聯發科 (2454)-犇亞-鑫豐券商分點個股進出

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
1315
漲跌
▲5
漲幅
+0.38%
成交量
5,953張
產業
上市半導體類股
3242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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/03	0	1309.35	1	1315.00	1315.00	-1	5,662	-0.02%
2024/12/02	1.1	1308.83	3.3	1306.57	1310.00	-2.3	5,620	-0.04%
2024/11/29	0.1	1255.10	0	0.00	1255.00	0.1	5,600	0.00%
2024/11/28	0	1246.67	0	1245.00	1255.00	0	5,628	0.00%
2024/11/27	0.5	1261.34	0	0.00	1250.00	0.5	5,648	0.01%
2024/11/25	1.6	1298.13	0.1	1310.00	1280.00	1.5	5,687	0.03%
2024/11/22	1	1300.00	13.4	1301.27	1310.00	-12.4	5,624	-0.22%
2024/11/21	0	0.00	1	1265.00	1265.00	-1	5,593	-0.02%
2024/11/20	3.1	1283.27	1.1	1272.03	1275.00	1.9	5,600	0.03%
2024/11/19	1.1	1280.00	5	1284.30	1285.00	-3.9	5,597	-0.07%
2024/11/18	8.1	1243.64	1.3	1245.80	1240.00	6.9	5,597	0.12%
2024/11/15	0	1260.00	0.2	1263.33	1270.00	-0.1	5,630	0.00%
2024/11/14	1.3	1252.24	0.2	1250.00	1235.00	1.2	5,675	0.02%
2024/11/13	11.7	1259.62	0	1260.00	1255.00	11.7	5,655	0.21%
2024/11/12	1.3	1279.58	0.3	1279.31	1265.00	1	5,662	0.02%
2024/11/11	6	1289.17	4	1291.25	1295.00	2	5,655	0.04%
2024/11/08	3.2	1290.59	3	1305.00	1280.00	0.2	5,685	0.00%
2024/11/07	1	1314.84	0.2	1307.60	1305.00	0.8	5,732	0.01%
2024/11/06	0.1	1310.00	10.1	1301.08	1305.00	-10	5,795	-0.17%
2024/11/05	1.1	1289.59	10	1285.00	1290.00	-8.9	5,907	-0.15%
2024/11/04	1.2	1285.44	0.4	1298.75	1295.00	0.8	6,121	0.01%
2024/11/01	5.3	1246.68	1	1280.00	1290.00	4.3	6,433	0.07%
2024/10/30	0.2	1300.00	0.1	1296.84	1290.00	0.1	6,533	0.00%
2024/10/29	1.2	1296.46	1	1295.29	1300.00	0.2	6,643	0.00%
2024/10/28	1.1	1320.22	2.4	1328.96	1335.00	-1.3	6,677	-0.02%
2024/10/25	1	1309.98	4.4	1305.44	1315.00	-3.4	6,661	-0.05%
2024/10/24	1.2	1279.65	2.2	1287.69	1270.00	-1	6,633	-0.02%
2024/10/23	0.4	1300.00	2.8	1307.59	1300.00	-2.4	6,729	-0.04%
2024/10/22	5.1	1301.02	0	1305.00	1310.00	5.1	6,746	0.08%
2024/10/21	1	1320.10	6.2	1327.49	1330.00	-5.2	6,780	-0.08%
2024/10/18	3.1	1305.14	4.5	1316.37	1305.00	-1.4	6,772	-0.02%
2024/10/17	1.2	1270.89	1	1285.00	1275.00	0.2	6,797	0.00%
2024/10/16	1.4	1265.26	1	1288.95	1275.00	0.3	6,828	0.00%
2024/10/15	1.1	1295.38	16.6	1300.19	1300.00	-15.6	6,804	-0.23%
2024/10/14	2.5	1292.09	3	1293.43	1290.00	-0.5	6,764	-0.01%
2024/10/11	4	1293.76	14.3	1298.62	1300.00	-10.3	6,812	-0.15%
2024/10/09	1.6	1250.00	3.1	1253.07	1245.00	-1.6	6,735	-0.02%
2024/10/08	1.1	1230.23	1	1245.00	1225.00	0.1	6,733	0.00%
2024/10/07	2.3	1236.25	3.2	1279.53	1250.00	-0.9	6,822	-0.01%
2024/10/04	0.2	1225.00	2.1	1215.52	1230.00	-1.9	6,801	-0.03%
2024/10/01	2	1200.05	0.1	1225.00	1210.00	2	6,792	0.03%
2024/09/30	12.6	1212.30	5	1209.98	1175.00	7.5	6,819	0.11%
2024/09/27	2.4	1272.31	3	1283.31	1260.00	-0.6	6,784	-0.01%
2024/09/26	0.2	1262.39	13.2	1268.40	1270.00	-12.9	6,720	-0.19%
2024/09/25	1.1	1214.09	1.3	1223.66	1225.00	-0.2	6,647	0.00%
2024/09/24	0	1176.54	15.2	1164.54	1195.00	-15.2	6,579	-0.23%
2024/09/23	12.3	1144.83	1	1130.10	1145.00	11.3	6,544	0.17%
2024/09/20	1	1144.93	1	1144.91	1125.00	0	6,552	0.00%
2024/09/19	12	1114.57	1	1125.00	1120.00	11	6,561	0.17%
2024/09/18	8.1	1098.20	9.1	1102.89	1105.00	-1	6,583	-0.02%
2024/09/16	0.1	1111.77	1	1119.89	1130.00	-0.9	6,644	-0.01%
2024/09/13	4.1	1134.27	3	1130.00	1125.00	1.1	6,686	0.02%
2024/09/12	0	1146.05	0.7	1149.63	1155.00	-0.7	6,821	-0.01%
2024/09/11	0	1129.53	1	1124.87	1110.00	-1	6,877	-0.01%
2024/09/10	0.1	1118.45	6	1122.50	1130.00	-5.9	6,881	-0.09%
2024/09/09	11	1100.96	7.3	1103.45	1105.00	3.7	6,887	0.05%
2024/09/06	0	1140.63	9	1140.56	1145.00	-9	6,986	-0.13%
2024/09/05	7	1110.52	2.2	1112.75	1110.00	4.8	7,030	0.07%
2024/09/04	27.1	1143.65	10.2	1143.43	1135.00	16.9	6,972	0.24%
2024/09/03	1.1	1214.72	0.1	1215.00	1220.00	1.1	6,893	0.02%
