00	-1.9	6,451	-0.03%
2023/08/22	3.1	679.73	3.1	679.61	672.00	0	6,596	0.00%
2023/08/21	3.2	668.51	2	673.50	669.00	1.2	6,612	0.02%
2023/08/18	3.1	673.68	1.2	675.50	674.00	1.9	6,661	0.03%
2023/08/17	2.5	675.72	0.2	677.00	674.00	2.3	6,696	0.03%
2023/08/16	2.1	691.30	2.1	691.37	689.00	0	6,693	0.00%
2023/08/15	1.1	678.33	0	680.00	678.00	1.1	6,677	0.02%
2023/08/14	1.6	670.04	1	670.09	672.00	0.6	6,704	0.01%
2023/08/11	5.5	679.53	11.1	677.31	679.00	-5.6	6,776	-0.08%
2023/08/10	0.2	692.15	0.2	696.00	693.00	0	6,757	0.00%
2023/08/09	1.4	699.84	4.1	698.95	701.00	-2.7	6,745	-0.04%
2023/08/08	6.8	692.93	1.8	697.93	690.00	4.9	6,777	0.07%
2023/08/07	1.4	709.10	1.2	705.85	706.00	0.2	6,736	0.00%
2023/08/04	14.8	703.94	9.3	703.55	706.00	5.6	6,741	0.08%
2023/08/02	18.5	713.27	7.6	707.97	709.00	10.9	6,665	0.16%
2023/08/01	13.9	712.72	20.1	708.10	713.00	-6.2	6,565	-0.10%
2023/07/31	16.8	694.78	11.8	691.21	690.00	5	6,386	0.08%
2023/07/28	3.1	659.48	2	662.44	658.00	1.1	6,200	0.02%
2023/07/27	5.3	657.42	4.1	657.27	658.00	1.2	6,239	0.02%
2023/07/26	4.7	655.64	1	656.01	655.00	3.6	6,267	0.06%
2023/07/25	7.1	670.98	3.3	670.03	665.00	3.8	6,257	0.06%
2023/07/24	1.5	679.31	2.3	681.40	675.00	-0.8	6,219	-0.01%
2023/07/21	18.1	671.14	1.2	679.03	682.00	16.9	6,214	0.27%
2023/07/20	2.2	692.64	0.2	695.14	692.00	1.9	6,162	0.03%
2023/07/19	1.6	695.28	5.3	694.53	696.00	-3.7	6,199	-0.06%
2023/07/18	7.3	682.85	2.6	683.10	683.00	4.7	6,180	0.08%
2023/07/17	3.8	684.63	0.4	684.59	683.00	3.4	6,267	0.05%
2023/07/14	0.3	693.79	14.3	692.94	692.00	-14	6,375	-0.22%
2023/07/13	2.2	688.90	43	687.40	680.00	-40.8	6,507	-0.63%
2023/07/12	2.4	684.08	0.3	684.00	685.00	2.1	6,656	0.03%
2023/07/11	0	683.44	0.2	684.74	686.00	-0.2	6,664	0.00%
2023/07/10	2.8	680.15	0.2	686.00	673.00	2.6	6,692	0.04%
2023/07/07	3.6	682.79	0.1	684.17	682.00	3.5	6,657	0.05%
2023/07/06	1.5	691.22	1	691.03	690.00	0.5	6,660	0.01%
2023/07/05	2.6	700.70	2.3	697.33	697.00	0.3	6,686	0.00%
2023/07/04	1.3	700.49	1.1	698.26	700.00	0.2	6,698	0.00%
2023/07/03	30.3	693.02	0.1	693.40	691.00	30.2	6,780	0.45%
2023/06/30	2.3	688.19	0.3	689.85	688.00	1.9	6,804	0.03%
2023/06/29	0.6	700.87	1	701.00	696.00	-0.4	6,781	-0.01%
2023/06/28	1.2	691.76	1.4	693.48	695.00	-0.2	6,759	0.00%
2023/06/27	3.2	684.40	0.3	682.56	681.00	2.8	6,755	0.04%
2023/06/26	9.6	686.98	0.1	689.50	685.00	9.5	6,729	0.14%
2023/06/21	3.5	691.67	1.1	685.38	693.00	2.4	6,725	0.04%
2023/06/20	28.1	705.51	206.7	709.41	691.00	-178.7	6,613	-2.70%	大賣/鉅額交易
2023/06/19	3.8	783.98	10.4	783.89	785.00	-6.6	6,287	-0.11%
2023/06/16	59.9	756.74	1.8	752.48	751.00	58.1	6,046	0.96%
2023/06/15	7.7	769.25	0.1	767.80	766.00	7.6	5,965	0.13%
2023/06/14	1.1	777.14	0.9	780.13	780.00	0.2	5,945	0.00%
2023/06/13	1.1	770.06	4.1	774.99	779.00	-2.9	5,954	-0.05%
2023/06/12	27.7	766.30	2.5	767.80	767.00	25.2	5,921	0.43%
2023/06/09	12	763.34	11.3	764.05	764.00	0.7	5,940	0.01%
2023/06/08	2.1	766.53	20.2	770.98	768.00	-18.1	5,946	-0.31%
2023/06/07	1	766.54	7.4	764.86	768.00	-6.4	5,921	-0.11%
2023/06/06	0.6	756.12	0.3	758.33	757.00	0.3	5,920	0.00%
2023/06/05	1.2	761.71	1.9	763.40	759.00	-0.7	5,990	-0.01%
2023/06/02	3.7	753.45	1.1	754.52	751.00	2.5	5,988	0.04%
2023/06/01	7.6	752.08	1	751.07	748.00	6.6	6,005	0.11%
2023/05/31	4.3	757.37	4.6	757.22	759.00	-0.3	6,008	0.00%
2023/05/30	8.4	761.82	42.9	766.78	763.00	-34.4	5,965	-0.58%
2023/05/29	2.2	743.35	5.3	750.44	738.00	-3.1	5,953	-0.05%
2023/05/26	1.8	725.37	3.7	722.08	730.00	-1.9	5,919	-0.03%
2023/05/25	0.3	713.35	0.1	712.50	708.00	0.2	5,864	0.00%
2023/05/24	2.4	703.90	2.2	707.34	711.00	0.2	5,857	0.00%
2023/05/23	1.4	712.81	7.1	717.36	716.00	-5.8	5,807	-0.10%
2023/05/22	0	705.50	1.7	706.66	705.00	-1.7	5,763	-0.03%
2023/05/19	0.9	696.09	10.3	696.95	698.00	-9.4	5,747	-0.16%
2023/05/18	8.5	688.42	1.5	688.41	689.00	6.9	5,748	0.12%
2023/05/17	1.2	682.25	3.3	684.25	685.00	-2.1	5,785	-0.04%
2023/05/16	1.5	683.38	0	0.00	680.00	1.5	5,709	0.03%
2023/05/15	2	676.54	2.4	678.46	680.00	-0.4	5,715	-0.01%
2023/05/12	1.3	664.84	0.1	672.10	673.00	1.2	5,708	0.02%
2023/05/11	1.1	668.11	0	670.00	668.00	1.1	5,688	0.02%
2023/05/10	0.6	668.20	0.1	668.00	668.00	0.5	5,765	0.01%
2023/05/09	0.2	676.93	0	0.00	677.00	0.2	5,820	0.00%
2023/05/08	0.4	678.24	2.2	679.02	675.00	-1.8	5,909	-0.03%
2023/05/05	0.2	673.92	0	676.00	675.00	0.2	5,965	0.00%
2023/05/04	16.3	668.29	1.3	671.82	668.00	15	6,096	0.25%
2023/05/03	0.3	676.40	0.1	675.62	680.00	0.2	6,099	0.00%
2023/05/02	1.2	668.22	1.6	667.24	671.00	-0.4	6,171	-0.01%
2023/04/28	2.2	667.06	0	0.00	665.00	2.2	6,300	0.03%
2023/04/27	1.6	663.27	1.2	659.77	662.00	0.4	6,268	0.01%
2023/04/26	47.8	645.59	12.5	648.79	649.00	35.3	6,271	0.56%
2023/04/25	25.8	660.28	0.2	656.60	650.00	25.6	6,263	0.41%
2023/04/24	2.2	673.42	0.6	680.01	676.00	1.6	6,226	0.03%
2023/04/21	20	673.02	7.1	674.96	665.00	12.9	6,262	0.21%
2023/04/20	6.2	673.74	10.1	669.48	673.00	-3.9	6,320	-0.06%
2023/04/19	21.3	680.01	4.1	678.34	675.00	17.2	6,272	0.27%
2023/04/18	42.7	697.16	7.3	692.81	688.00	35.4	6,207	0.57%
2023/04/17	31.7	706.01	5.1	706.67	709.00	26.6	6,062	0.44%
2023/04/14	14.8	749.86	1	752.03	748.00	13.8	5,874	0.24%
2023/04/13	5.7	751.09	0	753.00	750.00	5.7	5,876	0.10%
2023/04/12	2.2	752.25	0	0.00	758.00	2.2	5,830	0.04%
2023/04/11	2.2	751.76	4	756.00	756.00	-1.8	5,831	-0.03%
2023/04/10	21.4	742.36	1.1	739.44	742.00	20.3	5,902	0.34%
2023/04/07	11.7	747.43	0	748.00	749.00	11.7	5,839	0.20%
2023/04/06	29.1	759.99	4.1	757.09	753.00	25	5,791	0.43%
2023/03/31	1	786.93	2.2	783.32	787.00	-1.2	5,686	-0.02%
2023/03/30	0.1	775.83	0.1	778.77	778.00	0	5,681	0.00%
2023/03/29	0.2	768.73	2	767.05	773.00	-1.8	5,709	-0.03%
2023/03/28	5.6	771.03	1	768.00	766.00	4.6	5,757	0.08%
2023/03/27	7.3	780.50	0.1	781.57	780.00	7.1	5,800	0.12%
2023/03/24	1	790.92	1.2	790.75	790.00	-0.2	5,961	0.00%
2023/03/23	0.3	786.67	1	787.25	793.00	-0.7	6,115	-0.01%
2023/03/22	1.4	779.93	3.5	780.69	781.00	-2.1	6,119	-0.03%
2023/03/21	1.2	763.49	0.2	764.37	771.00	0.9	6,130	0.02%
2023/03/20	1.1	776.51	3	775.98	770.00	-1.9	6,125	-0.03%
2023/03/17	0	769.00	32.3	770.66	773.00	-32.3	6,110	-0.53%
2023/03/16	4.2	758.03	3.1	760.89	756.00	1.1	6,067	0.02%
2023/03/15	10.1	764.98	1	764.00	758.00	9.1	6,057	0.15%
2023/03/14	0	759.56	0.2	754.25	761.00	-0.1	6,053	0.00%
2023/03/13	3.1	748.80	4.5	752.99	764.00	-1.4	6,044	-0.02%
2023/03/10	2.7	755.89	1.1	756.95	756.00	1.7	6,029	0.03%
2023/03/09	2.6	771.13	2.6	771.43	767.00	0	6,046	0.00%
2023/03/08	7.6	767.45	0	771.00	768.00	7.6	6,112	0.12%
2023/03/07	1	786.01	0.4	786.34	788.00	0.6	6,058	0.01%
2023/03/06	3.3	787.28	5.2	785.82	784.00	-2	6,062	-0.03%
2023/03/03	8.3	778.28	6.2	778.09	775.00	2.1	6,033	0.04%
2023/03/02	8.9	779.18	10.6	783.53	775.00	-1.7	6,049	-0.03%
2023/03/01	10.7	762.54	25.4	777.34	791.00	-14.6	5,944	-0.25%
2023/02/24	4.4	735.56	4.5	745.33	723.00	0	5,788	0.00%
2023/02/23	3	736.00	4.4	739.28	745.00	-1.4	5,727	-0.02%
2023/02/22	1.2	713.42	0	718.00	713.00	1.2	5,693	0.02%
2023/02/21	0	727.00	1	731.00	725.00	-1	5,736	-0.02%
2023/02/20	0.1	723.47	0	729.07	726.00	0	5,857	0.00%
2023/02/17	0	722.00	1.7	719.57	723.00	-1.7	6,042	-0.03%
2023/02/16	3.3	712.98	0	0.00	711.00	3.3	6,143	0.05%
2023/02/15	3	711.34	1	730.00	710.00	2	6,321	0.03%
2023/02/14	0	734.73	0	734.43	732.00	0	6,331	0.00%
2023/02/13	0.1	729.59	0	731.05	731.00	0.1	6,477	0.00%
2023/02/10	0.2	741.69	0.2	741.18	740.00	0	6,539	0.00%
2023/02/09	3.2	746.74	3.2	740.17	749.00	0.1	6,621	0.00%
2023/02/08	1.2	735.74	5	741.47	744.00	-3.8	6,629	-0.06%
2023/02/07	7.6	718.15	6.4	737.83	717.00	1.2	6,606	0.02%
2023/02/06	4.1	733.32	3.3	744.89	731.00	0.8	6,599	0.01%
2023/02/03	0	747.00	4.3	750.70	751.00	-4.3	6,601	-0.07%
2023/02/02	0.1	746.08	1.8	748.94	747.00	-1.7	6,768	-0.03%
2023/02/01	3	722.00	4.1	723.95	724.00	-1.1	6,685	-0.02%
2023/01/31	5.1	734.94	0.5	726.96	718.00	4.5	6,691	0.07%
2023/01/30	0.1	731.98	14.4	727.72	739.00	-14.3	6,619	-0.22%
2023/01/17	1.2	699.52	1.1	700.00	693.00	0.2	6,490	0.00%
2023/01/16	0	707.14	2.4	708.72	704.00	-2.4	6,511	-0.04%
2023/01/13	2.5	700.89	2.3	720.28	694.00	0.2	6,514	0.00%
2023/01/12	0	713.00	3.9	713.36	715.00	-3.9	6,545	-0.06%
2023/01/11	1	705.91	10.8	704.77	707.00	-9.8	6,540	-0.15%
2023/01/10	0.6	690.29	4.7	689.94	694.00	-4.1	6,535	-0.06%
2023/01/09	6	672.82	8.2	671.94	675.00	-2.1	6,501	-0.03%
2023/01/06	2.2	656.30	2.4	655.95	660.00	-0.2	6,538	0.00%
2023/01/05	11.3	632.58	4	632.00	631.00	7.3	6,535	0.11%
2023/01/04	3	637.67	2	639.01	636.00	1	6,561	0.02%
2023/01/03	0	629.29	3	635.34	644.00	-3	6,650	-0.05%
2022/12/30	3.1	629.06	2	634.00	625.00	1.1	6,675	0.02%
2022/12/29	3.1	628.01	0.3	629.06	629.00	2.7	6,750	0.04%
2022/12/28	2.7	644.34	0	640.00	638.00	2.7	6,848	0.04%
2022/12/27	0.1	657.00	1	663.00	656.00	-0.9	6,776	-0.01%
2022/12/26	1.1	659.09	0	0.00	651.00	1.1	6,798	0.02%
2022/12/23	2.1	659.20	0.1	660.00	660.00	2.1	6,869	0.03%
2022/12/22	0	663.50	0	665.00	661.00	0	6,962	0.00%
2022/12/21	0.2	653.72	0.6	654.27	654.00	-0.3	7,014	0.00%
2022/12/20	1.6	649.48	4.3	649.54	646.00	-2.8	7,009	-0.04%
2022/12/19	0.4	657.07	1.1	653.33	656.00	-0.6	6,997	-0.01%
2022/12/16	16.1	657.75	3.3	658.89	660.00	12.8	6,957	0.18%
2022/12/15	12.2	690.18	0	697.00	681.00	12.1	6,838	0.18%
2022/12/14	0	718.00	1	720.98	718.00	-1	6,685	-0.02%
2022/12/13	1	714.98	1	709.00	709.00	0	6,656	0.00%
2022/12/12	5.4	710.86	2	715.00	712.00	3.4	6,633	0.05%
2022/12/09	0	718.00	2.2	721.65	729.00	-2.2	6,683	-0.03%
2022/12/08	2.4	708.72	0.3	709.40	705.00	2.1	6,669	0.03%
2022/12/07	1.2	718.27	0.1	718.95	716.00	1.1	6,703	0.02%
2022/12/06	1.4	733.56	1.3	729.52	725.00	0.2	6,687	0.00%
2022/12/05	0.2	748.85	0.2	749.16	739.00	0	6,688	0.00%
2022/12/02	0.3	740.02	0.3	740.38	739.00	0	6,670	0.00%
2022/12/01	2.4	748.13	2	749.34	741.00	0.4	6,687	0.01%
2022/11/30	16.1	736.73	6.9	733.13	733.00	9.2	6,640	0.14%
2022/11/29	0.3	706.56	0.2	701.28	713.00	0.1	6,585	0.00%
2022/11/28	1.4	710.18	0.2	712.69	703.00	1.2	6,658	0.02%
2022/11/25	2.3	727.86	1.9	728.87	727.00	0.4	6,686	0.01%
2022/11/24	1.2	726.66	3.8	731.75	728.00	-2.6	6,662	-0.04%
2022/11/23	0	709.67	0	714.00	705.00	0	6,614	0.00%
2022/11/22	0.4	708.24	3.1	706.25	713.00	-2.8	6,640	-0.04%
2022/11/21	1.1	715.88	2.4	714.99	720.00	-1.3	6,585	-0.02%
2022/11/18	3.3	733.92	1.6	727.36	722.00	1.6	6,562	0.03%
2022/11/17	0.2	721.96	6	732.81	725.00	-5.8	6,538	-0.09%
2022/11/16	4.3	731.86	4.5	730.27	729.00	-0.2	6,483	0.00%
2022/11/15	3.3	724.37	7.7	720.42	722.00	-4.4	6,409	-0.07%
2022/11/14	1.4	703.48	5.2	705.41	697.00	-3.8	6,249	-0.06%
2022/11/11	5	692.45	24.1	692.21	700.00	-19.1	6,158	-0.31%
2022/11/10	6.1	654.60	16.5	652.31	660.00	-10.4	5,973	-0.17%
2022/11/09	4.4	635.27	8.9	643.28	650.00	-4.6	5,943	-0.08%
2022/11/08	1.4	624.63	1.1	620.00	620.00	0.3	5,823	0.01%
2022/11/07	0.7	619.17	9.8	620.67	620.00	-9.1	5,766	-0.16%
2022/11/04	5.1	591.21	8	592.13	597.00	-2.9	5,782	-0.05%
2022/11/03	0	596.00	0.1	600.00	600.00	-0.1	5,814	0.00%
2022/11/02	0.2	599.65	3	603.67	599.00	-2.8	5,796	-0.05%
2022/11/01	14	597.58	2.1	597.03	599.00	12	5,769	0.21%
2022/10/31	0.3	594.66	14.3	590.40	590.00	-14	5,758	-0.24%
2022/10/28	10.3	572.10	0	0.00	565.00	10.3	5,543	0.18%
2022/10/27	0.1	586.00	0	0.00	589.00	0.1	5,502	0.00%
2022/10/26	3.1	566.20	7	578.86	579.00	-4	5,503	-0.07%
2022/10/25	7.3	573.40	4.3	576.69	563.00	3	5,501	0.05%
2022/10/24	1.1	593.84	5.6	593.82	588.00	-4.5	5,510	-0.08%
2022/10/21	0	571.33	8	575.00	567.00	-8	5,493	-0.15%
2022/10/20	8.3	563.02	7	562.02	570.00	1.3	5,520	0.02%
2022/10/19	5	586.40	4.1	587.58	577.00	0.9	5,467	0.02%
2022/10/18	5.1	581.61	1.1	592.62	588.00	4	5,468	0.07%
2022/10/17	12	570.33	8.3	570.30	578.00	3.7	5,498	0.07%
2022/10/14	15.1	573.35	15.5	574.98	585.00	-0.4	5,580	-0.01%
2022/10/13	7.2	544.02	4.3	546.02	544.00	2.9	5,561	0.05%
2022/10/12	12.2	551.04	9	549.34	549.00	3.1	5,527	0.06%
2022/10/11	5.5	552.53	4.9	554.66	553.00	0.6	5,544	0.01%
2022/10/07	10.5	568.63	10	569.40	566.00	0.4	5,540	0.01%
2022/10/06	3.5	591.48	3.1	591.87	587.00	0.4	5,531	0.01%
2022/10/05	8.9	601.80	10.9	598.82	599.00	-2	5,528	-0.04%
2022/10/04	2.1	568.22	1.7	569.28	573.00	0.4	5,491	0.01%
2022/10/03	0.1	546.84	0	0.00	548.00	0.1	5,503	0.00%
2022/09/30	6.2	544.57	7.1	541.83	551.00	-0.9	5,600	-0.02%
2022/09/29	3.3	546.02	2.9	550.42	543.00	0.4	5,648	0.01%
2022/09/28	9.5	554.76	4.7	551.65	545.00	4.8	5,643	0.09%
2022/09/27	5.2	568.48	1.4	572.20	568.00	3.8	5,673	0.07%
2022/09/26	5.7	569.06	21.2	571.57	569.00	-15.5	5,749	-0.27%
2022/09/23	6.9	583.64	2.4	582.96	580.00	4.5	5,832	0.08%
2022/09/22	14.7	591.26	18.4	591.28	591.00	-3.7	5,925	-0.06%
2022/09/21	0.1	606.29	0	0.00	605.00	0.1	6,057	0.00%
2022/09/20	1.2	607.05	0.1	605.00	605.00	1.1	6,255	0.02%
2022/09/19	1.1	607.86	0.3	607.44	604.00	0.7	6,370	0.01%
2022/09/16	1.6	607.68	0	0.00	600.00	1.6	6,541	0.02%
2022/09/15	1.3	615.45	1	616.03	616.00	0.3	6,915	0.00%
2022/09/14	6.2	608.69	0.3	614.00	615.00	5.9	7,098	0.08%
2022/09/13	2.2	634.39	2	626.00	626.00	0.2	7,118	0.00%
2022/09/12	2.3	634.47	1.4	628.16	627.00	0.9	7,161	0.01%
2022/09/08	0.2	622.77	0.1	624.91	623.00	0.1	7,293	0.00%
2022/09/07	5.5	613.58	2	617.00	619.00	3.5	7,319	0.05%
2022/09/06	8.3	629.94	9.1	633.00	629.00	-0.8	7,319	-0.01%
2022/09/05	1.1	631.37	1	628.00	631.00	0.1	7,359	0.00%
2022/09/02	8	631.57	3	629.33	620.00	5	7,407	0.07%
2022/09/01	1.6	648.90	0	0.00	648.00	1.6	7,329	0.02%
2022/08/31	0.2	665.50	1.2	660.95	667.00	-1	7,309	-0.01%
2022/08/30	1.7	652.60	0	0.00	657.00	1.7	7,411	0.02%
2022/08/29	4.3	653.60	3	652.38	653.00	1.3	7,427	0.02%
2022/08/26	1.1	678.06	2	685.48	678.00	-0.9	7,444	-0.01%
2022/08/25	0	674.46	0	0.00	670.00	0	7,460	0.00%
2022/08/24	4.2	671.58	1.2	674.22	667.00	3	7,497	0.04%
2022/08/23	1.1	666.43	4.2	670.19	676.00	-3.1	7,601	-0.04%
2022/08/22	4.6	676.73	0	685.00	672.00	4.5	7,628	0.06%
2022/08/19	2.3	696.16	1	695.02	693.00	1.3	7,590	0.02%
2022/08/18	6.2	694.99	7	701.41	702.00	-0.8	7,581	-0.01%
2022/08/17	2.2	703.02	7	701.86	703.00	-4.8	7,566	-0.06%
2022/08/16	1.3	711.36	1.1	712.96	706.00	0.2	7,537	0.00%
2022/08/15	0.3	701.90	2.6	698.36	706.00	-2.3	7,502	-0.03%
2022/08/12	0.1	678.00	3.2	680.70	684.00	-3.1	7,480	-0.04%
2022/08/11	4.9	668.50	1	669.01	670.00	3.8	7,486	0.05%
2022/08/10	9.9	672.81	1.2	670.01	668.00	8.7	7,426	0.12%
2022/08/09	2.6	696.28	2.2	696.11	694.00	0.5	7,387	0.01%
2022/08/08	1.1	711.25	4.1	712.47	709.00	-3	7,382	-0.04%
2022/08/05	1.3	709.91	5.1	712.79	717.00	-3.7	7,373	-0.05%
2022/08/04	0.2	683.76	2	687.99	684.00	-1.8	7,325	-0.02%
2022/08/03	8.1	685.74	9	684.66	686.00	-1	7,330	-0.01%
2022/08/02	2.4	678.25	2.3	679.77	683.00	0	7,368	0.00%
2022/08/01	9.1	679.68	1.1	676.85	694.00	8	7,318	0.11%
2022/07/29	6.9	688.13	4	695.17	683.00	2.8	7,306	0.04%
2022/07/28	27.1	686.07	2	684.00	682.00	25.1	7,275	0.35%
2022/07/27	8.4	672.15	8.2	661.75	677.00	0.2	7,257	0.00%
2022/07/26	1.2	679.74	0	683.50	681.00	1.2	7,285	0.02%
2022/07/25	2.6	690.53	2	696.50	688.00	0.6	7,307	0.01%
2022/07/22	6.2	707.23	2.2	711.83	705.00	4	7,416	0.05%
2022/07/21	8.3	705.33	8	699.40	716.00	0.3	7,419	0.00%
2022/07/20	1.5	680.16	0.2	681.72	671.00	1.3	7,345	0.02%
2022/07/19	1.3	659.07	2	664.01	662.00	-0.7	7,309	-0.01%
2022/07/18	1.1	665.12	3.1	668.01	661.00	-1.9	7,327	-0.03%
2022/07/15	2.2	647.47	2.1	647.00	648.00	0.2	7,272	0.00%
2022/07/14	1.1	642.35	0.1	646.09	646.00	1	7,234	0.01%
2022/07/13	1.2	642.40	0	638.86	634.00	1.1	7,247	0.02%
2022/07/12	2.5	612.02	2	618.00	614.00	0.5	7,202	0.01%
2022/07/11	1.1	643.80	3	652.89	637.00	-1.9	7,198	-0.03%
2022/07/08	1.4	650.38	8.3	648.19	651.00	-7	7,217	-0.10%
2022/07/07	0	631.65	4.3	631.98	636.00	-4.3	7,234	-0.06%
2022/07/06	1.2	616.15	1.4	610.59	605.00	-0.2	7,219	0.00%
2022/07/05	5.4	613.66	6.6	613.70	615.00	-1.1	7,194	-0.02%
2022/07/04	5.1	613.99	3.2	613.37	611.00	2	7,257	0.03%
2022/07/01	13	642.02	24.7	631.25	612.00	-11.7	7,312	-0.16%
2022/06/30	11.5	653.07	1.1	650.05	651.00	10.4	7,366	0.14%
2022/06/29	16.5	661.04	14.1	658.27	661.00	2.4	7,359	0.03%
2022/06/28	11.9	655.72	5.1	653.04	651.00	6.8	7,274	0.09%
2022/06/27	1.7	687.92	12.1	690.01	678.00	-10.4	7,189	-0.14%
2022/06/24	17.2	679.69	69.1	688.13	670.00	-52	7,235	-0.72%
2022/06/23	61.5	705.93	129.5	727.08	689.00	-68	7,038	-0.97%	大賣/
2022/06/22	44.5	834.00	11.5	822.02	807.00	33	6,590	0.50%
2022/06/21	32.9	855.51	4	858.49	868.00	28.8	6,426	0.45%
2022/06/20	6.2	840.87	8.3	842.65	840.00	-2.1	6,372	-0.03%
2022/06/17	13.1	846.06	3.1	848.30	831.00	10.1	6,323	0.16%
2022/06/16	5.2	897.60	4.6	893.35	873.00	0.6	6,172	0.01%
2022/06/15	2.4	881.51	1.1	884.37	884.00	1.3	6,199	0.02%
2022/06/14	4.5	873.99	2.1	871.81	880.00	2.4	6,271	0.04%
2022/06/13	22.9	898.47	14	897.05	887.00	9	6,289	0.14%
2022/06/10	28	931.14	9.6	920.95	930.00	18.4	6,300	0.29%
2022/06/09	2.1	926.11	1.2	928.35	924.00	0.9	6,361	0.01%
2022/06/08	18.1	909.61	15	927.88	930.00	3.1	6,356	0.05%
2022/06/07	3.3	893.88	4.3	898.53	890.00	-1	6,282	-0.02%
2022/06/06	0.1	894.70	6	908.43	905.00	-6	6,289	-0.09%
2022/06/02	2.2	899.18	0	899.97	898.00	2.2	6,316	0.03%
2022/06/01	11.3	907.08	5.7	906.08	905.00	5.6	6,430	0.09%
2022/05/31	0.6	889.05	1.9	882.01	905.00	-1.4	6,447	-0.02%
2022/05/30	0.2	870.11	5.5	874.12	878.00	-5.3	6,341	-0.08%
2022/05/27	1.1	850.36	4.2	846.99	851.00	-3.1	6,316	-0.05%
2022/05/26	1.3	837.59	0	0.00	833.00	1.3	6,351	0.02%
2022/05/25	4.3	835.73	4.2	843.98	843.00	0	6,412	0.00%
2022/05/24	0.3	836.85	2	840.00	830.00	-1.7	6,489	-0.03%
2022/05/23	0.3	849.28	0	851.00	843.00	0.3	6,499	0.00%
2022/05/20	1.2	847.42	0	845.67	846.00	1.2	6,525	0.02%
2022/05/19	2.2	839.12	14	838.00	845.00	-11.8	6,518	-0.18%
2022/05/18	1.4	852.23	1.8	851.09	855.00	-0.4	6,480	-0.01%
2022/05/17	0.1	842.01	3.2	842.02	841.00	-3.1	6,440	-0.05%
2022/05/16	6.8	834.09	6.3	839.58	825.00	0.5	6,422	0.01%
2022/05/13	0.1	839.79	4.2	831.69	843.00	-4	6,394	-0.06%
2022/05/12	1.2	827.18	1.1	828.84	820.00	0.2	6,408	0.00%
2022/05/11	0.2	825.30	0	826.00	829.00	0.1	6,423	0.00%
2022/05/10	1.8	808.91	0.1	812.89	820.00	1.6	6,503	0.02%
2022/05/09	4.5	820.75	0.1	818.00	813.00	4.5	6,538	0.07%
2022/05/06	6.6	821.94	2.1	825.90	834.00	4.4	6,633	0.07%
2022/05/05	4.2	847.75	0.1	844.36	841.00	4.2	6,852	0.06%
2022/05/04	1.1	831.07	2.3	830.31	829.00	-1.1	6,852	-0.02%
2022/05/03	7	816.65	10.1	820.33	820.00	-3	6,867	-0.04%
2022/04/29	3.6	835.51	2.3	844.33	830.00	1.3	6,813	0.02%
2022/04/28	20.3	831.05	3.3	838.27	828.00	17	6,800	0.25%
2022/04/27	6.5	807.85	3.5	807.07	808.00	2.9	6,680	0.04%
2022/04/26	10.1	831.89	3.2	832.87	833.00	6.9	6,617	0.10%