2024/09/02	0.1	1220.00	2	1245.00	1225.00	-1.9	7,001	-0.03%
2024/08/30	1.1	1235.15	0	0.00	1240.00	1.1	7,045	0.02%
2024/08/29	3.4	1225.90	6.3	1218.84	1250.00	-2.9	7,064	-0.04%
2024/08/28	3.3	1196.14	2	1210.00	1200.00	1.3	7,079	0.02%
2024/08/27	2	1202.49	1	1195.10	1210.00	1	7,239	0.01%
2024/08/26	2	1229.98	1	1244.81	1215.00	1	7,315	0.01%
2024/08/23	12.1	1205.40	18.1	1210.91	1225.00	-6.1	7,384	-0.08%
2024/08/22	0	0.00	1	1230.00	1230.00	-1	7,480	-0.01%
2024/08/21	1.1	1220.41	4.1	1222.49	1220.00	-3	7,669	-0.04%
2024/08/20	5.1	1252.94	6	1253.33	1250.00	-0.9	7,648	-0.01%
2024/08/19	2.3	1250.35	5.8	1253.61	1255.00	-3.6	7,680	-0.05%
2024/08/16	3.2	1226.89	10.4	1200.81	1230.00	-7.2	7,657	-0.09%
2024/08/15	10.5	1160.39	3	1161.72	1155.00	7.5	7,597	0.10%
2024/08/14	0.1	1175.78	3	1181.67	1185.00	-2.9	7,646	-0.04%
2024/08/13	2	1169.98	1	1160.20	1160.00	1	7,678	0.01%
2024/08/12	4	1166.23	6.4	1165.46	1175.00	-2.4	7,782	-0.03%
2024/08/09	7.3	1132.21	12.2	1138.44	1125.00	-4.9	7,798	-0.06%
2024/08/08	10.5	1123.44	1.1	1124.55	1115.00	9.4	7,807	0.12%
2024/08/07	11.4	1117.65	12.3	1115.32	1150.00	-0.8	7,740	-0.01%
2024/08/06	12.3	1074.01	12.7	1078.45	1075.00	-0.4	7,639	-0.01%
2024/08/05	5.4	988.80	3.2	991.23	991.00	2.2	7,495	0.03%
2024/08/02	5.3	1106.05	6.8	1114.46	1090.00	-1.5	7,292	-0.02%
2024/08/01	23.6	1194.86	7	1197.86	1180.00	16.6	7,116	0.23%
2024/07/31	4.9	1209.24	2	1217.50	1220.00	2.9	6,990	0.04%
2024/07/30	0.1	1223.26	1	1221.35	1255.00	-0.9	6,977	-0.01%
2024/07/29	0.1	1245.00	2	1267.50	1240.00	-1.9	6,994	-0.03%
2024/07/26	4.3	1219.41	0.6	1209.05	1245.00	3.7	7,006	0.05%
2024/07/23	2.1	1267.52	1.5	1258.79	1275.00	0.5	6,968	0.01%
2024/07/22	3.5	1223.06	5.1	1227.93	1225.00	-1.6	6,957	-0.02%
2024/07/19	5.7	1268.82	5	1269.00	1260.00	0.7	6,937	0.01%
2024/07/18	4.7	1268.76	7.5	1274.40	1280.00	-2.8	6,943	-0.04%
2024/07/17	2.2	1324.98	4	1317.50	1325.00	-1.8	6,877	-0.03%
2024/07/16	5.5	1337.31	4	1348.73	1345.00	1.5	6,929	0.02%
2024/07/15	4.1	1353.86	1.3	1369.33	1355.00	2.8	7,106	0.04%
2024/07/12	5.6	1365.63	7.1	1365.75	1360.00	-1.5	7,167	-0.02%
2024/07/11	7.2	1430.71	5.2	1437.02	1420.00	2	7,181	0.03%
2024/07/10	6.1	1433.31	8.5	1433.24	1435.00	-2.5	7,294	-0.03%
2024/07/09	9.6	1441.60	7.7	1442.50	1460.00	1.9	7,356	0.03%
2024/07/08	3.2	1407.61	8.1	1409.77	1420.00	-4.9	7,282	-0.07%
2024/07/05	7	1346.95	22.1	1376.30	1350.00	-15.1	7,258	-0.21%
2024/07/04	25.3	1378.67	2	1375.00	1375.00	23.3	7,258	0.32%
2024/07/03	5.3	1405.77	2	1414.95	1405.00	3.3	7,186	0.05%
2024/07/02	8.2	1401.91	6.2	1400.82	1410.00	2.1	7,148	0.03%
2024/07/01	12	1430.00	8.1	1428.82	1415.00	3.9	7,131	0.05%
2024/06/28	15.2	1393.43	0.5	1400.01	1400.00	14.7	7,117	0.21%
2024/06/27	5	1395.00	0	0.00	1395.00	5	7,092	0.07%
2024/06/26	5	1414.03	2.1	1422.66	1405.00	2.9	7,151	0.04%
2024/06/25	0.3	1385.02	3.7	1381.52	1385.00	-3.3	7,183	-0.05%
2024/06/24	12.3	1425.32	6.1	1417.55	1410.00	6.3	7,127	0.09%
2024/06/21	5.2	1467.73	2	1480.10	1490.00	3.1	7,084	0.04%
2024/06/20	8.1	1488.16	6.2	1485.32	1500.00	1.8	6,959	0.03%
2024/06/19	4.2	1461.15	100.5	1480.56	1485.00	-96.3	6,953	-1.39%
2024/06/18	5.8	1400.36	24.1	1404.99	1405.00	-18.3	6,867	-0.27%
2024/06/17	3.2	1370.06	12	1375.00	1380.00	-8.8	6,839	-0.13%
2024/06/14	2.1	1387.14	5.1	1391.94	1395.00	-3	6,913	-0.04%
2024/06/13	11.4	1376.74	16.9	1365.33	1385.00	-5.5	6,913	-0.08%
2024/06/12	6	1295.85	9.3	1296.85	1300.00	-3.3	6,837	-0.05%
2024/06/11	2.2	1262.79	2	1262.50	1270.00	0.2	6,916	0.00%
2024/06/07	2.2	1272.91	0.4	1279.29	1275.00	1.8	6,939	0.03%
2024/06/06	18.3	1275.29	11.5	1279.02	1290.00	6.8	6,941	0.10%
2024/06/05	1.7	1222.08	0.1	1230.00	1230.00	1.6	6,872	0.02%
2024/06/04	7.4	1237.16	0.1	1240.00	1240.00	7.4	7,043	0.10%
2024/06/03	15.1	1264.56	6	1261.67	1270.00	9.1	7,177	0.13%
2024/05/31	14.6	1250.41	11	1245.45	1235.00	3.6	7,232	0.05%
2024/05/30	0	1285.31	0.2	1285.00	1290.00	-0.2	7,136	0.00%
2024/05/29	6.2	1289.08	1.2	1290.92	1290.00	5	7,200	0.07%
2024/05/28	4.1	1305.06	6.3	1307.53	1310.00	-2.2	7,271	-0.03%
2024/05/27	19.4	1294.80	29.7	1279.48	1285.00	-10.3	7,255	-0.14%
2024/05/24	1	1195.06	0.4	1200.00	1195.00	0.6	7,302	0.01%
2024/05/23	4	1195.00	2.5	1203.99	1205.00	1.5	7,448	0.02%
2024/05/22	1.1	1161.22	0.2	1182.50	1185.00	0.9	7,734	0.01%
2024/05/21	3	1173.34	1.3	1178.75	1175.00	1.7	7,830	0.02%
2024/05/20	2	1180.03	1.1	1184.81	1190.00	1	7,863	0.01%
2024/05/17	3	1173.22	0.1	1169.55	1165.00	2.9	7,888	0.04%
2024/05/16	2	1187.47	5.5	1196.74	1190.00	-3.4	7,852	-0.04%
2024/05/15	0.2	1155.00	7.4	1154.83	1155.00	-7.2	7,759	-0.09%
2024/05/14	1.1	1141.28	12.4	1138.20	1155.00	-11.2	7,861	-0.14%
2024/05/13	0.1	1104.44	0.4	1107.82	1115.00	-0.3	7,832	0.00%
2024/05/10	2	1094.95	0	1095.00	1095.00	2	7,887	0.03%
2024/05/09	1.6	1114.34	0.3	1109.82	1095.00	1.3	8,091	0.02%
2024/05/08	1.4	1087.24	3.6	1084.69	1095.00	-2.2	8,113	-0.03%
2024/05/07	0.6	1045.00	0.3	1043.41	1045.00	0.3	8,104	0.00%
2024/05/06	0.1	1046.52	0.2	1045.00	1035.00	0	8,168	0.00%
2024/05/03	0.2	1040.00	6	1043.87	1040.00	-5.9	8,181	-0.07%
2024/05/02	2.4	992.97	6.1	1004.17	1000.00	-3.7	8,220	-0.04%
2024/04/30	3	992.13	4.4	1018.11	992.00	-1.3	8,260	-0.02%
2024/04/29	4.1	1023.73	2	1054.62	1015.00	2.1	8,263	0.03%
2024/04/26	1.2	1003.86	1.2	1004.13	1005.00	0.1	8,286	0.00%
2024/04/25	1.7	992.92	0	999.00	981.00	1.7	8,341	0.02%
2024/04/24	2.3	1005.66	1.7	1009.97	1010.00	0.6	8,353	0.01%
2024/04/23	1.7	974.22	1.1	979.45	972.00	0.6	8,440	0.01%
2024/04/22	4.5	977.39	0.1	978.79	966.00	4.4	8,512	0.05%
2024/04/19	15.1	995.74	8	1004.74	993.00	7.1	8,431	0.08%
2024/04/18	1	1025.39	2.1	1039.76	1050.00	-1.1	8,249	-0.01%
2024/04/17	3.7	1051.87	0.1	1055.00	1050.00	3.7	8,243	0.04%
2024/04/16	10.6	1063.73	8.1	1065.66	1055.00	2.4	8,185	0.03%
2024/04/15	15.7	1129.20	7.1	1141.86	1110.00	8.7	8,081	0.11%
2024/04/12	9.2	1175.06	3.2	1180.34	1180.00	5.9	8,021	0.07%
2024/04/11	0.4	1199.81	0.3	1214.37	1200.00	0.1	8,026	0.00%
2024/04/10	2	1197.50	13.4	1200.77	1195.00	-11.3	8,062	-0.14%
2024/04/09	0.2	1160.00	1.5	1161.22	1160.00	-1.3	8,165	-0.02%
2024/04/08	4	1174.98	1	1155.02	1150.00	3	8,276	0.04%
2024/04/03	1	1170.00	2	1170.00	1160.00	-1	8,292	-0.01%
2024/04/02	2.1	1165.00	1	1175.00	1165.00	1.1	8,315	0.01%
2024/04/01	6	1161.69	9	1165.56	1160.00	-3	8,388	-0.04%
2024/03/29	3.2	1173.85	9.6	1181.39	1195.00	-6.4	8,352	-0.08%
2024/03/28	2.1	1161.73	2.2	1174.23	1160.00	-0.1	8,270	0.00%
2024/03/27	5.2	1153.44	13.7	1165.50	1165.00	-8.5	8,209	-0.10%
2024/03/26	16.6	1153.41	1.3	1144.22	1130.00	15.3	8,183	0.19%
2024/03/25	11.4	1120.28	17	1128.82	1120.00	-5.6	8,181	-0.07%
2024/03/22	5.2	1124.93	0.2	1124.76	1125.00	5	8,210	0.06%
2024/03/21	3.1	1130.34	0.4	1140.12	1140.00	2.7	8,193	0.03%
2024/03/20	5.4	1141.40	7.1	1137.78	1130.00	-1.7	8,283	-0.02%
2024/03/19	2.3	1149.58	2.1	1155.48	1150.00	0.2	8,293	0.00%
2024/03/18	3	1155.07	2.1	1172.58	1170.00	0.9	8,246	0.01%
2024/03/15	2	1130.05	11	1137.27	1135.00	-9	8,223	-0.11%
2024/03/14	18.1	1177.72	1	1146.27	1150.00	17	8,175	0.21%
2024/03/13	2.2	1222.76	2	1230.00	1215.00	0.1	8,048	0.00%
2024/03/12	4	1210.05	2.3	1219.58	1215.00	1.8	7,983	0.02%
2024/03/11	2.1	1215.12	7.4	1219.90	1225.00	-5.4	7,950	-0.07%
2024/03/08	5.1	1227.71	10.8	1224.22	1230.00	-5.6	7,942	-0.07%
2024/03/07	13.2	1238.36	20.8	1232.39	1230.00	-7.6	7,757	-0.10%
2024/03/06	2.1	1170.45	7.5	1179.18	1190.00	-5.5	7,564	-0.07%
2024/03/05	3	1150.02	9.3	1152.27	1155.00	-6.2	7,525	-0.08%
2024/03/04	3	1128.33	6.8	1140.12	1150.00	-3.8	7,470	-0.05%
2024/03/01	15.5	1121.37	17.2	1121.29	1105.00	-1.7	7,359	-0.02%
2024/02/29	1	1129.95	17.1	1122.13	1140.00	-16.1	7,252	-0.22%
2024/02/27	5	1123.96	14.1	1136.36	1115.00	-9	7,175	-0.13%