2022/04/25	3.5	833.61	12.4	831.28	837.00	-8.9	6,582	-0.14%
2022/04/22	3.4	851.08	1.2	847.31	854.00	2.1	6,574	0.03%
2022/04/21	3.2	860.66	2.1	861.63	868.00	1.2	6,571	0.02%
2022/04/20	3.6	849.94	2.3	850.03	856.00	1.3	6,581	0.02%
2022/04/19	7.4	854.64	2.1	857.35	838.00	5.2	6,539	0.08%
2022/04/18	3.5	837.42	2.2	838.49	833.00	1.3	6,509	0.02%
2022/04/15	7.4	840.52	1.8	839.71	832.00	5.6	6,561	0.08%
2022/04/14	16.4	863.64	15	871.33	861.00	1.4	6,580	0.02%
2022/04/13	10.2	864.69	6.5	872.13	880.00	3.7	6,612	0.06%
2022/04/12	14.8	840.49	1.4	840.29	842.00	13.4	6,561	0.20%
2022/04/11	13	841.54	6.1	836.80	836.00	6.8	6,543	0.10%
2022/04/08	15.3	842.55	2	838.75	840.00	13.4	6,563	0.20%
2022/04/07	53.7	861.99	1.3	859.08	850.00	52.5	6,415	0.82%
2022/04/06	17.1	869.88	29	874.01	882.00	-12	6,295	-0.19%
2022/04/01	12.7	899.27	7.1	898.32	900.00	5.6	6,156	0.09%
2022/03/31	7.3	906.86	2.1	911.69	905.00	5.3	6,142	0.09%
2022/03/30	9.2	910.41	1.1	916.63	915.00	8.1	6,086	0.13%
2022/03/29	15.4	922.56	2.1	927.71	912.00	13.3	5,947	0.22%
2022/03/28	6.8	951.61	5.1	958.22	964.00	1.7	5,753	0.03%
2022/03/25	5.3	970.45	0.1	970.23	971.00	5.2	5,782	0.09%
2022/03/24	2.4	969.82	0	975.00	972.00	2.4	5,778	0.04%
2022/03/23	7.1	982.66	2.1	976.31	977.00	5.1	5,770	0.09%
2022/03/22	3.7	969.61	0.1	978.00	975.00	3.6	5,765	0.06%
2022/03/21	7.2	979.96	1.1	978.40	978.00	6.1	5,750	0.11%
2022/03/18	3.6	962.20	0.2	960.67	969.00	3.4	5,753	0.06%
2022/03/17	18.5	959.69	11.6	960.07	968.00	6.9	5,699	0.12%
2022/03/16	3.3	907.44	1	906.95	907.00	2.3	5,592	0.04%
2022/03/15	19	909.72	3.1	905.67	904.00	15.9	5,508	0.29%
2022/03/14	3.7	942.62	4	964.26	944.00	-0.3	5,475	0.00%
2022/03/11	5.4	968.01	8	984.75	963.00	-2.6	5,435	-0.05%
2022/03/10	2.9	994.27	4	998.03	995.00	-1.2	5,418	-0.02%
2022/03/09	4.7	970.11	1.1	968.21	966.00	3.7	5,399	0.07%
2022/03/08	6.1	968.42	3	972.58	963.00	3	5,418	0.06%
2022/03/07	13.7	976.12	2.7	975.84	972.00	10.9	5,403	0.20%
2022/03/04	8.1	1040.99	4	1036.24	1025.00	4	5,361	0.08%
2022/03/03	4.2	1077.37	3	1088.33	1080.00	1.2	5,320	0.02%
2022/03/02	6.4	1086.35	0	0.00	1080.00	6.4	5,327	0.12%
2022/03/01	0.2	1108.49	5.2	1108.11	1100.00	-5	5,316	-0.09%
2022/02/25	0.2	1075.53	0.1	1079.52	1085.00	0.1	5,296	0.00%
2022/02/24	9.1	1086.17	2.1	1089.04	1060.00	7	5,279	0.13%
2022/02/23	1.1	1105.32	2.1	1112.52	1120.00	-1	5,229	-0.02%
2022/02/22	7.8	1102.11	1.2	1108.69	1110.00	6.6	5,336	0.12%
2022/02/21	1	1130.05	0	1130.00	1130.00	1	5,465	0.02%
2022/02/18	6.1	1114.20	4	1116.29	1120.00	2	5,526	0.04%
2022/02/17	1.3	1120.10	1.1	1120.64	1130.00	0.2	5,579	0.00%
2022/02/16	1.2	1116.77	3	1128.33	1130.00	-1.8	5,713	-0.03%
2022/02/15	0.2	1104.47	5.1	1105.05	1100.00	-4.9	5,736	-0.09%
2022/02/14	4.6	1105.45	2	1110.00	1105.00	2.6	5,745	0.04%
2022/02/11	3.1	1158.23	3.4	1152.21	1150.00	-0.3	5,713	0.00%
2022/02/10	4.2	1138.47	12.4	1153.02	1160.00	-8.1	5,744	-0.14%
2022/02/09	5.1	1110.51	4	1124.94	1130.00	1.1	5,775	0.02%
2022/02/08	10.4	1103.90	7	1097.14	1095.00	3.4	5,700	0.06%
2022/02/07	8.1	1097.56	8.3	1103.24	1100.00	-0.2	5,594	0.00%
2022/01/26	2.3	1078.31	2	1082.50	1075.00	0.3	5,331	0.01%
2022/01/25	5.2	1076.99	8.1	1078.76	1085.00	-2.9	5,295	-0.05%
2022/01/24	1.4	1062.66	1.1	1060.23	1090.00	0.2	5,269	0.00%
2022/01/21	4.6	1063.18	3.1	1069.90	1070.00	1.6	5,274	0.03%
2022/01/20	4.1	1085.08	2	1087.50	1090.00	2.1	5,240	0.04%
2022/01/19	1.1	1099.96	7	1100.70	1100.00	-6	5,285	-0.11%
2022/01/18	4.1	1114.97	3.1	1115.00	1105.00	0.9	5,311	0.02%
2022/01/17	0.1	1110.00	1.2	1111.51	1115.00	-1.1	5,315	-0.02%
2022/01/14	2.7	1070.86	0	1075.00	1065.00	2.7	5,299	0.05%
2022/01/13	1.4	1095.37	1.1	1095.35	1100.00	0.2	5,304	0.00%
2022/01/12	0.4	1078.82	0	1080.00	1085.00	0.4	5,294	0.01%
2022/01/11	2.3	1074.89	0.1	1084.87	1080.00	2.2	5,343	0.04%
2022/01/10	5.1	1076.11	1.2	1080.65	1095.00	3.9	5,369	0.07%
2022/01/07	8.9	1114.68	8.2	1104.87	1100.00	0.7	5,353	0.01%
2022/01/06	9.4	1136.60	0.1	1133.48	1135.00	9.3	5,359	0.17%
2022/01/05	2.1	1169.77	1.5	1176.21	1175.00	0.6	5,315	0.01%
2022/01/04	3.6	1157.84	3.3	1154.14	1165.00	0.3	5,303	0.01%
2022/01/03	6.4	1174.13	5.4	1168.10	1150.00	1.1	5,262	0.02%
2021/12/30	3.1	1185.08	3	1186.66	1190.00	0.1	5,246	0.00%
2021/12/29	7.1	1187.80	5.2	1190.85	1185.00	2	5,271	0.04%
2021/12/28	7.4	1165.82	8.1	1165.08	1175.00	-0.8	5,331	-0.01%
2021/12/27	9.8	1158.13	11.3	1156.17	1145.00	-1.4	5,325	-0.03%
2021/12/24	1	1115.05	2.5	1113.77	1120.00	-1.5	5,289	-0.03%
2021/12/23	0.1	1094.00	3.3	1096.17	1095.00	-3.2	5,333	-0.06%
2021/12/22	7	1088.56	2.4	1088.23	1085.00	4.6	5,426	0.08%
2021/12/21	5.2	1081.14	35.1	1107.67	1090.00	-29.9	5,524	-0.54%
2021/12/20	1.2	1060.43	1	1060.00	1055.00	0.2	5,628	0.00%
2021/12/17	15	1082.33	14	1090.00	1075.00	1	5,654	0.02%
2021/12/16	32	1082.81	3	1083.29	1090.00	29	5,672	0.51%
2021/12/15	0	1054.71	0	1055.00	1060.00	0	5,747	0.00%
2021/12/14	2	1060.00	1.1	1064.46	1070.00	0.9	5,818	0.02%
2021/12/13	0	0.00	0	1077.50	1075.00	0	5,796	0.00%
2021/12/10	2	1070.01	1	1075.00	1075.00	1	5,826	0.02%
2021/12/09	1	1085.00	1	1090.00	1085.00	0	5,911	0.00%
2021/12/08	0	1081.88	4.4	1092.13	1095.00	-4.4	5,919	-0.07%
2021/12/07	1.1	1069.72	1.1	1075.00	1065.00	0	5,877	0.00%
2021/12/06	5.1	1048.18	8.1	1063.13	1085.00	-3.1	5,880	-0.05%
2021/12/03	5.2	1064.34	1.1	1066.03	1060.00	4.1	5,875	0.07%
2021/12/02	2.1	1072.52	3.4	1077.79	1080.00	-1.3	5,860	-0.02%
2021/12/01	1.2	1056.09	3.5	1042.15	1065.00	-2.3	5,877	-0.04%
2021/11/30	2.1	1027.67	0.3	1025.00	1010.00	1.8	5,869	0.03%
2021/11/29	0	1009.25	0.6	1014.30	1030.00	-0.6	5,829	-0.01%
2021/11/26	1.4	1000.80	1.5	1005.23	1005.00	0	5,918	0.00%
2021/11/25	0.1	1031.77	1.2	1027.88	1035.00	-1	5,973	-0.02%
2021/11/24	0.7	1035.75	6.1	1040.74	1040.00	-5.4	5,991	-0.09%
2021/11/23	2.2	1053.57	0.3	1063.56	1055.00	1.9	6,013	0.03%
2021/11/22	0.6	1088.88	0.2	1090.23	1080.00	0.4	6,066	0.01%
2021/11/19	1.3	1103.72	1.2	1101.24	1090.00	0.1	6,050	0.00%
2021/11/18	5.1	1081.52	9.5	1072.04	1085.00	-4.4	5,931	-0.07%
2021/11/17	11.6	1039.34	2.1	1037.71	1030.00	9.5	5,811	0.16%
2021/11/16	6.6	1024.55	9.2	1037.41	1035.00	-2.6	5,789	-0.05%
2021/11/15	8.5	1023.56	9	1017.71	1025.00	-0.5	5,786	-0.01%
2021/11/12	1	985.87	1.2	970.89	983.00	-0.2	5,702	0.00%
2021/11/11	0.2	951.93	0.2	947.76	954.00	-0.1	5,713	0.00%
2021/11/10	2.6	966.25	1.1	966.70	958.00	1.5	5,712	0.03%
2021/11/09	0.4	991.85	4.4	991.68	978.00	-4	5,731	-0.07%
2021/11/08	2.4	965.44	5.5	966.70	980.00	-3.1	5,687	-0.05%
2021/11/05	2	937.98	6.6	937.87	940.00	-4.6	5,588	-0.08%
2021/11/04	1	938.00	1.1	930.52	928.00	-0.1	5,571	0.00%
2021/11/03	0.1	933.36	0.4	933.00	932.00	-0.3	5,605	-0.01%
2021/11/02	1	923.12	3	931.33	928.00	-2	5,617	-0.04%
2021/11/01	1.1	919.45	2.1	923.97	922.00	-0.9	5,680	-0.02%
2021/10/29	8.5	923.38	0.3	919.26	913.00	8.2	5,733	0.14%
2021/10/28	2.3	937.95	1.2	929.98	936.00	1.1	5,692	0.02%
2021/10/27	1.5	936.73	1.2	948.52	942.00	0.2	5,694	0.00%
2021/10/26	1.1	944.90	5.2	945.37	946.00	-4.1	5,657	-0.07%
2021/10/25	1	928.15	10.9	931.99	938.00	-9.9	5,704	-0.17%
2021/10/22	0	0.00	7.3	920.40	926.00	-7.3	5,890	-0.12%
2021/10/21	1	913.03	5.6	913.65	913.00	-4.6	5,948	-0.08%
2021/10/20	0	0.00	2.2	912.61	901.00	-2.2	5,922	-0.04%
2021/10/19	0.5	893.72	10.1	887.69	898.00	-9.6	5,922	-0.16%
2021/10/18	0	873.68	1.2	870.42	867.00	-1.2	5,893	-0.02%
2021/10/15	2.5	853.11	3	851.67	857.00	-0.5	5,876	-0.01%
2021/10/14	14.3	849.16	3	850.98	840.00	11.3	5,826	0.19%
2021/10/13	12.8	869.76	5.1	873.98	862.00	7.7	5,799	0.13%
2021/10/12	12.3	894.49	4	901.25	887.00	8.3	5,805	0.14%
2021/10/08	0	920.00	2.1	920.86	910.00	-2.1	5,823	-0.04%
2021/10/07	7.3	907.12	8.4	898.26	911.00	-1.1	5,809	-0.02%
2021/10/06	2.3	874.29	5.2	881.96	871.00	-2.9	5,818	-0.05%
2021/10/05	15.8	866.66	2	872.00	867.00	13.7	5,823	0.24%
2021/10/04	3.5	891.61	3	892.68	892.00	0.5	5,764	0.01%
2021/10/01	6.3	894.26	0.5	892.09	885.00	5.8	5,787	0.10%
2021/09/30	6.1	902.47	1	910.81	905.00	5.1	5,769	0.09%
2021/09/29	8.4	923.45	2.3	924.29	913.00	6.2	5,757	0.11%
2021/09/28	6.2	957.65	1.5	960.73	957.00	4.7	5,742	0.08%
2021/09/27	0.2	953.95	14.8	947.38	959.00	-14.6	5,698	-0.26%
2021/09/24	0.3	916.00	2.5	919.68	920.00	-2.2	5,614	-0.04%
2021/09/23	0	909.00	5.1	917.97	915.00	-5	5,707	-0.09%
2021/09/22	11.3	906.88	5.2	914.10	911.00	6.2	5,709	0.11%
2021/09/17	0	946.13	5.1	947.33	940.00	-5.1	5,634	-0.09%
2021/09/16	2	928.57	3.2	932.42	936.00	-1.1	5,597	-0.02%
2021/09/15	0	932.00	0.1	938.00	935.00	-0.1	5,608	0.00%
2021/09/14	1.2	946.42	9	939.51	947.00	-7.9	5,671	-0.14%
2021/09/13	0.3	922.17	1.2	925.75	927.00	-1	5,770	-0.02%
2021/09/10	0.5	916.34	2.5	920.77	925.00	-2	5,907	-0.03%
2021/09/09	1.3	901.96	0	0.00	901.00	1.3	5,926	0.02%
2021/09/08	0.6	903.30	2.1	903.95	912.00	-1.5	5,924	-0.03%
2021/09/07	0.1	901.07	0.4	901.44	903.00	-0.3	5,934	-0.01%
2021/09/06	5.6	903.21	0.4	905.67	896.00	5.2	5,959	0.09%
2021/09/03	6.1	923.13	1	922.00	919.00	5.1	5,922	0.09%
2021/09/02	3.1	929.72	11.5	933.79	933.00	-8.4	5,974	-0.14%
2021/09/01	0.2	924.41	27.5	922.53	927.00	-27.3	5,945	-0.46%
2021/08/31	19.1	888.80	0.4	895.83	901.00	18.7	5,851	0.32%
2021/08/30	4.2	910.84	23.1	905.70	912.00	-18.9	5,815	-0.33%
2021/08/27	2.3	881.18	4.3	892.83	896.00	-2	5,814	-0.04%
2021/08/26	10.5	882.24	4	886.25	888.00	6.5	5,801	0.11%