2024/02/26	1.1	1088.94	10.1	1103.79	1115.00	-9	6,975	-0.13%
2024/02/23	8.3	1075.35	135	1080.46	1100.00	-126.7	6,882	-1.84%	大賣/鉅額交易
2024/02/22	3.1	1008.19	14.8	1002.99	1015.00	-11.7	6,651	-0.18%
2024/02/21	0.3	980.53	1.1	983.56	981.00	-0.8	6,598	-0.01%
2024/02/20	1.2	977.12	3.2	968.95	982.00	-2	6,589	-0.03%
2024/02/19	4.2	957.52	2.2	961.85	963.00	2	6,590	0.03%
2024/02/16	3.1	968.27	4.7	970.97	970.00	-1.6	6,661	-0.02%
2024/02/15	3.2	970.13	10.8	966.80	972.00	-7.6	6,666	-0.11%
2024/02/05	3.1	931.52	2.3	934.14	937.00	0.8	6,630	0.01%
2024/02/02	6.5	930.57	5.9	932.48	936.00	0.6	6,660	0.01%
2024/02/01	21.1	933.40	0.3	930.03	930.00	20.8	6,651	0.31%
2024/01/31	3.2	965.25	12.3	965.71	966.00	-9.1	6,527	-0.14%
2024/01/30	2.3	966.46	18.2	958.73	963.00	-15.9	6,494	-0.24%
2024/01/29	2.1	934.99	7	929.73	938.00	-4.9	6,457	-0.08%
2024/01/26	8.2	930.99	9	932.34	936.00	-0.8	6,433	-0.01%
2024/01/25	36.4	944.50	7.7	942.68	943.00	28.7	6,506	0.44%
2024/01/24	7	929.85	8.2	926.33	936.00	-1.1	6,471	-0.02%
2024/01/23	7.2	912.25	20.1	912.62	911.00	-12.9	6,521	-0.20%
2024/01/22	5.3	927.48	7.3	926.78	922.00	-2	6,690	-0.03%
2024/01/19	10.4	913.08	6.5	912.79	920.00	4	6,650	0.06%
2024/01/18	9.9	895.13	4.1	889.07	897.00	5.8	6,590	0.09%
2024/01/17	12.9	887.08	11.7	889.99	879.00	1.2	6,586	0.02%
2024/01/16	69.4	901.22	19.2	905.00	895.00	50.1	6,479	0.77%
2024/01/15	6.7	923.64	5	925.83	922.00	1.7	6,397	0.03%
2024/01/12	9.3	922.61	12.1	923.64	926.00	-2.8	6,468	-0.04%
2024/01/11	9.5	925.14	1.2	929.75	920.00	8.3	6,515	0.13%
2024/01/10	5.1	925.63	1.1	927.06	924.00	4.1	6,528	0.06%
2024/01/09	7.6	928.82	10.1	927.54	928.00	-2.5	6,595	-0.04%
2024/01/08	9.3	922.58	9	926.90	920.00	0.3	6,594	0.00%
2024/01/05	16.4	924.13	5	925.82	921.00	11.4	6,666	0.17%
2024/01/04	7.2	927.80	31.2	927.51	928.00	-24	6,686	-0.36%
2024/01/03	18.9	958.20	13.3	958.52	953.00	5.6	6,753	0.08%
2024/01/02	27.2	986.30	15.4	986.03	981.00	11.8	6,593	0.18%
2023/12/29	4.5	1018.50	6.3	1019.17	1015.00	-1.8	6,519	-0.03%
2023/12/28	15.4	1032.91	14	1028.93	1025.00	1.4	6,562	0.02%
2023/12/27	14.3	1032.96	7.5	1037.93	1040.00	6.8	6,643	0.10%
2023/12/26	8.2	999.85	2.2	1002.17	1000.00	6	6,565	0.09%
2023/12/25	2.3	992.75	2.1	995.90	995.00	0.3	6,574	0.00%
2023/12/22	1	987.87	8.1	986.34	990.00	-7.1	6,583	-0.11%
2023/12/21	3.4	973.71	5.1	975.57	976.00	-1.7	6,592	-0.03%
2023/12/20	3.5	985.12	0.2	985.52	983.00	3.4	6,594	0.05%
2023/12/19	3.1	986.14	2	988.00	992.00	1.1	6,614	0.02%
2023/12/18	13.8	989.56	7.1	989.87	989.00	6.7	6,614	0.10%
2023/12/15	5.2	986.58	14.4	989.48	996.00	-9.2	6,618	-0.14%
2023/12/14	6.8	963.64	1.1	964.67	966.00	5.7	6,525	0.09%
2023/12/13	0.6	944.28	14.8	951.75	955.00	-14.3	6,615	-0.22%
2023/12/12	3	937.67	1	946.00	939.00	2	6,787	0.03%
2023/12/11	10.1	939.01	1	942.00	941.00	9.1	6,804	0.13%
2023/12/08	2	942.00	3.1	944.22	943.00	-1.1	6,863	-0.02%
2023/12/07	1	933.00	4	933.24	931.00	-3	6,890	-0.04%
2023/12/06	13.3	930.96	3	930.65	927.00	10.2	6,874	0.15%
2023/12/05	2.5	923.77	12.2	926.49	929.00	-9.6	6,897	-0.14%
2023/12/04	13.5	939.33	3	936.33	933.00	10.5	6,864	0.15%
2023/12/01	1.3	944.08	10.1	942.61	947.00	-8.8	6,830	-0.13%
2023/11/30	0	941.18	0.1	948.00	945.00	-0.1	6,854	0.00%
2023/11/29	5.2	945.60	12.2	945.62	948.00	-7	6,772	-0.10%
2023/11/28	5.1	934.83	0.2	935.50	942.00	4.9	6,736	0.07%
2023/11/27	16.4	938.71	4	939.27	931.00	12.3	6,738	0.18%
2023/11/24	7.1	945.51	14.4	939.39	945.00	-7.3	6,715	-0.11%
2023/11/22	13.2	936.71	5.8	939.14	942.00	7.4	6,738	0.11%
2023/11/21	0.1	929.05	14.2	931.01	926.00	-14.1	6,725	-0.21%
2023/11/20	1	922.61	1.8	916.04	912.00	-0.8	6,660	-0.01%
2023/11/17	2.2	897.70	0.6	900.33	904.00	1.6	6,577	0.02%
2023/11/16	3.3	897.82	10.2	895.06	893.00	-6.9	6,559	-0.10%
2023/11/15	5.2	903.17	9	910.15	908.00	-3.9	6,476	-0.06%