2021/08/25	0.3	909.82	1	907.13	911.00	-0.8	5,763	-0.01%
2021/08/24	2.2	912.00	0.5	910.17	909.00	1.7	5,818	0.03%
2021/08/23	0.2	902.81	3.3	896.87	911.00	-3.1	5,929	-0.05%
2021/08/20	5.2	879.88	3.1	889.89	873.00	2.2	5,968	0.04%
2021/08/19	2.2	886.29	0	898.41	888.00	2.2	6,030	0.04%
2021/08/18	6.3	885.12	3.2	895.74	912.00	3.2	6,036	0.05%
2021/08/17	4.6	888.11	1.1	890.10	880.00	3.5	6,081	0.06%
2021/08/16	0.1	906.26	0	905.30	901.00	0.1	6,099	0.00%
2021/08/13	0	908.00	1.1	910.95	910.00	-1	6,266	-0.02%
2021/08/12	1.3	903.23	0.1	915.48	904.00	1.2	6,367	0.02%
2021/08/11	3.3	910.90	5	911.99	910.00	-1.6	6,505	-0.03%
2021/08/10	0.2	922.42	1.2	922.97	922.00	-1.1	6,700	-0.02%
2021/08/09	1	920.15	1.7	920.34	921.00	-0.6	6,930	-0.01%
2021/08/06	8.3	945.57	3.4	937.44	936.00	4.9	7,054	0.07%
2021/08/05	1.9	956.73	0.9	957.01	961.00	1	7,268	0.01%
2021/08/04	3.4	946.74	6.6	948.31	950.00	-3.2	7,673	-0.04%
2021/08/03	0	0.00	2.2	937.29	938.00	-2.2	7,987	-0.03%
2021/08/02	2.2	931.43	4.6	928.30	934.00	-2.4	8,252	-0.03%
2021/07/30	5.5	919.43	3.3	918.57	910.00	2.2	8,341	0.03%
2021/07/29	1.2	910.48	14.2	912.43	933.00	-13	8,488	-0.15%
2021/07/28	32.8	904.45	5.1	890.96	890.00	27.7	8,566	0.32%
2021/07/27	10.2	939.48	17.3	938.69	938.00	-7.1	8,595	-0.08%
2021/07/26	1.1	925.03	0.6	926.36	923.00	0.5	8,877	0.01%
2021/07/23	12.5	929.70	2	931.48	933.00	10.5	8,908	0.12%
2021/07/22	2.2	919.54	2.4	929.01	919.00	-0.2	8,983	0.00%
2021/07/21	2.4	911.71	5.1	912.47	912.00	-2.7	9,049	-0.03%
2021/07/20	0.3	920.92	0	922.00	920.00	0.3	9,156	0.00%
2021/07/19	5.9	922.57	5.2	926.68	919.00	0.7	9,287	0.01%
2021/07/16	0.5	951.36	1.4	956.33	957.00	-0.9	9,267	-0.01%
2021/07/15	2.8	941.44	7.1	939.04	951.00	-4.3	9,280	-0.05%
2021/07/14	0.3	929.31	0	930.00	930.00	0.3	9,319	0.00%
2021/07/13	3.5	932.23	3.4	940.45	926.00	0.1	9,339	0.00%
2021/07/12	3.4	935.62	7.1	937.26	935.00	-3.6	9,329	-0.04%
2021/07/09	4.4	916.19	3.2	921.68	919.00	1.2	9,333	0.01%
2021/07/08	5.2	920.39	3.1	923.89	920.00	2.1	9,393	0.02%
2021/07/07	1.6	919.41	1.2	919.04	917.00	0.4	9,453	0.00%
2021/07/06	9.1	927.72	1.1	936.53	922.00	7.9	9,539	0.08%
2021/07/05	4.1	964.06	1.2	958.52	957.00	2.9	9,531	0.03%
2021/07/02	0.1	958.03	3.2	960.62	957.00	-3.1	9,541	-0.03%
2021/07/01	2.2	955.77	0.1	960.00	955.00	2.1	9,556	0.02%
2021/06/30	4.7	963.27	6.5	954.71	962.00	-1.8	9,666	-0.02%
2021/06/29	4	940.50	7.2	943.50	935.00	-3.2	9,587	-0.03%
2021/06/28	3.1	928.01	3.2	933.72	935.00	-0.1	9,649	0.00%
2021/06/25	5.6	938.83	4	937.51	927.00	1.6	9,792	0.02%
2021/06/24	1.1	931.33	0.1	938.87	929.00	1	9,868	0.01%
2021/06/23	5	918.01	5.1	929.72	941.00	-0.1	10,004	0.00%
2021/06/22	12.3	901.16	9.2	896.51	903.00	3.2	10,129	0.03%
2021/06/21	9.1	931.90	9.3	939.96	918.00	-0.1	10,011	0.00%
2021/06/18	4.1	977.22	1.4	974.36	965.00	2.8	9,964	0.03%
2021/06/17	5.8	972.07	1.1	974.85	978.00	4.7	9,985	0.05%
2021/06/16	3.1	984.03	3.7	985.38	985.00	-0.6	10,009	-0.01%
2021/06/15	3.1	986.13	2	1004.96	989.00	1.1	10,003	0.01%
2021/06/11	8.4	987.22	1.1	984.53	980.00	7.3	10,014	0.07%
2021/06/10	43.3	984.04	43.9	996.76	998.00	-0.7	10,027	-0.01%
2021/06/09	47.2	971.74	45.2	968.27	967.00	2	9,991	0.02%
2021/06/08	0.5	970.09	0	971.00	966.00	0.5	10,056	0.00%
2021/06/07	7.1	957.66	7.1	968.43	973.00	0	10,154	0.00%
2021/06/04	3.1	969.70	3	972.00	977.00	0	10,221	0.00%
2021/06/03	32.1	971.23	34	980.70	981.00	-1.9	10,310	-0.02%
2021/06/02	9.4	968.54	6	963.00	959.00	3.4	10,390	0.03%
2021/06/01	5.5	986.24	5.2	986.45	977.00	0.2	10,446	0.00%
2021/05/31	11.4	988.30	9.5	988.41	995.00	1.9	10,530	0.02%
2021/05/28	0.2	947.39	6.5	955.05	961.00	-6.3	10,516	-0.06%
2021/05/27	6.2	941.13	9.1	939.12	935.00	-2.9	10,614	-0.03%
2021/05/26	3.1	954.26	1	963.00	951.00	2.1	10,714	0.02%
2021/05/25	10.1	960.32	2.8	954.81	952.00	7.3	10,736	0.07%
2021/05/24	9.2	944.69	6.1	944.37	943.00	3.1	10,717	0.03%
2021/05/21	31.2	956.01	31	952.07	955.00	0.2	10,746	0.00%
2021/05/20	1.2	943.42	0.1	935.15	930.00	1.1	10,640	0.01%
2021/05/19	13.8	970.76	10.1	951.28	943.00	3.7	10,583	0.03%
2021/05/18	8.9	949.18	21.8	976.92	994.00	-12.9	10,480	-0.12%
2021/05/17	16.6	911.73	27.1	908.21	914.00	-10.5	10,407	-0.10%
2021/05/14	17.8	903.32	15.2	904.86	895.00	2.6	10,391	0.02%
2021/05/13	18.5	888.28	9.3	877.17	873.00	9.2	10,414	0.09%
2021/05/12	29.9	883.87	21	883.11	888.00	8.9	10,317	0.09%
2021/05/11	56.3	925.70	69.4	912.92	911.00	-13.1	10,040	-0.13%
2021/05/10	19.8	992.27	19.2	990.40	979.00	0.5	9,850	0.01%
2021/05/07	14.1	1052.53	3	1053.34	1060.00	11.1	9,827	0.11%
2021/05/06	9.3	1043.35	37.3	1048.49	1055.00	-28	9,967	-0.28%
2021/05/05	39.3	1009.05	4.3	1066.10	1005.00	35	9,906	0.35%
2021/05/04	12.5	1064.40	11.6	1057.31	1085.00	0.9	9,843	0.01%
2021/05/03	22.3	1113.67	31	1094.69	1105.00	-8.7	9,692	-0.09%
2021/04/29	3.1	1185.00	3.3	1185.00	1185.00	-0.2	9,546	0.00%
2021/04/28	5.1	1074.89	1.4	1072.19	1080.00	3.7	9,736	0.04%
2021/04/27	0.2	1069.86	1	1094.46	1065.00	-0.8	9,769	-0.01%
2021/04/26	2.4	1052.30	6.1	1068.74	1070.00	-3.8	9,764	-0.04%
2021/04/23	0.1	1000.67	17	1018.31	1035.00	-16.9	9,723	-0.17%
2021/04/22	2.1	988.95	4	999.75	984.00	-2	9,703	-0.02%
2021/04/21	2	987.51	0	993.00	988.00	2	9,793	0.02%
2021/04/20	1.1	980.30	21.3	993.83	998.00	-20.2	9,936	-0.20%
2021/04/19	0.1	965.00	0	965.00	963.00	0	9,945	0.00%
2021/04/16	8.2	977.71	0	0.00	975.00	8.2	10,002	0.08%
2021/04/15	1.2	963.15	5.2	976.54	985.00	-4.1	10,117	-0.04%
2021/04/14	4.3	951.71	1.2	959.05	965.00	3.2	10,142	0.03%
2021/04/13	3.3	963.83	5.1	964.98	961.00	-1.8	10,151	-0.02%
2021/04/12	11.9	966.17	109.3	961.84	960.00	-97.4	10,145	-0.96%	大賣/
2021/04/09	2.1	1017.23	3.5	1015.30	999.00	-1.5	10,206	-0.01%
2021/04/08	0.1	1019.78	2.4	1016.11	1020.00	-2.3	10,176	-0.02%
2021/04/07	21.1	996.71	1.1	997.53	998.00	20	10,136	0.20%
2021/04/06	2	990.11	11	997.83	995.00	-8.9	10,121	-0.09%
2021/04/01	2	973.93	3.4	970.57	961.00	-1.3	10,094	-0.01%
2021/03/31	1.1	978.52	5.5	973.36	969.00	-4.5	10,037	-0.04%
2021/03/30	36.2	966.39	6.8	968.76	971.00	29.4	9,940	0.30%
2021/03/29	2.1	953.27	6.5	962.23	941.00	-4.4	9,822	-0.04%
2021/03/26	76	945.10	3.6	941.96	943.00	72.4	9,770	0.74%
2021/03/25	3.1	916.83	11.6	934.76	949.00	-8.5	9,665	-0.09%
2021/03/24	0	888.39	2.1	886.77	894.00	-2.1	9,473	-0.02%
2021/03/23	3.4	889.16	6	879.17	870.00	-2.6	9,459	-0.03%
2021/03/22	6.6	879.98	3.1	875.19	881.00	3.5	9,423	0.04%
2021/03/19	6.4	888.36	6	885.68	885.00	0.4	9,389	0.00%
2021/03/18	2.2	914.20	0	914.50	903.00	2.2	9,326	0.02%
2021/03/17	5.2	920.44	1	919.83	908.00	4.2	9,374	0.04%
2021/03/16	0.1	912.40	1.1	914.81	919.00	-1.1	9,405	-0.01%
2021/03/15	0.1	907.33	0.2	906.44	907.00	-0.1	9,424	0.00%
2021/03/12	2.4	909.07	1.2	899.02	899.00	1.2	9,477	0.01%
2021/03/11	1.2	870.43	1	888.00	888.00	0.2	9,437	0.00%
2021/03/10	6.8	866.87	0	0.00	864.00	6.8	9,369	0.07%
2021/03/09	2	861.65	5	872.21	879.00	-3	9,330	-0.03%
2021/03/08	7.5	883.91	1.1	877.93	867.00	6.4	9,312	0.07%
2021/03/05	4.6	885.45	2.3	880.42	883.00	2.3	9,295	0.02%
2021/03/04	9.9	900.89	4	902.52	897.00	5.9	9,343	0.06%
2021/03/03	0.2	919.09	1	914.79	930.00	-0.9	9,196	-0.01%
2021/03/02	2.1	916.55	0.1	929.64	900.00	2	9,113	0.02%
2021/02/26	8.8	918.44	3.2	922.65	896.00	5.6	9,006	0.06%
2021/02/25	9.3	942.65	0.1	950.00	944.00	9.2	8,849	0.10%
2021/02/24	5.1	947.12	7.2	954.99	940.00	-2	8,846	-0.02%
2021/02/23	5.3	951.26	1	962.08	965.00	4.3	8,911	0.05%
2021/02/22	9.4	960.64	2.1	969.20	951.00	7.3	8,928	0.08%
2021/02/19	5.1	962.52	5.1	967.19	964.00	0	9,154	0.00%
2021/02/18	1.3	983.72	1.3	976.29	978.00	0	9,139	0.00%
2021/02/17	3.3	985.54	47.6	987.63	980.00	-44.3	9,139	-0.48%
2021/02/05	41.6	953.03	8.1	962.40	950.00	33.4	9,019	0.37%
2021/02/04	7.2	924.48	7.2	942.08	946.00	0	8,834	0.00%
2021/02/03	13.3	952.47	14.5	950.01	950.00	-1.2	8,748	-0.01%
2021/02/02	11.2	937.77	15.7	940.53	931.00	-4.5	8,668	-0.05%
2021/02/01	1.1	895.55	10.6	890.14	905.00	-9.5	8,536	-0.11%
2021/01/29	9.2	883.38	13.3	891.21	875.00	-4.1	8,433	-0.05%
2021/01/28	22.3	871.22	5.5	872.28	869.00	16.8	8,337	0.20%
2021/01/27	4.3	884.07	20.1	881.41	897.00	-15.8	8,198	-0.19%
2021/01/26	15.8	884.69	3	905.87	871.00	12.7	8,153	0.16%
2021/01/25	0.5	911.24	0.1	914.05	910.00	0.4	8,217	0.00%
2021/01/22	11.5	924.26	54	941.92	917.00	-42.5	8,174	-0.52%
2021/01/21	75.5	923.21	16.4	920.96	934.00	59.2	7,980	0.74%
2021/01/20	4.5	874.84	1.3	878.24	872.00	3.2	7,790	0.04%
2021/01/19	0.2	868.68	4.8	869.11	879.00	-4.6	7,707	-0.06%
2021/01/18	3.5	830.56	1.4	836.91	844.00	2.1	7,647	0.03%
2021/01/15	4.7	855.78	6.7	860.24	850.00	-2	7,581	-0.03%
2021/01/14	3.4	868.93	1.5	866.02	861.00	1.9	7,503	0.03%
2021/01/13	4.3	887.14	7.3	886.87	884.00	-3	7,403	-0.04%
2021/01/12	3.3	856.47	10.3	847.62	846.00	-7	7,230	-0.10%
2021/01/11	0.4	846.49	1	848.00	851.00	-0.6	7,124	-0.01%
2021/01/08	2.3	832.29	9.2	830.07	838.00	-6.8	7,075	-0.10%
2021/01/07	2	794.12	0.6	801.84	799.00	1.4	6,971	0.02%
2021/01/06	3.7	802.31	3.1	791.78	792.00	0.6	6,942	0.01%
2021/01/05	9.1	789.63	5.1	795.02	797.00	4	6,919	0.06%
2021/01/04	8.4	777.35	49	790.67	792.00	-40.6	7,122	-0.57%
2020/12/31	2	749.00	2.2	748.66	747.00	-0.2	7,147	0.00%
2020/12/30	1.1	737.37	6.1	742.83	746.00	-5	7,365	-0.07%
2020/12/29	1.1	742.68	0	739.50	734.00	1	7,338	0.01%
2020/12/28	2	736.48	12.6	735.52	740.00	-10.6	7,345	-0.14%
2020/12/25	0	0.00	0.1	715.44	715.00	-0.1	7,269	0.00%
2020/12/24	0	715.00	0	720.00	714.00	0	7,323	0.00%
2020/12/23	0	718.00	2.1	718.40	720.00	-2.1	7,396	-0.03%
2020/12/22	0	0.00	2.1	713.96	703.00	-2.1	7,438	-0.03%
2020/12/21	1	697.96	0	0.00	708.00	1	7,475	0.01%
2020/12/18	1	703.91	1.1	700.21	699.00	0	7,494	0.00%
2020/12/17	0.3	703.14	0	0.00	704.00	0.3	7,540	0.00%
2020/12/16	1	708.03	2	709.99	701.00	-1	7,575	-0.01%
2020/12/15	1.2	698.42	1.1	700.13	701.00	0.1	7,661	0.00%
2020/12/14	7	704.01	0.5	706.82	702.00	6.5	7,785	0.08%
2020/12/11	48.1	713.08	5	708.60	707.00	43.1	7,897	0.55%
2020/12/10	11.3	721.33	4	713.29	709.00	7.2	7,895	0.09%
2020/12/09	15.2	737.01	3	737.67	734.00	12.2	7,911	0.15%
2020/12/08	0.1	725.00	2.6	722.23	730.00	-2.5	7,906	-0.03%
2020/12/07	0	702.00	0.1	705.00	704.00	-0.1	7,861	0.00%
2020/12/04	4.4	701.47	1.4	703.21	705.00	3	7,938	0.04%
2020/12/03	5.4	702.25	1	699.00	700.00	4.4	7,959	0.05%
2020/12/02	4.7	701.92	23	710.47	712.00	-18.3	7,960	-0.23%
2020/12/01	7.1	699.16	1.2	697.50	697.00	5.9	8,051	0.07%
2020/11/30	9.8	710.96	4	705.75	704.00	5.8	8,134	0.07%
2020/11/27	3.2	725.81	2.2	728.45	725.00	1	8,228	0.01%
2020/11/26	0	732.00	1	730.96	730.00	-1	8,349	-0.01%
2020/11/25	3.4	728.91	0.1	731.82	724.00	3.2	8,574	0.04%
2020/11/24	2.5	740.67	4	740.02	742.00	-1.6	8,675	-0.02%
2020/11/23	2.2	750.85	2	743.51	743.00	0.2	8,827	0.00%
2020/11/20	1	725.44	9.2	742.73	747.00	-8.1	8,889	-0.09%
2020/11/19	3	731.66	1.6	731.31	733.00	1.4	8,864	0.02%
2020/11/18	7.1	717.76	34.5	719.82	728.00	-27.5	8,965	-0.31%
2020/11/17	0.1	695.43	3.3	699.45	696.00	-3.2	8,975	-0.04%
2020/11/16	2.4	690.04	5.1	687.46	694.00	-2.7	9,437	-0.03%
2020/11/13	1.2	669.88	0	0.00	675.00	1.2	9,725	0.01%
2020/11/12	1.2	673.23	3	673.01	673.00	-1.9	10,351	-0.02%
2020/11/11	4	666.54	2	679.00	676.00	2	10,383	0.02%
2020/11/10	2.2	687.67	1	686.00	686.00	1.2	10,411	0.01%
2020/11/09	3	700.35	3	706.29	702.00	0	10,500	0.00%
2020/11/06	3	697.00	26.5	698.73	700.00	-23.5	10,576	-0.22%
2020/11/05	12.6	692.06	10.1	688.71	696.00	2.6	10,619	0.02%
2020/11/04	0	679.00	0	680.00	677.00	0	10,610	0.00%
2020/11/03	0.1	664.00	0.1	675.00	665.00	0	10,699	0.00%
2020/11/02	13.1	656.62	3	661.00	653.00	10.1	10,776	0.09%
2020/10/30	3	677.33	2	678.50	678.00	1	10,763	0.01%
2020/10/29	1	670.01	1	680.00	684.00	0	10,976	0.00%
2020/10/28	1.1	681.35	1	684.00	681.00	0.1	11,330	0.00%
2020/10/27	13.1	679.02	5	678.80	685.00	8.1	11,469	0.07%
2020/10/26	3.1	675.88	3.1	675.70	674.00	0.1	11,597	0.00%
2020/10/23	19	681.26	3	681.67	678.00	16	11,765	0.14%
2020/10/22	2	690.99	4	689.50	688.00	-2	12,285	-0.02%
2020/10/21	14	703.07	1	691.00	691.00	13	12,554	0.10%
2020/10/20	2	687.00	3	688.00	697.00	-1	12,874	-0.01%
2020/10/19	1.3	693.60	0	0.00	692.00	1.3	13,079	0.01%
2020/10/16	1	688.95	1	693.00	680.00	0	13,311	0.00%
2020/10/15	5.4	697.54	6	694.83	689.00	-0.6	13,490	0.00%
2020/10/14	5.1	691.37	4	689.75	689.00	1.1	13,524	0.01%
2020/10/13	4.3	699.23	3	699.00	699.00	1.3	13,578	0.01%
2020/10/12	6.5	710.54	15	712.92	714.00	-8.5	13,570	-0.06%
2020/10/08	6	664.51	9	671.00	670.00	-3	13,458	-0.02%
2020/10/07	6	647.33	23	637.61	647.00	-17	13,352	-0.13%
2020/10/06	2	615.50	8	615.00	615.00	-6	13,230	-0.05%
2020/10/05	0	0.00	5.6	613.21	611.00	-5.6	13,446	-0.04%
2020/09/30	3	616.33	3	609.67	607.00	0	13,648	0.00%
2020/09/29	4	609.75	9.2	609.43	610.00	-5.2	13,911	-0.04%
2020/09/28	7	591.16	4	600.25	603.00	3	14,142	0.02%
2020/09/25	4.2	595.42	3	587.67	585.00	1.2	14,134	0.01%
2020/09/24	14	605.93	2	600.00	600.00	12	14,148	0.08%
2020/09/23	3	615.67	8	616.75	617.00	-5	14,104	-0.04%
2020/09/22	8	608.00	3.2	603.69	603.00	4.8	14,121	0.03%
2020/09/21	1	616.00	4	617.50	616.00	-3	14,152	-0.02%
2020/09/18	0	607.00	2	606.50	611.00	-2	14,216	-0.01%
2020/09/17	9	598.11	5	604.20	599.00	4	14,178	0.03%
2020/09/16	3.1	623.74	9	621.33	617.00	-5.9	14,226	-0.04%
2020/09/15	3.2	608.82	0	0.00	611.00	3.2	14,345	0.02%
2020/09/14	3.1	595.94	4	606.75	609.00	-0.9	14,584	-0.01%
2020/09/11	8	593.64	13	595.54	595.00	-5	14,529	-0.03%
2020/09/10	1.1	598.21	4	601.00	599.00	-2.9	14,506	-0.02%
2020/09/09	7.1	593.58	2	592.50	595.00	5.1	14,579	0.03%
2020/09/08	3.1	605.93	1	610.00	604.00	2.1	14,531	0.01%
2020/09/07	2	602.50	18	597.89	598.00	-16	14,617	-0.11%
2020/09/04	3	591.33	4	596.75	603.00	-1	14,678	-0.01%
2020/09/03	7	611.14	2	600.01	603.00	5	14,559	0.03%
2020/09/02	0	0.00	9	601.00	596.00	-9	14,467	-0.06%
2020/09/01	0	0.00	2	573.00	576.00	-2	14,314	-0.01%
2020/08/31	3.1	569.49	13.1	562.06	556.00	-10.1	14,274	-0.07%
2020/08/28	0	0.00	7	558.00	574.00	-7	14,125	-0.05%
2020/08/27	8	568.11	9	565.66	558.00	-1	14,063	-0.01%
2020/08/26	8	578.25	20	577.55	578.00	-12	14,098	-0.09%
2020/08/25	10	588.80	2	588.50	589.00	8	14,064	0.06%
2020/08/24	10	590.90	4	591.24	585.00	6	14,058	0.04%
2020/08/21	22	591.08	10	588.60	604.00	12	13,992	0.09%
2020/08/20	18.2	582.60	83.3	570.24	565.00	-65.1	13,769	-0.47%
2020/08/19	20	615.20	20	613.90	609.00	0	13,312	0.00%
2020/08/18	110.1	620.02	45.3	617.49	617.00	64.8	13,108	0.49%	大買/
2020/08/17	3.2	682.94	1	679.00	685.00	2.2	12,659	0.02%
2020/08/14	2.1	673.05	1.6	681.48	680.00	0.5	12,709	0.00%
2020/08/13	3	688.33	4	690.50	684.00	-1	12,854	-0.01%
2020/08/12	7.1	682.60	1.1	676.91	680.00	6	13,029	0.05%
2020/08/11	3	697.67	5.1	696.45	693.00	-2.1	13,265	-0.02%
2020/08/10	10.1	703.27	9.1	705.81	706.00	1.1	13,196	0.01%
2020/08/07	9	711.78	2	707.50	705.00	7	13,149	0.05%
2020/08/06	13	741.84	10.2	737.61	732.00	2.8	13,080	0.02%
2020/08/05	5.4	730.44	3	732.33	730.00	2.4	12,950	0.02%
2020/08/04	4.6	715.08	5	715.20	732.00	-0.5	12,842	0.00%
2020/08/03	4	700.00	6	696.67	696.00	-2	12,632	-0.02%
2020/07/31	2.1	673.51	9.4	690.59	701.00	-7.3	12,338	-0.06%
2020/07/30	12	684.58	13	676.08	683.00	-1	12,239	-0.01%
2020/07/29	3.5	677.20	3	686.00	682.00	0.5	12,132	0.00%
2020/07/28	15.2	721.46	16.1	715.75	680.00	-0.9	12,087	-0.01%
2020/07/27	7.1	718.85	11.6	714.32	728.00	-4.5	11,849	-0.04%
2020/07/24	8.2	683.12	21	684.86	675.00	-12.8	12,020	-0.11%
2020/07/23	11.2	675.86	8.2	675.31	677.00	3.1	11,790	0.03%
2020/07/22	11.2	663.11	15.1	665.59	664.00	-3.9	11,722	-0.03%
2020/07/21	18	636.56	7	640.13	637.00	11	11,526	0.10%
2020/07/20	3	593.35	3	600.67	601.00	0	11,410	0.00%
2020/07/17	2.1	603.67	6	601.68	607.00	-3.9	11,461	-0.03%
2020/07/16	6.2	602.45	2.1	601.95	599.00	4.1	11,498	0.04%
2020/07/15	4	610.75	5.1	611.77	609.00	-1.1	11,468	-0.01%
2020/07/14	4.1	614.48	4.3	617.65	611.00	-0.3	11,446	0.00%
2020/07/13	0.5	629.00	2.3	634.62	629.00	-1.8	11,402	-0.02%
2020/07/10	6	626.33	4.3	634.12	616.00	1.7	11,372	0.01%
2020/07/09	20	655.30	18.2	653.95	651.00	1.8	11,313	0.02%
2020/07/08	41	660.61	11	656.00	661.00	30	11,147	0.27%
2020/07/07	2.1	607.95	48	613.23	618.00	-45.9	10,896	-0.42%
2020/07/06	0.2	589.00	0.1	589.00	589.00	0.1	10,711	0.00%
2020/07/03	0.1	585.00	6	585.33	585.00	-5.9	10,705	-0.06%
2020/07/02	2.4	576.83	1	578.00	574.00	1.4	10,704	0.01%
2020/07/01	34	589.44	2.1	587.49	577.00	31.9	10,742	0.30%
2020/06/30	11	570.73	12.1	574.35	579.00	-1.1	10,725	-0.01%
2020/06/29	2.2	571.58	0.2	566.00	565.00	2	10,747	0.02%
2020/06/24	5	572.00	6	576.17	580.00	-1	10,726	-0.01%
2020/06/23	13.2	575.13	6	579.00	574.00	7.2	10,795	0.07%
2020/06/22	1.1	566.43	6.1	570.90	576.00	-5.1	10,730	-0.05%
2020/06/19	11.7	541.01	26	540.15	546.00	-14.3	10,772	-0.13%
2020/06/18	1	513.96	1	512.00	513.00	0	10,633	0.00%
2020/06/17	1.1	514.12	1	509.00	510.00	0.1	10,881	0.00%
2020/06/16	1	496.05	8	506.63	510.00	-7	11,062	-0.06%
2020/06/15	1	496.92	7	497.29	492.50	-6	11,296	-0.05%
2020/06/12	10	473.80	1	492.50	492.50	9	11,410	0.08%
2020/06/11	6	499.00	20	502.08	496.50	-14	11,450	-0.12%
2020/06/10	0	499.50	2	498.75	500.00	-2	11,475	-0.02%
2020/06/09	1.2	491.67	6	495.50	497.50	-4.8	11,757	-0.04%
2020/06/08	3.1	498.72	2	499.00	494.50	1.1	11,945	0.01%
2020/06/05	13	494.69	7.2	494.28	494.00	5.9	11,941	0.05%
2020/06/04	3	487.33	5	486.80	490.00	-2	11,999	-0.02%
2020/06/03	9	490.33	4	490.75	490.00	5	12,054	0.04%
2020/06/02	7	484.21	12	485.13	485.00	-5	12,020	-0.04%
2020/06/01	2	463.00	3	468.00	461.50	-1	11,915	-0.01%
2020/05/29	0	0.00	3	463.83	463.00	-3	11,951	-0.03%
2020/05/28	5	460.00	1	460.00	460.00	4	11,959	0.03%
2020/05/27	4	460.63	0	0.00	464.50	4	11,968	0.03%
2020/05/26	6	462.75	1.2	464.22	460.00	4.9	12,078	0.04%
2020/05/25	2	454.52	1.2	458.20	460.00	0.9	12,147	0.01%
2020/05/22	2.2	446.65	21	450.62	442.00	-18.8	12,130	-0.15%
2020/05/21	2.2	467.48	5.1	465.63	464.50	-2.9	12,091	-0.02%
2020/05/20	9.1	467.88	13.4	468.61	470.00	-4.3	12,071	-0.04%
2020/05/19	1.4	461.50	50	461.49	462.00	-48.6	11,901	-0.41%
2020/05/18	7	443.43	25	446.20	440.50	-18	11,685	-0.15%
2020/05/15	3	408.00	2	414.25	411.00	1	11,390	0.01%
2020/05/14	5	410.60	0	0.00	411.00	5	11,447	0.04%
2020/05/13	1	416.50	5	414.90	420.00	-4	11,461	-0.03%
2020/05/12	4	407.63	1	408.50	407.00	3	11,544	0.03%
2020/05/11	7	409.50	2	407.50	410.00	5	11,685	0.04%
2020/05/08	0	410.50	2.1	413.54	411.50	-2.1	11,764	-0.02%
2020/05/07	12.2	413.03	19	413.89	411.00	-6.8	11,832	-0.06%
2020/05/06	1	407.00	4	406.01	408.00	-3	11,867	-0.03%
2020/05/05	2	401.25	4	401.25	401.50	-2	11,894	-0.02%
2020/05/04	19.1	399.42	15	400.60	399.50	4.1	12,042	0.03%