2023/11/14	7.8	909.07	10.1	906.21	905.00	-2.3	6,389	-0.04%
2023/11/13	24.2	914.53	11.5	917.10	906.00	12.8	6,386	0.20%
2023/11/10	5.3	892.05	4.5	891.55	884.00	0.9	6,327	0.01%
2023/11/09	16.1	903.62	15.1	906.20	905.00	1.1	6,247	0.02%
2023/11/08	3.3	906.57	8.3	905.91	914.00	-5	6,192	-0.08%
2023/11/07	19	887.84	17.2	888.11	888.00	1.8	6,118	0.03%
2023/11/06	0	882.00	5.5	884.01	882.00	-5.4	6,072	-0.09%
2023/11/03	23.1	865.49	26	870.04	870.00	-2.9	6,004	-0.05%
2023/11/02	6.2	867.29	8.9	867.27	868.00	-2.7	6,004	-0.05%
2023/11/01	7.3	846.92	21.3	847.09	846.00	-14	5,901	-0.24%
2023/10/31	38.5	843.36	59.4	844.43	842.00	-20.9	5,899	-0.35%
2023/10/30	13.2	847.08	28.3	846.98	857.00	-15	5,868	-0.26%
2023/10/27	12.3	811.35	4	805.49	801.00	8.3	5,830	0.14%
2023/10/26	2	814.50	7.4	814.99	817.00	-5.4	5,993	-0.09%
2023/10/25	5	823.21	0	818.00	822.00	5	5,972	0.08%
2023/10/24	3.7	813.67	11.1	808.66	816.00	-7.4	5,942	-0.12%
2023/10/23	6	820.66	0.6	819.40	821.00	5.5	5,974	0.09%
2023/10/20	10.1	826.99	9	830.78	828.00	1.1	6,001	0.02%
2023/10/19	17	834.59	4.3	827.70	830.00	12.7	5,982	0.21%
2023/10/18	14.1	812.22	22.1	813.04	813.00	-8	6,048	-0.13%
2023/10/17	5	830.29	7.4	838.44	825.00	-2.5	5,962	-0.04%
2023/10/16	26.7	838.76	18.2	839.82	840.00	8.5	5,928	0.14%
2023/10/13	7.1	837.96	16.2	833.23	842.00	-9	5,910	-0.15%
2023/10/12	17.2	809.83	12.1	813.91	815.00	5.2	5,818	0.09%
2023/10/11	20.2	805.22	36.8	803.45	814.00	-16.5	5,806	-0.28%
2023/10/06	15	784.54	12.1	786.31	786.00	2.9	5,683	0.05%
2023/10/05	19	781.95	18.3	783.81	786.00	0.7	5,699	0.01%
2023/10/04	5.2	776.42	12.7	774.67	780.00	-7.5	5,662	-0.13%
2023/10/03	8	773.38	7.3	777.63	772.00	0.7	5,629	0.01%
2023/10/02	0	743.82	0.1	743.48	745.00	-0.1	5,529	0.00%
2023/09/28	2.2	737.88	0.3	736.86	735.00	1.8	5,534	0.03%
2023/09/27	5	732.19	8.1	729.27	737.00	-3.1	5,531	-0.06%
2023/09/26	1.2	738.53	5	747.16	737.00	-3.8	5,530	-0.07%
2023/09/25	4	757.00	2.5	755.12	755.00	1.6	5,515	0.03%
2023/09/22	7.5	736.06	3	738.33	746.00	4.5	5,511	0.08%
2023/09/21	7.2	751.01	4.2	752.88	746.00	3	5,456	0.05%
2023/09/20	3.5	755.31	7.1	759.96	759.00	-3.6	5,441	-0.07%
2023/09/19	5.5	770.77	25.2	775.22	773.00	-19.7	5,433	-0.36%
2023/09/18	12	771.00	6.3	781.21	782.00	5.7	5,405	0.11%
2023/09/15	24.1	747.03	33.3	750.10	763.00	-9.2	5,396	-0.17%
2023/09/14	21.2	732.53	17.7	726.49	733.00	3.4	5,534	0.06%
2023/09/13	4.3	732.03	6.4	739.07	732.00	-2.2	5,770	-0.04%
2023/09/12	1.2	727.45	8.3	722.48	728.00	-7.1	5,785	-0.12%
2023/09/11	1.2	710.00	2.1	712.86	714.00	-0.9	5,808	-0.02%
2023/09/08	3.4	703.14	0.4	704.00	709.00	3	5,861	0.05%
2023/09/07	1	716.00	7.6	716.11	717.00	-6.6	5,907	-0.11%
2023/09/06	2.9	713.77	6.1	716.29	712.00	-3.2	5,918	-0.05%
2023/09/05	0	715.00	7.4	717.38	718.00	-7.4	5,943	-0.12%
2023/09/04	1.1	709.81	8.1	710.97	711.00	-7.1	5,984	-0.12%
2023/09/01	2.1	704.93	3.4	707.90	710.00	-1.3	6,032	-0.02%
2023/08/31	4.2	706.98	3.1	708.97	705.00	1.1	6,053	0.02%
2023/08/30	1.4	703.93	3	704.36	709.00	-1.6	6,044	-0.03%
2023/08/29	8.3	704.32	6.6	712.18	710.00	1.7	6,080	0.03%
2023/08/28	2.2	703.86	5.1	703.37	701.00	-3	6,097	-0.05%
2023/08/25	0.1	690.15	5.3	692.75	694.00	-5.2	6,199	-0.08%
2023/08/24	2.2	690.67	4.3	686.55	691.00	-2.1	6,377	-0.03%
2023/08/23	1.5	671.38	1	674.94	671.00	0.5	6,451	0.01%
2023/08/22	0	670.00	1.1	671.64	672.00	-1.1	6,596	-0.02%
2023/08/21	1.1	668.14	0.1	671.00	669.00	1	6,612	0.01%
2023/08/18	1	670.09	2	674.00	674.00	-1	6,661	-0.01%
2023/08/17	7.6	676.32	0	679.00	674.00	7.6	6,696	0.11%
2023/08/16	1.1	690.98	5.3	692.65	689.00	-4.2	6,693	-0.06%
2023/08/15	3.1	678.69	4	680.25	678.00	-0.9	6,677	-0.01%
2023/08/14	7.1	669.59	1	670.00	672.00	6.1	6,704	0.09%
2023/08/11	7.7	680.11	3	682.00	679.00	4.7	6,776	0.07%
2023/08/10	10.1	690.91	11.1	693.93	693.00	-1.1	6,757	-0.02%