2020/04/30	2	408.75	26	409.56	415.00	-24	12,003	-0.20%
2020/04/29	3	393.17	21	397.98	398.00	-18	11,815	-0.15%
2020/04/28	6.2	368.40	3	368.83	375.00	3.2	11,461	0.03%
2020/04/27	3	364.33	68	358.14	372.00	-65	11,656	-0.56%
2020/04/24	63	350.54	3	349.50	348.50	60	11,531	0.52%
2020/04/23	1	350.00	6	349.50	351.00	-5	11,572	-0.04%
2020/04/22	6.2	345.45	1.2	349.83	346.00	5	11,643	0.04%
2020/04/21	8.1	360.03	1	354.59	353.50	7.1	11,874	0.06%
2020/04/20	1	369.50	0	0.00	370.00	1	12,011	0.01%
2020/04/17	3	369.00	3	370.00	368.00	0	12,089	0.00%
2020/04/16	4	362.88	0	0.00	361.50	4	11,995	0.03%
2020/04/15	6	364.58	4	364.88	365.50	2	12,003	0.02%
2020/04/14	3	355.07	5.1	366.38	365.50	-2.1	12,021	-0.02%
2020/04/13	2	351.25	1	351.50	351.50	1	11,992	0.01%
2020/04/10	1	350.00	2	350.75	350.00	-1	12,013	-0.01%
2020/04/09	2	350.25	2	352.00	351.50	0	12,109	0.00%
2020/04/07	7	349.14	2	347.25	347.00	5	12,056	0.04%
2020/04/06	0	342.00	1	338.50	341.00	-1	11,960	-0.01%
2020/04/01	3	328.67	3	331.00	334.00	0	11,892	0.00%
2020/03/31	5	331.40	0	0.00	327.50	5	11,880	0.04%
2020/03/30	5	330.50	1	329.50	336.50	4	11,749	0.03%
2020/03/27	10	345.40	2	354.00	340.00	8	11,622	0.07%
2020/03/26	10	336.00	7	341.50	343.50	3	11,460	0.03%
2020/03/25	13	341.92	6	344.42	334.50	7	11,502	0.06%
2020/03/24	4	332.50	12	332.96	330.00	-8	11,314	-0.07%
2020/03/23	13	308.00	15	311.53	308.00	-2	11,286	-0.02%
2020/03/20	6	288.83	9	299.39	301.00	-3	11,228	-0.03%
2020/03/19	11	282.40	9.1	284.17	274.00	2	11,118	0.02%
2020/03/18	3	311.83	1	319.50	301.50	2	10,839	0.02%
2020/03/17	5	315.60	4	321.50	315.50	1	10,712	0.01%
2020/03/16	4	324.75	7	330.79	320.00	-3	10,537	-0.03%
2020/03/13	9	315.50	5	325.80	341.00	4	10,390	0.04%
2020/03/12	7	342.00	1	339.00	336.00	6	10,118	0.06%
2020/03/11	7	375.43	0	0.00	363.00	7	9,884	0.07%
2020/03/10	2	366.75	1	370.00	373.50	1	9,823	0.01%
2020/03/09	8	367.06	2	368.75	366.50	6	9,727	0.06%
2020/03/06	2	378.25	0	0.00	378.50	2	9,658	0.02%
2020/03/05	1	385.00	5.1	383.92	385.00	-4.1	9,648	-0.04%
2020/03/04	0	372.00	10	368.00	370.50	-10	9,661	-0.10%
2020/03/03	8	374.63	3	375.67	372.00	5	9,644	0.05%
2020/03/02	3	361.00	1	365.50	363.00	2	9,576	0.02%
2020/02/27	7	363.93	5	362.00	360.00	2	9,569	0.02%
2020/02/26	6	375.58	2	375.50	375.00	4	9,475	0.04%
2020/02/25	5.1	380.20	8	377.56	378.50	-2.9	9,416	-0.03%
2020/02/24	5	379.20	9	381.56	377.00	-4	9,441	-0.04%
2020/02/21	3	389.67	1	389.00	388.00	2	9,324	0.02%
2020/02/20	2	392.75	5	391.60	394.00	-3	9,257	-0.03%
2020/02/19	8	391.25	2	396.00	388.50	6	9,184	0.07%
2020/02/18	9	394.72	1	394.50	392.00	8	9,196	0.09%
2020/02/17	5	397.10	4	398.00	398.00	1	9,152	0.01%
2020/02/14	10	406.00	1	406.50	405.50	9	9,082	0.10%
2020/02/13	0.2	409.00	5.1	408.61	408.50	-4.9	9,018	-0.05%
2020/02/12	2	399.00	1	401.00	401.50	1	8,901	0.01%
2020/02/11	5.1	386.31	4	388.50	390.00	1.1	8,895	0.01%
2020/02/10	3	383.50	7	380.64	380.00	-4	8,905	-0.04%
2020/02/07	3	383.33	3	381.17	381.00	0	8,950	0.00%
2020/02/06	4	383.75	2	385.75	382.00	2	8,979	0.02%
2020/02/05	8	385.75	6	380.92	381.00	2	8,947	0.02%
2020/02/04	12.1	391.38	4	391.00	390.50	8.1	8,844	0.09%
2020/02/03	9.1	380.97	7	380.86	382.00	2.1	9,087	0.02%
2020/01/31	1	389.00	0	0.00	388.00	1	9,100	0.01%
2020/01/30	7	388.99	6	393.75	383.50	1	9,154	0.01%
2020/01/20	1	419.00	0	0.00	419.00	1	8,903	0.01%
2020/01/17	3	422.50	1	420.50	420.50	2	8,946	0.02%
2020/01/16	1	418.00	2	420.75	421.00	-1	9,016	-0.01%
2020/01/15	14	409.18	38	417.63	416.00	-24	8,866	-0.27%
2020/01/14	38	416.42	7	419.29	416.00	31	8,518	0.36%
2020/01/13	4	426.25	0	0.00	422.00	4	8,270	0.05%
2020/01/10	0	0.00	1	432.01	432.00	-1	8,199	-0.01%
2020/01/09	1	433.00	0.1	437.00	437.00	0.9	8,219	0.01%
2020/01/08	0.1	430.50	2	434.50	430.50	-2	8,306	-0.02%
2020/01/07	4	426.88	2.1	426.02	426.00	1.9	8,311	0.02%
2020/01/06	4	425.13	0	0.00	424.00	4	8,361	0.05%
2020/01/03	6	437.58	0	0.00	434.50	6	8,361	0.07%
2020/01/02	5	442.60	1	441.00	441.50	4	8,240	0.05%
2019/12/31	7	441.71	0	0.00	443.50	7	8,221	0.09%
2019/12/30	0	446.50	1	447.00	446.50	-1	8,253	-0.01%
2019/12/27	1	446.00	1	451.50	446.50	0	8,354	0.00%
2019/12/26	0	0.00	4	455.88	449.00	-4	8,350	-0.05%
2019/12/25	0	0.00	4.1	450.05	452.00	-4.1	8,376	-0.05%
2019/12/24	1	447.00	0	0.00	445.00	1	8,479	0.01%
2019/12/23	0	0.00	6	447.58	449.00	-6	8,565	-0.07%
2019/12/20	4	444.63	1	446.50	446.00	3	8,656	0.03%
2019/12/19	1	454.00	3	454.67	454.50	-2	8,489	-0.02%
2019/12/18	1	454.50	3	456.33	456.50	-2	8,415	-0.02%
2019/12/17	11.2	455.74	13	455.35	460.50	-1.9	8,371	-0.02%
2019/12/16	1	443.00	8.1	440.20	442.00	-7.1	8,218	-0.09%
2019/12/13	1	430.01	5	432.40	432.50	-4	8,167	-0.05%
2019/12/12	9.2	428.42	2	432.00	427.50	7.2	8,163	0.09%
2019/12/11	1	428.50	1	426.00	429.00	0	8,239	0.00%
2019/12/10	0	0.00	1	426.00	425.00	-1	8,338	-0.01%
2019/12/09	0	0.00	5	426.40	426.50	-5	8,406	-0.06%
2019/12/06	2	416.75	1	415.00	415.00	1	8,435	0.01%
2019/12/05	6.2	420.97	0	0.00	420.00	6.2	8,675	0.07%
2019/12/04	1	417.00	4	422.13	424.50	-3	8,807	-0.03%
2019/12/03	3	421.50	0	0.00	418.00	3	8,781	0.03%
2019/12/02	2	420.00	2	420.50	416.50	0	8,763	0.00%
2019/11/29	4	429.25	7	428.93	421.50	-3	8,725	-0.03%
2019/11/28	2	431.48	16	427.22	431.50	-14	8,621	-0.16%
2019/11/27	1	422.00	0	0.00	422.50	1	8,630	0.01%
2019/11/26	2	422.25	3	420.00	420.00	-1	8,671	-0.01%
2019/11/25	6.2	420.71	0.1	417.00	418.50	6.1	8,836	0.07%
2019/11/22	0	0.00	1	410.00	411.00	-1	8,819	-0.01%
2019/11/21	9	404.78	0	0.00	407.00	9	8,782	0.10%
2019/11/20	3	414.00	0.1	414.50	414.50	2.9	8,700	0.03%
2019/11/19	1	419.00	1	422.50	421.00	0	8,742	0.00%
2019/11/18	4	417.63	0	0.00	419.50	4	8,859	0.05%
2019/11/15	3	414.00	7	418.93	422.00	-4	9,020	-0.04%
2019/11/14	2	407.00	5	409.50	410.50	-3	9,367	-0.03%
2019/11/13	2	406.75	3	410.83	408.00	-1	9,416	-0.01%
2019/11/12	2	410.00	5.2	410.48	410.00	-3.2	9,420	-0.03%
2019/11/11	6	405.83	27	406.59	403.50	-21	9,399	-0.22%
2019/11/08	19	414.87	2	415.75	414.00	17	9,324	0.18%
2019/11/07	4	425.00	1	428.50	425.00	3	9,240	0.03%
2019/11/06	9	431.44	13	429.23	434.00	-4	9,160	-0.04%
2019/11/05	0	0.00	6	422.17	425.00	-6	9,161	-0.07%
2019/11/04	1	405.50	42	410.15	412.00	-41	9,130	-0.45%
2019/11/01	8.2	405.00	6	409.75	405.00	2.2	9,151	0.02%
2019/10/31	31	408.71	21	406.38	408.00	10	9,210	0.11%
2019/10/30	0.1	395.50	1	397.00	396.50	-1	9,218	-0.01%
2019/10/29	11	393.64	6.1	392.88	393.00	4.9	9,328	0.05%
2019/10/28	3	387.00	5	385.30	387.00	-2	9,387	-0.02%
2019/10/25	1	381.00	3	384.33	379.00	-2	9,418	-0.02%
2019/10/24	2.3	379.00	4.1	379.41	381.50	-1.9	9,356	-0.02%
2019/10/22	2	368.50	0	0.00	371.50	2	9,309	0.02%
2019/10/21	1	372.50	0.2	370.50	369.00	0.9	9,352	0.01%
2019/10/18	2	371.50	1	373.50	370.00	1	9,393	0.01%
2019/10/17	2.1	369.10	2	368.00	371.00	0.1	9,416	0.00%
2019/10/16	6	363.67	4	369.75	360.00	2	9,428	0.02%
2019/10/15	4	367.50	7	367.36	367.00	-3	9,338	-0.03%
2019/10/14	8	371.94	1	372.00	370.50	7	9,256	0.08%
2019/10/09	5	376.80	115	374.24	372.00	-110	9,098	-1.21%	大賣/鉅額交易
2019/10/08	5.1	384.00	2	385.00	384.50	3.1	9,011	0.03%
2019/10/04	4	384.13	1	382.50	385.50	3	9,026	0.03%
2019/10/02	0	0.00	0	373.00	372.00	0	8,908	0.00%
2019/10/01	1.1	369.79	1	373.50	376.50	0.1	8,953	0.00%
2019/09/27	1	369.00	0	0.00	369.00	1	8,898	0.01%
2019/09/26	4	379.38	4	378.38	376.00	0	8,893	0.00%
2019/09/25	5	379.90	2	381.75	380.00	3	8,885	0.03%
2019/09/24	1	386.50	1	385.50	387.00	0	8,874	0.00%
2019/09/23	2	387.00	1	387.00	388.00	1	8,877	0.01%
2019/09/20	0	0.00	3	386.83	386.50	-3	8,889	-0.03%
2019/09/19	3	381.67	3	386.17	380.50	0	8,795	0.00%
2019/09/18	2	381.50	2	379.50	382.00	0	8,723	0.00%
2019/09/17	2	383.50	2	382.50	383.00	0	8,674	0.00%
2019/09/16	1.1	379.64	2	382.00	382.00	-0.9	8,683	-0.01%
2019/09/12	1	378.50	1.1	380.45	375.00	-0.1	8,578	0.00%
2019/09/11	5.1	374.01	1	373.50	374.50	4.1	8,551	0.05%
2019/09/10	1	378.00	1	380.00	378.00	0	8,538	0.00%
2019/09/09	70	380.23	2	383.25	382.50	68	8,500	0.80%
2019/09/06	5	374.80	15	375.50	374.50	-10	8,254	-0.12%
2019/09/05	2	366.50	2.2	365.77	367.50	-0.2	8,141	0.00%
2019/09/04	1.1	364.09	2	366.00	365.00	-0.9	8,141	-0.01%
2019/09/03	5	366.60	2	366.50	364.00	3	8,185	0.04%
2019/09/02	16	369.50	2.1	368.10	370.50	13.9	8,245	0.17%
2019/08/30	3	369.00	4.9	369.30	367.50	-1.9	8,259	-0.02%
2019/08/29	5	364.90	2	365.50	365.50	3	8,242	0.04%
2019/08/28	40.1	366.64	5	361.20	366.00	35.1	8,248	0.43%
2019/08/27	2	346.00	2	346.50	345.50	0	8,117	0.00%
2019/08/26	0	0.00	1	340.50	343.00	-1	8,242	-0.01%
2019/08/23	1	345.50	0	0.00	342.50	1	8,339	0.01%
2019/08/22	4	347.50	9	347.89	345.00	-5	8,310	-0.06%
2019/08/21	1	355.00	3	349.33	347.00	-2	8,294	-0.02%
2019/08/20	3	348.33	3	352.17	351.00	0	8,242	0.00%
2019/08/19	3.1	345.97	25.7	345.99	353.00	-22.6	8,104	-0.28%
2019/08/16	1	323.00	2	322.00	322.00	-1	7,760	-0.01%
2019/08/15	0	0.00	4	315.38	316.50	-4	7,693	-0.05%
2019/08/14	3	320.00	1	320.00	319.50	2	7,697	0.03%
2019/08/13	2	317.50	0	0.00	318.00	2	7,715	0.03%
2019/08/12	0	0.00	2	322.00	323.00	-2	7,798	-0.03%
2019/08/08	1.1	316.55	3	316.83	316.50	-1.9	7,745	-0.02%
2019/08/07	1	316.50	6.3	317.43	318.00	-5.3	7,723	-0.07%
2019/08/06	0.1	310.00	1	313.00	309.00	-0.9	7,636	-0.01%
2019/08/05	3	310.00	3	310.50	312.00	0	7,601	0.00%
2019/08/02	6	312.58	5	313.00	316.00	1	7,563	0.01%