2023/08/09	6.1	699.32	5.3	698.79	701.00	0.8	6,745	0.01%
2023/08/08	9.3	691.66	4.1	691.32	690.00	5.3	6,777	0.08%
2023/08/07	0.1	706.19	2	708.00	706.00	-1.9	6,736	-0.03%
2023/08/04	1.3	700.92	0.2	702.05	706.00	1.1	6,741	0.02%
2023/08/02	7.4	713.53	12.4	712.28	709.00	-5	6,665	-0.07%
2023/08/01	29	710.04	26	706.80	713.00	3	6,565	0.05%
2023/07/31	4.4	688.29	26.3	691.56	690.00	-22	6,386	-0.34%
2023/07/28	3.2	660.70	1	660.00	658.00	2.2	6,200	0.03%
2023/07/27	2.2	659.89	3	659.33	658.00	-0.8	6,239	-0.01%
2023/07/26	8.8	658.04	3.8	657.12	655.00	5	6,267	0.08%
2023/07/25	1.6	668.02	12.3	668.70	665.00	-10.7	6,257	-0.17%
2023/07/24	3.5	677.81	1.3	681.64	675.00	2.1	6,219	0.03%
2023/07/21	10.2	670.03	2.1	674.39	682.00	8.1	6,214	0.13%
2023/07/20	3.1	694.07	1	694.00	692.00	2.1	6,162	0.03%
2023/07/19	3.2	694.95	6.2	695.79	696.00	-3	6,199	-0.05%
2023/07/18	2.1	680.20	0	0.00	683.00	2.1	6,180	0.03%
2023/07/17	23.3	682.85	4.1	683.78	683.00	19.2	6,267	0.31%
2023/07/14	7	693.86	3.1	688.81	692.00	3.9	6,375	0.06%
2023/07/13	5.3	686.04	1	691.94	680.00	4.3	6,507	0.07%
2023/07/12	3.1	682.74	2	687.00	685.00	1.1	6,656	0.02%
2023/07/11	10	682.00	3.2	683.02	686.00	6.9	6,664	0.10%
2023/07/10	5.6	677.58	4.1	673.85	673.00	1.5	6,692	0.02%
2023/07/07	7.2	683.06	8.1	681.77	682.00	-0.8	6,657	-0.01%
2023/07/06	3.1	691.99	1.1	692.07	690.00	2	6,660	0.03%
2023/07/05	0	0.00	0.1	699.93	697.00	-0.1	6,686	0.00%
2023/07/04	39.2	697.90	4.8	697.78	700.00	34.5	6,698	0.51%
2023/07/03	4.2	692.83	3.1	694.00	691.00	1	6,780	0.02%
2023/06/30	13.1	687.94	12	687.17	688.00	1.1	6,804	0.02%
2023/06/29	16.4	698.10	10	699.40	696.00	6.4	6,781	0.09%
2023/06/28	9.2	693.67	4	689.50	695.00	5.2	6,759	0.08%
2023/06/27	2.3	684.30	7.3	683.15	681.00	-5	6,755	-0.07%
2023/06/26	2.2	688.01	2.2	687.15	685.00	0	6,729	0.00%
2023/06/21	11.9	690.81	23	686.22	693.00	-11.1	6,725	-0.16%
2023/06/20	36.3	708.18	6.3	712.82	691.00	30	6,613	0.45%
2023/06/19	20.6	783.67	22	782.17	785.00	-1.4	6,287	-0.02%
2023/06/16	4.5	755.74	0.1	758.00	751.00	4.4	6,046	0.07%
2023/06/15	1.6	767.43	3.3	767.83	766.00	-1.7	5,965	-0.03%
2023/06/14	0.1	779.79	1.2	776.72	780.00	-1	5,945	-0.02%
2023/06/13	8.1	777.38	3.7	778.68	779.00	4.4	5,954	0.07%
2023/06/12	0.3	765.39	1.1	764.24	767.00	-0.8	5,921	-0.01%
2023/06/09	3	765.66	1.2	761.78	764.00	1.9	5,940	0.03%
2023/06/08	3.1	766.65	7.1	766.49	768.00	-4	5,946	-0.07%
2023/06/07	1.1	767.70	2.2	763.14	768.00	-1.1	5,921	-0.02%
2023/06/06	0.1	754.00	1.1	760.55	757.00	-1.1	5,920	-0.02%
2023/06/05	4.1	760.97	10.5	759.73	759.00	-6.3	5,990	-0.11%
2023/06/02	8	751.26	22.1	751.70	751.00	-14	5,988	-0.23%
2023/06/01	23.2	753.97	3	752.33	748.00	20.2	6,005	0.34%
2023/05/31	8.3	757.27	5.1	754.65	759.00	3.2	6,008	0.05%
2023/05/30	6.5	765.97	20.8	764.02	763.00	-14.3	5,965	-0.24%
2023/05/29	13.3	741.38	21.4	748.67	738.00	-8.1	5,953	-0.14%
2023/05/26	5.5	729.04	19.5	728.21	730.00	-14	5,919	-0.24%
2023/05/25	2.1	709.12	1.1	712.89	708.00	0.9	5,864	0.02%
2023/05/24	3.1	704.14	6	705.19	711.00	-2.9	5,857	-0.05%
2023/05/23	5	719.00	33.7	710.34	716.00	-28.6	5,807	-0.49%
2023/05/22	1.3	707.07	10.5	705.04	705.00	-9.2	5,763	-0.16%
2023/05/19	0	697.00	6.2	694.63	698.00	-6.2	5,747	-0.11%
2023/05/18	43.2	690.23	9.2	689.53	689.00	34	5,748	0.59%
2023/05/17	5.1	684.02	6.3	680.93	685.00	-1.3	5,785	-0.02%
2023/05/16	1.2	680.50	0.5	682.78	680.00	0.7	5,709	0.01%
2023/05/15	0.1	679.68	1.5	676.40	680.00	-1.4	5,715	-0.02%
2023/05/12	1.5	663.63	1.1	665.02	673.00	0.4	5,708	0.01%
2023/05/11	2	669.00	1.1	672.00	668.00	0.9	5,688	0.02%
2023/05/10	2.2	666.70	1.1	669.00	668.00	1.1	5,765	0.02%
2023/05/09	2.2	676.00	1	678.00	677.00	1.2	5,820	0.02%
2023/05/08	1.1	683.55	0	0.00	675.00	1.1	5,909	0.02%
2023/05/05	0.3	676.41	13	675.31	675.00	-12.7	5,965	-0.21%
2023/05/04	6.4	669.45	1	668.06	668.00	5.4	6,096	0.09%