2019/08/01	5	319.30	6	319.58	314.00	-1	7,496	-0.01%
2019/07/31	28	314.13	1	313.00	314.50	27	7,239	0.37%
2019/07/30	3	324.50	7	325.36	325.50	-4	7,148	-0.06%
2019/07/29	0	0.00	3.1	316.23	319.00	-3.1	7,066	-0.04%
2019/07/26	2	312.25	1	313.50	313.50	1	7,224	0.01%
2019/07/25	0	0.00	1	311.00	313.00	-1	7,515	-0.01%
2019/07/24	3	310.33	2	312.00	308.00	1	7,568	0.01%
2019/07/23	5	314.60	1	314.00	314.50	4	7,497	0.05%
2019/07/22	0.3	309.00	1	309.00	308.50	-0.7	7,434	-0.01%
2019/07/19	7	306.07	0	0.00	304.50	7	7,379	0.09%
2019/07/18	1	306.00	0	0.00	302.00	1	7,321	0.01%
2019/07/17	1	309.00	2	309.00	310.00	-1	7,243	-0.01%
2019/07/15	2.1	314.26	0	0.00	314.50	2.1	7,154	0.03%
2019/07/12	0	0.00	1	319.00	318.00	-1	7,250	-0.01%
2019/07/11	1	320.50	3	321.67	322.50	-2	7,525	-0.03%
2019/07/10	0	0.00	2	317.25	318.00	-2	7,546	-0.03%
2019/07/08	1.1	313.09	31	312.16	314.00	-29.9	7,637	-0.39%
2019/07/05	0	0.00	2.7	321.00	321.00	-2.7	7,744	-0.03%
2019/07/04	9.2	318.23	0	0.00	319.00	9.2	7,840	0.12%
2019/07/03	5	318.80	7	322.50	317.50	-2	7,937	-0.03%
2019/07/02	2	316.50	9	316.72	319.00	-7	7,929	-0.09%
2019/07/01	9	314.44	1	314.00	314.00	8	7,911	0.10%
2019/06/28	0	0.00	2	313.75	314.00	-2	7,935	-0.03%
2019/06/27	2	313.75	7	314.57	313.00	-5	7,980	-0.06%
2019/06/25	10	311.60	0	0.00	311.50	10	8,002	0.12%
2019/06/24	0	0.00	2	315.00	315.50	-2	7,992	-0.03%
2019/06/21	0	0.00	3	313.67	313.50	-3	7,978	-0.04%
2019/06/20	0.2	309.50	0	0.00	310.00	0.2	7,916	0.00%
2019/06/19	4	310.38	1	308.50	308.50	3	8,057	0.04%
2019/06/18	1	305.50	2	307.75	308.50	-1	7,997	-0.01%
2019/06/17	3	303.17	0	0.00	300.50	3	7,940	0.04%
2019/06/14	1	307.50	1	307.00	307.00	0	7,923	0.00%
2019/06/13	2	309.75	2	312.50	309.50	0	7,915	0.00%
2019/06/12	4	309.75	1	310.00	309.50	3	7,874	0.04%
2019/06/11	3	308.67	3	312.50	308.00	0	7,882	0.00%
2019/06/10	7	315.50	10	316.00	316.00	-3	7,777	-0.04%
2019/06/06	10	310.05	3	307.50	307.00	7	7,725	0.09%
2019/06/05	3.2	314.95	6	315.42	313.00	-2.8	7,680	-0.04%
2019/06/04	6	312.83	2	316.25	311.00	4	7,651	0.05%
2019/06/03	6	312.25	8	312.81	314.00	-2	7,579	-0.03%
2019/05/31	3	302.50	9	306.94	311.00	-6	7,512	-0.08%
2019/05/30	3.1	292.13	12	293.29	296.50	-8.9	7,348	-0.12%
2019/05/29	1	276.00	2	279.50	280.50	-1	7,298	-0.01%
2019/05/28	4	280.75	1	282.50	280.50	3	7,369	0.04%
2019/05/27	7	280.21	5	281.20	281.00	2	7,496	0.03%
2019/05/24	3	291.83	1	289.00	287.00	2	7,704	0.03%
2019/05/23	4	291.50	0	0.00	292.00	4	7,892	0.05%
2019/05/20	2.1	288.31	3	288.67	290.00	-0.9	7,858	-0.01%
2019/05/17	6.1	290.57	4	291.88	291.00	2.1	7,829	0.03%
2019/05/16	2	289.00	2	288.00	288.00	0	7,753	0.00%
2019/05/15	1	293.00	2.1	292.02	290.00	-1.1	7,722	-0.01%
2019/05/14	1	279.00	1	284.00	289.00	0	7,717	0.00%
2019/05/13	5.1	290.63	3	294.50	286.50	2.1	7,682	0.03%
2019/05/10	16	299.53	3	301.83	298.50	13	7,872	0.17%
2019/05/09	5.1	305.41	17	307.03	300.00	-11.9	7,838	-0.15%
2019/05/08	17.1	308.85	4	307.13	310.00	13.1	7,750	0.17%
2019/05/07	3.1	308.87	5.1	310.98	311.00	-2	7,659	-0.03%
2019/05/06	3	304.83	0	0.00	306.00	3	7,561	0.04%
2019/05/03	3	306.33	12	306.46	309.00	-9	7,464	-0.12%
2019/05/02	7	300.93	11	304.41	298.00	-4	7,205	-0.06%
2019/04/30	1	288.00	2	291.00	295.50	-1	6,913	-0.01%
2019/04/29	0	0.00	1.1	287.50	287.50	-1.1	6,844	-0.02%
2019/04/26	0	0.00	3	288.83	290.00	-3	6,884	-0.04%
2019/04/25	3	288.17	1	289.50	288.00	2	6,869	0.03%
2019/04/24	4	290.75	2	289.50	289.50	2	6,880	0.03%
2019/04/23	3	286.00	1	288.50	290.00	2	6,891	0.03%
2019/04/22	2	290.00	0	0.00	289.00	2	6,879	0.03%
2019/04/19	4	292.25	3	291.33	290.00	1	6,860	0.01%
2019/04/18	0	0.00	14	290.46	291.00	-14	6,852	-0.20%
2019/04/17	8	289.44	2	292.50	288.50	6	6,816	0.09%
2019/04/16	2	300.00	3	300.33	300.00	-1	6,566	-0.02%
2019/04/15	2	298.00	1	297.50	296.50	1	6,549	0.02%
2019/04/12	0	0.00	8	294.13	293.50	-8	6,523	-0.12%
2019/04/11	6	293.58	0	0.00	291.50	6	6,478	0.09%
2019/04/10	0	0.00	4	300.88	300.00	-4	6,347	-0.06%
2019/04/09	0	0.00	5	295.70	299.50	-5	6,197	-0.08%
2019/04/08	2	293.00	1	294.50	294.50	1	6,082	0.02%
2019/04/03	1	289.00	2	290.50	290.50	-1	5,958	-0.02%
2019/04/02	8	290.19	19	290.55	290.50	-11	5,872	-0.19%
2019/04/01	3	285.00	7	284.93	285.50	-4	5,738	-0.07%
2019/03/29	0	0.00	2	281.25	282.50	-2	5,638	-0.04%
2019/03/28	8	278.00	2	279.50	276.50	6	5,624	0.11%
2019/03/27	3	280.00	0	0.00	279.50	3	5,697	0.05%
2019/03/26	1	279.00	6	280.00	281.00	-5	5,698	-0.09%
2019/03/25	5.2	277.77	1	277.00	276.50	4.2	5,673	0.07%
2019/03/22	4	281.00	12	282.08	284.00	-8	5,618	-0.14%
2019/03/21	0	0.00	2	278.25	277.50	-2	5,456	-0.04%
2019/03/20	2	274.25	3	274.50	274.50	-1	5,425	-0.02%
2019/03/19	4	274.25	13	274.50	275.50	-9	5,414	-0.17%
2019/03/18	1	280.50	11	279.27	278.00	-10	5,364	-0.19%
2019/03/15	2.2	275.64	1	274.00	276.00	1.2	5,344	0.02%
2019/03/14	2	274.75	1	276.00	272.50	1	5,346	0.02%
2019/03/13	0	0.00	1	273.00	273.00	-1	5,402	-0.02%
2019/03/12	0	0.00	1	273.00	270.50	-1	5,438	-0.02%
2019/03/11	1	270.50	0	0.00	270.00	1	5,514	0.02%
2019/03/08	21	268.29	30	268.17	267.50	-9	5,580	-0.16%
2019/03/07	5	275.50	1	277.50	274.00	4	5,564	0.07%
2019/03/06	5	280.40	12	277.92	280.00	-7	5,571	-0.13%
2019/03/05	5	275.20	0	0.00	273.00	5	5,485	0.09%
2019/03/04	0	278.50	0	0.00	277.00	0	5,444	0.00%
2019/02/27	3	277.33	1	281.00	280.00	2	5,375	0.04%
2019/02/26	31.1	283.75	14	282.04	276.50	17.1	5,245	0.33%
2019/02/25	11.2	279.40	18	278.64	282.50	-6.8	5,028	-0.14%
2019/02/22	6	262.67	6	265.92	264.00	0	4,754	0.00%
2019/02/21	0	0.00	3	258.50	259.00	-3	4,530	-0.07%
2019/02/20	2.2	252.32	3	255.50	255.50	-0.8	4,480	-0.02%
2019/02/19	1	250.50	0	0.00	250.00	1	4,495	0.02%
2019/02/18	0	0.00	5.1	253.50	253.50	-5.1	4,487	-0.11%
2019/02/15	15	252.43	12	251.58	252.00	3	4,475	0.07%
2019/02/14	6	256.17	3.2	256.00	255.50	2.8	4,475	0.06%
2019/02/13	0	0.00	7	258.00	259.00	-7	4,503	-0.16%
2019/02/12	13	257.15	4	258.13	257.50	9	4,487	0.20%
2019/02/11	0	0.00	26	254.44	259.50	-26	4,448	-0.58%
2019/01/30	2	243.00	2	244.75	243.00	0	4,185	0.00%
2019/01/29	5	244.80	1	246.50	245.50	4	4,198	0.10%
2019/01/28	6.1	247.43	3	248.17	248.50	3.1	4,197	0.07%
2019/01/25	1.1	248.45	6	248.58	248.00	-4.9	4,258	-0.12%
2019/01/24	5	244.60	5	246.30	244.50	0	4,309	0.00%
2019/01/23	5	239.30	0.3	241.00	241.00	4.7	4,371	0.11%
2019/01/22	2	245.00	1	246.00	242.00	1	4,386	0.02%
2019/01/21	2	246.25	2	246.00	244.50	0	4,429	0.00%
2019/01/18	2	241.25	11	242.86	244.00	-9	4,495	-0.20%
2019/01/17	1	238.00	20	236.95	237.00	-19	4,491	-0.42%
2019/01/16	2	236.25	1	233.50	237.00	1	4,540	0.02%
2019/01/15	2	232.50	3	232.67	233.00	-1	4,529	-0.02%
2019/01/14	3	231.50	13	231.65	231.50	-10	4,492	-0.22%
2019/01/11	1	227.50	7	227.50	227.50	-6	4,487	-0.13%
2019/01/10	6	225.17	2	227.25	226.00	4	4,497	0.09%
2019/01/09	11	228.05	10	229.40	226.00	1	4,501	0.02%
2019/01/08	7	220.86	2	221.50	222.00	5	4,416	0.11%
2019/01/07	6	218.67	10	220.25	219.00	-4	4,459	-0.09%
2019/01/04	27	216.85	7	216.07	217.00	20	4,465	0.45%
2019/01/03	1	222.00	0	0.00	223.50	1	4,634	0.02%
2019/01/02	2	221.75	0	0.00	220.50	2	4,644	0.04%
2018/12/28	0	0.00	2	225.50	229.50	-2	4,661	-0.04%
2018/12/27	14	225.29	0.1	225.00	225.00	13.9	4,758	0.29%
2018/12/26	2	221.25	0	0.00	220.00	2	4,776	0.04%
2018/12/25	1	220.50	1	220.00	221.00	0	4,809	0.00%
2018/12/24	2	225.00	0	0.00	225.00	2	4,877	0.04%
2018/12/20	3	227.00	0	0.00	225.00	3	4,975	0.06%
2018/12/19	1	234.00	3	234.00	236.00	-2	4,876	-0.04%
2018/12/17	3	236.17	2	236.50	235.00	1	4,901	0.02%
2018/12/14	2	235.50	4	238.13	236.00	-2	4,954	-0.04%
2018/12/13	2	234.00	7	237.00	237.50	-5	4,959	-0.10%
2018/12/12	9	232.78	1	234.50	233.00	8	4,967	0.16%
2018/12/11	1	228.00	0	0.00	228.00	1	4,951	0.02%
2018/12/10	5	229.80	0	0.00	229.00	5	4,965	0.10%
2018/12/07	1	233.50	3	233.83	233.50	-2	4,965	-0.04%
2018/12/06	16	230.66	1	237.00	229.50	15	4,944	0.30%
2018/12/05	1	245.00	18	246.50	244.50	-17	4,887	-0.35%
2018/12/04	2	249.25	2	250.00	252.00	0	4,914	0.00%
2018/12/03	1	246.50	16	244.72	245.50	-15	4,860	-0.31%
2018/11/30	2	231.25	7	235.36	237.50	-5	4,801	-0.10%
2018/11/29	10	235.55	7	235.36	231.50	3	4,746	0.06%
2018/11/28	2	234.50	1	233.50	236.50	1	4,735	0.02%
2018/11/27	0	0.00	1	231.50	232.00	-1	4,711	-0.02%
2018/11/26	0	0.00	3	228.67	228.00	-3	4,754	-0.06%
2018/11/21	15	223.00	0	0.00	223.00	15	4,963	0.30%
2018/11/20	0	0.00	2	224.00	225.00	-2	4,954	-0.04%
2018/11/19	1	221.50	0	0.00	223.50	1	4,952	0.02%
2018/11/16	9	220.61	22	221.00	220.00	-13	4,986	-0.26%
2018/11/14	1	232.00	1	231.50	230.00	0	4,975	0.00%
2018/11/13	5	229.00	0	0.00	231.00	5	5,017	0.10%
2018/11/08	1	235.00	1	234.50	235.00	0	5,176	0.00%
2018/11/07	1	232.00	1	235.00	235.00	0	5,158	0.00%
2018/11/06	2	235.50	7	235.43	230.00	-5	5,183	-0.10%
2018/11/05	1	226.00	2	227.75	230.00	-1	5,120	-0.02%
2018/11/02	4	227.88	14	228.29	227.50	-10	5,105	-0.20%
2018/11/01	24	223.85	4	224.50	223.50	20	5,060	0.40%
2018/10/31	2	218.75	8	219.69	227.50	-6	4,993	-0.12%
2018/10/29	0	0.00	2	206.00	208.00	-2	4,905	-0.04%
2018/10/26	2	209.75	0	0.00	202.00	2	4,943	0.04%
2018/10/25	12	209.96	0	0.00	210.00	12	5,072	0.24%
2018/10/24	1	213.00	0	0.00	214.00	1	5,195	0.02%
2018/10/23	2	215.75	1	218.00	214.00	1	5,206	0.02%
2018/10/22	1	221.50	1	221.50	221.50	0	5,281	0.00%
2018/10/19	1	220.50	0	0.00	222.50	1	5,355	0.02%