2023/05/03	1.3	677.31	2.1	676.90	680.00	-0.7	6,099	-0.01%
2023/05/02	5.2	670.25	15.1	672.06	671.00	-9.9	6,171	-0.16%
2023/04/28	5.4	667.95	7.1	668.88	665.00	-1.6	6,300	-0.03%
2023/04/27	2.1	662.52	2	660.00	662.00	0.1	6,268	0.00%
2023/04/26	14.3	641.93	4	646.75	649.00	10.3	6,271	0.16%
2023/04/25	16.8	658.43	6.9	653.36	650.00	9.9	6,263	0.16%
2023/04/24	13.2	672.40	9.3	672.22	676.00	3.9	6,226	0.06%
2023/04/21	2.9	671.10	0	678.00	665.00	2.9	6,262	0.05%
2023/04/20	18.7	678.57	4.2	674.33	673.00	14.5	6,320	0.23%
2023/04/19	13.9	679.44	2.2	677.64	675.00	11.7	6,272	0.19%
2023/04/18	25.9	694.00	8.1	687.65	688.00	17.8	6,207	0.29%
2023/04/17	20.3	704.99	11.2	705.66	709.00	9.1	6,062	0.15%
2023/04/14	12.1	749.58	7	753.29	748.00	5.1	5,874	0.09%
2023/04/13	2.1	754.34	7.1	751.45	750.00	-5	5,876	-0.09%
2023/04/12	1.4	754.00	2.6	754.17	758.00	-1.2	5,830	-0.02%
2023/04/11	2.2	755.09	4.1	752.58	756.00	-1.9	5,831	-0.03%
2023/04/10	4.2	741.31	7	740.00	742.00	-2.8	5,902	-0.05%
2023/04/07	3.2	747.85	2	749.00	749.00	1.2	5,839	0.02%
2023/04/06	6.1	759.48	0	0.00	753.00	6.1	5,791	0.10%
2023/03/31	3	787.32	11.6	784.77	787.00	-8.6	5,686	-0.15%
2023/03/30	0.1	778.70	3.1	780.55	778.00	-3.1	5,681	-0.05%
2023/03/29	1.1	768.74	0.1	767.00	773.00	1	5,709	0.02%
2023/03/28	2.4	770.80	3	773.00	766.00	-0.6	5,757	-0.01%
2023/03/27	0.1	782.66	1.1	784.00	780.00	-1	5,800	-0.02%
2023/03/24	3.2	788.67	1.1	790.00	790.00	2.1	5,961	0.04%
2023/03/23	9	788.22	6.3	787.49	793.00	2.7	6,115	0.04%
2023/03/22	6.2	780.99	4.6	781.47	781.00	1.6	6,119	0.03%
2023/03/21	1.4	763.98	22	765.27	771.00	-20.6	6,130	-0.34%
2023/03/20	3	769.70	11.7	776.67	770.00	-8.6	6,125	-0.14%
2023/03/17	8.1	772.76	2.1	771.91	773.00	6	6,110	0.10%
2023/03/16	0.1	759.00	6.3	757.00	756.00	-6.2	6,067	-0.10%
2023/03/15	4.1	763.04	3.3	769.55	758.00	0.9	6,057	0.01%
2023/03/14	4.3	755.83	3.3	756.93	761.00	1	6,053	0.02%
2023/03/13	4	752.00	6.2	755.93	764.00	-2.2	6,044	-0.04%
2023/03/10	3.1	757.65	8.6	756.58	756.00	-5.5	6,029	-0.09%
2023/03/09	11.3	771.20	2.4	772.74	767.00	9	6,046	0.15%
2023/03/08	15.8	771.99	26	772.72	768.00	-10.2	6,112	-0.17%
2023/03/07	3.2	785.15	1	785.12	788.00	2.2	6,058	0.04%
2023/03/06	19.2	789.21	11.4	786.73	784.00	7.7	6,062	0.13%
2023/03/03	25.4	776.38	10.1	781.73	775.00	15.3	6,033	0.25%
2023/03/02	8.8	776.75	10	778.60	775.00	-1.2	6,049	-0.02%
2023/03/01	40.2	776.26	24.8	770.25	791.00	15.4	5,944	0.26%
2023/02/24	2.2	744.59	7.2	747.58	723.00	-5	5,788	-0.09%
2023/02/23	2.2	740.29	4.8	740.29	745.00	-2.6	5,727	-0.05%
2023/02/22	2.2	715.09	4	715.00	713.00	-1.8	5,693	-0.03%
2023/02/21	6	726.00	0.3	729.20	725.00	5.7	5,736	0.10%
2023/02/20	2.1	725.66	2.2	729.41	726.00	-0.1	5,857	0.00%
2023/02/17	0.1	720.78	2.2	715.40	723.00	-2	6,042	-0.03%
2023/02/16	13.2	715.96	0	715.25	711.00	13.1	6,143	0.21%
2023/02/15	3.6	714.14	0.1	714.38	710.00	3.4	6,321	0.05%
2023/02/14	1.1	738.00	0.2	737.67	732.00	1	6,331	0.02%
2023/02/13	0.3	728.77	6.2	731.94	731.00	-5.9	6,477	-0.09%
2023/02/10	1.1	740.01	1	740.06	740.00	0.1	6,539	0.00%
2023/02/09	1	748.97	3.4	742.93	749.00	-2.3	6,621	-0.04%
2023/02/08	6.2	743.88	11.3	741.22	744.00	-5.1	6,629	-0.08%
2023/02/07	7.2	720.43	6.2	722.03	717.00	1	6,606	0.01%
2023/02/06	4.2	734.41	16.1	734.81	731.00	-11.9	6,599	-0.18%
2023/02/03	12	748.92	21.6	748.79	751.00	-9.6	6,601	-0.15%
2023/02/02	15.4	747.17	4.5	748.99	747.00	10.9	6,768	0.16%
2023/02/01	0.1	722.00	1.4	722.96	724.00	-1.3	6,685	-0.02%
2023/01/31	3.4	730.38	4.1	743.65	718.00	-0.7	6,691	-0.01%
2023/01/30	2.5	716.76	3.6	729.01	739.00	-1.1	6,619	-0.02%
2023/01/17	3.1	698.63	3.5	700.86	693.00	-0.3	6,490	-0.01%
2023/01/16	1.1	709.65	2.5	706.54	704.00	-1.4	6,511	-0.02%
2023/01/13	0.6	698.19	0.2	710.00	694.00	0.4	6,514	0.01%
2023/01/12	0	710.00	1.7	713.91	715.00	-1.7	6,545	-0.03%