2018/10/17	0	0.00	5	225.00	224.50	-5	5,694	-0.09%
2018/10/12	5	212.00	5	217.00	220.00	0	5,773	0.00%
2018/10/11	15	208.83	33	208.00	210.50	-18	5,739	-0.31%
2018/10/05	3	236.67	5	234.90	234.50	-2	5,462	-0.04%
2018/10/04	1	242.00	0	0.00	242.00	1	5,384	0.02%
2018/10/03	0	0.00	1	246.00	246.00	-1	5,377	-0.02%
2018/10/02	3	247.33	1	246.50	245.00	2	5,411	0.04%
2018/10/01	1	250.00	5	250.00	250.00	-4	5,441	-0.07%
2018/09/28	1	245.50	2	245.50	246.50	-1	5,533	-0.02%
2018/09/27	0	0.00	1	241.00	241.50	-1	5,601	-0.02%
2018/09/26	0	0.00	1	244.00	241.50	-1	5,614	-0.02%
2018/09/21	1	242.50	1	243.00	243.00	0	5,686	0.00%
2018/09/20	1	240.00	0	0.00	238.00	1	5,698	0.02%
2018/09/19	10	245.00	0	0.00	245.00	10	5,683	0.18%
2018/09/18	2	244.00	1	246.50	244.50	1	5,730	0.02%
2018/09/14	1	244.50	1	246.50	245.50	0	5,883	0.00%
2018/09/11	1	244.50	0	0.00	244.00	1	5,927	0.02%
2018/09/10	15	241.23	12	241.29	242.50	3	5,924	0.05%
2018/09/07	3	247.17	0	0.00	248.00	3	5,902	0.05%
2018/09/06	0	0.00	2	254.75	255.00	-2	5,865	-0.03%
2018/09/05	0	0.00	2	255.00	254.00	-2	5,861	-0.03%
2018/09/04	0	0.00	1	254.50	253.50	-1	5,870	-0.02%
2018/09/03	1	250.00	0	0.00	249.50	1	5,898	0.02%
2018/08/31	2	250.50	0	0.00	251.50	2	5,920	0.03%
2018/08/30	5	257.00	2	256.50	256.00	3	5,884	0.05%
2018/08/29	0	0.00	2	254.50	256.00	-2	5,905	-0.03%
2018/08/28	7	252.93	6	255.00	252.00	1	5,883	0.02%
2018/08/27	1	247.50	0	0.00	247.50	1	5,858	0.02%
2018/08/24	0	0.00	1	250.00	250.00	-1	5,861	-0.02%
2018/08/23	1	248.00	0	0.00	253.00	1	5,980	0.02%
2018/08/22	0	0.00	5	248.00	247.50	-5	5,978	-0.08%
2018/08/21	4	246.00	0	0.00	245.50	4	5,876	0.07%
2018/08/17	2	247.25	0	0.00	247.00	2	5,874	0.03%
2018/08/16	13	249.50	0	0.00	247.50	13	5,817	0.22%
2018/08/15	2	261.50	9	261.00	260.00	-7	5,722	-0.12%
2018/08/13	8	261.00	1	268.50	263.50	7	5,803	0.12%
2018/08/10	0	0.00	1	274.50	274.50	-1	5,807	-0.02%
2018/08/09	1	273.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	0	0.00	4	277.13	277.50	-4	5,925	-0.07%
2018/08/07	0	0.00	5	275.80	275.50	-5	5,911	-0.08%
2018/08/06	1	271.50	0	0.00	273.00	1	5,915	0.02%
2018/08/03	2	272.00	0	0.00	274.00	2	6,066	0.03%
2018/08/02	3	273.00	0	0.00	269.00	3	6,040	0.05%
2018/08/01	15	274.27	38	268.55	275.00	-23	5,966	-0.39%
2018/07/31	9	254.61	0	0.00	254.00	9	5,781	0.16%
2018/07/30	0	0.00	1	259.00	260.00	-1	5,675	-0.02%
2018/07/27	5	268.00	14	268.93	267.50	-9	5,670	-0.16%
2018/07/26	0	0.00	1	263.00	263.00	-1	5,749	-0.02%
2018/07/25	1	260.00	6	262.50	262.50	-5	5,789	-0.09%
2018/07/24	38	259.46	1	254.50	255.00	37	5,831	0.63%
2018/07/23	7	271.86	0	273.00	271.50	7	5,656	0.12%
2018/07/19	0	0.00	1	283.00	284.00	-1	5,743	-0.02%
2018/07/18	1	283.00	0	0.00	281.00	1	5,858	0.02%
2018/07/17	0	0.00	3	285.67	285.50	-3	5,905	-0.05%
2018/07/13	1	285.00	1	285.00	285.00	0	6,250	0.00%
2018/07/12	2	283.50	6	282.75	283.00	-4	6,621	-0.06%
2018/07/11	2	275.50	5	277.00	276.00	-3	6,644	-0.05%
2018/07/10	0.1	280.00	2	278.00	280.00	-1.9	6,710	-0.03%
2018/07/09	1	273.00	0	0.00	272.50	1	6,708	0.01%
2018/07/06	1	282.00	5	284.40	285.00	-4	6,683	-0.06%
2018/07/05	13	287.35	2	286.50	281.50	11	6,677	0.16%
2018/07/04	5	302.30	0	0.00	298.00	5	6,589	0.08%
2018/07/03	1	305.50	1	304.50	304.50	0	6,641	0.00%
2018/07/02	0	0.00	6	308.42	305.00	-6	6,707	-0.09%
2018/06/29	2	300.50	0	0.00	300.00	2	6,663	0.03%
2018/06/28	1	298.00	0	0.00	297.00	1	6,615	0.02%
2018/06/27	1	299.50	1	297.00	296.50	0	6,709	0.00%
2018/06/26	8	297.25	4	297.38	296.50	4	6,707	0.06%
2018/06/25	1	311.00	0	0.00	310.00	1	6,629	0.02%
2018/06/22	1	309.50	2	310.00	310.50	-1	6,787	-0.01%
2018/06/21	1	313.00	0	0.00	312.00	1	6,932	0.01%
2018/06/20	4	310.13	2	310.75	310.00	2	6,974	0.03%
2018/06/15	2	316.50	2	316.50	315.00	0	7,109	0.00%
2018/06/14	4	318.38	2	318.50	315.00	2	7,291	0.03%
2018/06/13	0	0.00	5	321.00	320.50	-5	7,526	-0.07%
2018/06/12	8	323.63	1	324.50	324.00	7	7,670	0.09%
2018/06/11	2.2	332.59	2	332.25	332.50	0.2	7,748	0.00%
2018/06/08	0	0.00	2	329.75	330.00	-2	7,750	-0.03%
2018/06/07	0	0.00	1	330.00	331.00	-1	7,856	-0.01%
2018/06/06	1.1	329.09	1	332.00	331.00	0.1	8,004	0.00%
2018/06/05	1	328.50	2	326.00	325.00	-1	8,028	-0.01%
2018/06/04	0	0.00	15	328.67	329.50	-15	8,154	-0.18%
2018/06/01	0.1	319.00	4	316.75	319.00	-3.9	8,177	-0.05%
2018/05/31	2	310.00	1	311.50	311.50	1	8,249	0.01%
2018/05/30	3	311.00	6	311.08	310.00	-3	8,197	-0.04%
2018/05/29	0.2	316.00	2	317.75	315.00	-1.8	8,296	-0.02%
2018/05/28	12	323.71	0	0.00	318.50	12	8,412	0.14%
2018/05/25	2	325.00	1	324.00	324.00	1	8,472	0.01%
2018/05/24	1	322.00	1	322.00	322.00	0	8,449	0.00%
2018/05/23	0.1	320.50	2	319.50	320.00	-2	8,496	-0.02%
2018/05/22	3	320.00	5	320.30	320.50	-2	8,492	-0.02%
2018/05/21	0	0.00	1	315.00	314.00	-1	8,566	-0.01%
2018/05/18	0	0.00	1	313.00	313.00	-1	8,607	-0.01%
2018/05/17	3	310.83	2	311.50	310.00	1	8,659	0.01%
2018/05/16	6.1	317.60	3	319.33	319.00	3.1	8,591	0.04%
2018/05/15	3	319.00	4	319.00	319.00	-1	8,657	-0.01%
2018/05/14	1	318.50	0	0.00	320.00	1	8,779	0.01%
2018/05/11	8	320.00	1	320.00	319.50	7	8,782	0.08%
2018/05/10	2	331.00	2	329.00	329.50	0	8,681	0.00%
2018/05/09	15	327.70	8	328.94	328.00	7	8,819	0.08%
2018/05/08	0	0.00	2	325.00	325.00	-2	8,867	-0.02%
2018/05/07	2	326.50	0	0.00	318.50	2	8,894	0.02%
2018/05/04	2	321.00	3	326.17	325.50	-1	8,845	-0.01%
2018/05/03	44	316.65	11	319.45	320.00	33	8,857	0.37%
2018/05/02	3	337.83	3	335.17	331.00	0	8,786	0.00%
2018/04/30	1	340.00	0.1	340.00	340.00	0.9	8,763	0.01%
2018/04/27	5	333.30	9	336.83	339.50	-4	8,754	-0.05%
2018/04/26	9	333.50	14	332.21	323.50	-5	8,708	-0.06%
2018/04/25	28	337.16	16	335.34	337.00	12	8,622	0.14%
2018/04/24	2	338.75	4	340.25	341.50	-2	8,641	-0.02%
2018/04/23	7	355.64	14	356.29	350.50	-7	8,560	-0.08%
2018/04/20	1	354.50	6	357.67	354.50	-5	8,487	-0.06%
2018/04/19	14	363.79	13	368.65	360.50	1	8,406	0.01%
2018/04/18	43	362.80	47	362.40	362.00	-4	8,208	-0.05%
2018/04/17	2	339.50	0	0.00	340.00	2	7,840	0.03%
2018/04/16	1	342.00	8	341.56	342.00	-7	7,853	-0.09%
2018/04/13	2	336.25	1	337.50	336.00	1	7,811	0.01%
2018/04/12	3	335.50	0	0.00	331.50	3	7,800	0.04%
2018/04/11	1	339.00	10	340.90	339.00	-9	7,785	-0.12%
2018/04/10	3	328.17	1	327.50	327.00	2	7,740	0.03%
2018/04/09	3	329.50	2	329.50	327.50	1	7,800	0.01%
2018/04/03	6	328.83	4	328.00	328.00	2	7,728	0.03%
2018/04/02	2	340.75	2	337.00	336.50	0	7,682	0.00%
2018/03/31	7	340.50	1	340.00	340.50	6	7,707	0.08%
2018/03/30	0	0.00	3	344.17	340.00	-3	7,745	-0.04%
2018/03/28	3	335.00	0	0.00	333.00	3	7,594	0.04%
2018/03/27	2	340.25	0	0.00	342.50	2	7,524	0.03%
2018/03/26	2	347.00	10	340.90	347.00	-8	7,360	-0.11%
2018/03/23	1	324.00	6	326.67	328.00	-5	7,205	-0.07%
2018/03/22	2	338.75	3	336.50	336.00	-1	7,199	-0.01%
2018/03/21	5	340.90	10	340.20	336.00	-5	7,191	-0.07%
2018/03/20	15	340.33	9	341.89	342.50	6	7,183	0.08%
2018/03/19	2	334.50	5	333.10	334.00	-3	6,988	-0.04%
2018/03/16	1	320.00	2	320.75	317.00	-1	6,766	-0.01%
2018/03/15	7	314.86	2	317.00	318.00	5	6,627	0.08%
2018/03/14	1	316.00	1	318.00	313.50	0	6,541	0.00%
2018/03/13	6	319.42	3	319.33	319.00	3	6,558	0.05%
2018/03/12	2	314.25	10	316.95	317.00	-8	6,573	-0.12%
2018/03/09	2.1	310.45	3	310.33	310.50	-0.9	6,656	-0.01%
2018/03/08	15	305.60	68	309.17	309.50	-53	6,591	-0.80%
2018/03/07	0	0.00	5	305.30	300.00	-5	6,474	-0.08%
2018/03/06	0	0.00	4	301.63	301.00	-4	6,435	-0.06%
2018/03/05	8	297.31	0	0.00	295.00	8	6,484	0.12%
2018/03/02	2	302.75	2	303.00	302.50	0	6,432	0.00%
2018/03/01	2	296.50	3	299.17	299.50	-1	6,373	-0.02%
2018/02/27	6	305.58	1	305.00	301.00	5	6,282	0.08%
2018/02/26	2	298.25	0	0.00	296.50	2	6,211	0.03%
2018/02/23	50	300.00	1	300.00	300.50	49	6,219	0.79%
2018/02/22	1	302.00	0	0.00	302.00	1	6,240	0.02%
2018/02/21	0	0.00	15.5	300.31	304.50	-15.5	6,238	-0.25%
2018/02/12	3	285.17	1	289.00	285.00	2	6,153	0.03%
2018/02/09	2	277.75	1	276.00	283.00	1	6,175	0.02%
2018/02/08	1	286.50	2	287.25	286.00	-1	6,116	-0.02%
2018/02/07	1	288.00	1	290.50	284.50	0	6,135	0.00%
2018/02/06	11	282.73	10	287.00	286.50	1	6,142	0.02%
2018/02/05	2	296.25	2	296.50	299.00	0	6,066	0.00%
2018/02/02	2	303.25	0	0.00	304.50	2	6,234	0.03%
2018/02/01	3	308.67	5	308.70	307.00	-2	6,236	-0.03%
2018/01/31	1	300.00	1	303.50	299.00	0	6,091	0.00%
2018/01/30	6	302.17	1	301.50	299.00	5	6,091	0.08%
2018/01/29	1	312.00	1	314.00	308.00	0	6,198	0.00%
2018/01/25	4	309.50	1	313.00	305.50	3	6,267	0.05%
2018/01/24	7	310.71	1	310.00	307.50	6	6,343	0.09%
2018/01/23	5	319.60	0	0.00	318.00	5	6,460	0.08%
2018/01/22	1	314.00	2	317.25	319.00	-1	6,420	-0.02%
2018/01/19	3	317.00	2	321.00	319.00	1	6,536	0.02%
2018/01/18	0	0.00	2	315.75	319.50	-2	6,576	-0.03%
2018/01/17	4	305.25	3	306.00	306.50	1	6,629	0.02%
2018/01/16	0.1	310.50	2	313.50	312.00	-2	6,604	-0.03%
2018/01/15	4	311.00	1.1	312.91	313.00	2.9	6,650	0.04%
2018/01/12	0	0.00	5	309.80	309.50	-5	6,701	-0.07%
2018/01/11	1	304.00	0	0.00	306.00	1	6,746	0.01%
2018/01/10	0	0.00	13	307.77	309.50	-13	6,822	-0.19%
2018/01/09	0	0.00	2	303.00	304.00	-2	6,854	-0.03%
2018/01/08	1	305.00	1	302.00	298.00	0	7,070	0.00%
2018/01/05	2	300.50	6	303.50	300.00	-4	7,418	-0.05%
2018/01/04	0	0.00	7	301.43	307.00	-7	7,607	-0.09%
2018/01/03	4	301.63	2	298.25	300.50	2	7,797	0.03%
2018/01/02	2	290.00	0	0.00	291.50	2	7,843	0.03%