2023/01/11	0	701.00	3.5	703.71	707.00	-3.5	6,540	-0.05%
2023/01/10	0	690.77	3.5	688.42	694.00	-3.5	6,535	-0.05%
2023/01/09	0.2	668.16	3.2	672.76	675.00	-3	6,501	-0.05%
2023/01/06	4.3	648.46	7.1	649.37	660.00	-2.8	6,538	-0.04%
2023/01/05	2.1	634.27	1	631.00	631.00	1.1	6,535	0.02%
2023/01/04	0.2	640.81	0	641.00	636.00	0.1	6,561	0.00%
2023/01/03	1	637.77	1.3	640.95	644.00	-0.3	6,650	0.00%
2022/12/30	1.4	631.37	1.1	631.14	625.00	0.3	6,675	0.00%
2022/12/29	2.2	626.22	2.1	628.06	629.00	0.1	6,750	0.00%
2022/12/28	5.7	633.20	8.2	633.45	638.00	-2.5	6,848	-0.04%
2022/12/27	4.1	655.51	1	656.23	656.00	3	6,776	0.04%
2022/12/26	2.1	653.90	2	654.00	651.00	0.1	6,798	0.00%
2022/12/23	0.1	655.67	0	0.00	660.00	0.1	6,869	0.00%
2022/12/22	0	664.77	2.2	664.91	661.00	-2.2	6,962	-0.03%
2022/12/21	1.1	649.63	3.1	648.18	654.00	-2	7,014	-0.03%
2022/12/20	0.2	652.68	0.1	652.13	646.00	0.2	7,009	0.00%
2022/12/19	2.1	655.05	3.1	659.01	656.00	-1	6,997	-0.01%
2022/12/16	8	656.77	7.1	658.43	660.00	1	6,957	0.01%
2022/12/15	19.2	691.30	9.1	687.78	681.00	10.1	6,838	0.15%
2022/12/14	0.1	719.45	0	0.00	718.00	0.1	6,685	0.00%
2022/12/13	3.1	713.39	4.1	714.54	709.00	-0.9	6,656	-0.01%
2022/12/12	2.2	708.29	0	0.00	712.00	2.2	6,633	0.03%
2022/12/09	2	723.50	12.2	721.81	729.00	-10.1	6,683	-0.15%
2022/12/08	4.3	708.07	6	709.00	705.00	-1.8	6,669	-0.03%
2022/12/07	1.2	718.21	2	721.00	716.00	-0.8	6,703	-0.01%
2022/12/06	4.2	727.84	5	725.80	725.00	-0.8	6,687	-0.01%
2022/12/05	5	744.62	2	749.00	739.00	3	6,688	0.05%
2022/12/02	3	746.32	1.1	741.60	739.00	1.9	6,670	0.03%
2022/12/01	1.7	742.91	9.1	746.35	741.00	-7.4	6,687	-0.11%
2022/11/30	2.1	721.29	7.9	732.36	733.00	-5.8	6,640	-0.09%
2022/11/29	9.1	704.67	4.1	709.07	713.00	4.9	6,585	0.08%
2022/11/28	10.2	709.55	3.3	715.81	703.00	6.9	6,658	0.10%
2022/11/25	2	726.00	0.5	728.73	727.00	1.5	6,686	0.02%
2022/11/24	3.7	725.20	9.7	725.09	728.00	-5.9	6,662	-0.09%
2022/11/23	1	715.99	14.1	713.15	705.00	-13.1	6,614	-0.20%
2022/11/22	10.7	710.87	3	711.32	713.00	7.7	6,640	0.12%
2022/11/21	2.1	713.98	4.1	716.74	720.00	-2	6,585	-0.03%
2022/11/18	1.2	723.96	4.3	735.26	722.00	-3.1	6,562	-0.05%
2022/11/17	5	725.99	2.4	728.63	725.00	2.7	6,538	0.04%
2022/11/16	6	731.79	5.8	728.12	729.00	0.3	6,483	0.00%
2022/11/15	2.2	727.59	7.7	725.54	722.00	-5.5	6,409	-0.09%
2022/11/14	0.1	696.05	2	704.35	697.00	-2	6,249	-0.03%
2022/11/11	3.1	693.31	24.2	692.85	700.00	-21.1	6,158	-0.34%
2022/11/10	1.1	653.60	4.5	654.54	660.00	-3.4	5,973	-0.06%
2022/11/09	4.1	639.84	10.2	645.05	650.00	-6.1	5,943	-0.10%
2022/11/08	5.1	627.49	6.1	624.37	620.00	-1	5,823	-0.02%
2022/11/07	17	614.25	6.6	616.72	620.00	10.4	5,766	0.18%
2022/11/04	3.2	591.27	2.1	596.88	597.00	1.1	5,782	0.02%
2022/11/03	16.2	598.24	17	594.12	600.00	-0.8	5,814	-0.01%
2022/11/02	3.4	599.79	2.1	602.61	599.00	1.2	5,796	0.02%
2022/11/01	2	603.46	14.2	599.16	599.00	-12.1	5,769	-0.21%
2022/10/31	16.1	594.74	15.5	591.48	590.00	0.6	5,758	0.01%
2022/10/28	6.6	569.83	3	566.67	565.00	3.6	5,543	0.06%
2022/10/27	2	585.01	2.2	588.23	589.00	-0.2	5,502	0.00%
2022/10/26	0	577.00	2.1	570.17	579.00	-2	5,503	-0.04%
2022/10/25	1.3	569.16	2	575.00	563.00	-0.7	5,501	-0.01%
2022/10/24	0	588.00	2.3	590.23	588.00	-2.3	5,510	-0.04%
2022/10/21	2	570.06	2.1	575.00	567.00	0	5,493	0.00%
2022/10/20	6.7	564.03	3.1	563.45	570.00	3.6	5,520	0.07%
2022/10/19	2	582.51	1.1	589.00	577.00	0.9	5,467	0.02%
2022/10/18	3.1	587.23	1.1	583.25	588.00	2.1	5,468	0.04%
2022/10/17	5	573.99	3.2	578.13	578.00	1.8	5,498	0.03%
2022/10/14	0.1	580.66	9.6	580.83	585.00	-9.4	5,580	-0.17%
2022/10/13	1.3	545.60	9.1	543.43	544.00	-7.8	5,561	-0.14%
2022/10/12	8.4	548.43	7.1	548.46	549.00	1.4	5,527	0.02%
2022/10/11	2.2	552.30	7.1	553.88	553.00	-4.9	5,544	-0.09%
2022/10/07	10.5	577.47	6	570.67	566.00	4.5	5,540	0.08%
2022/10/06	11.3	593.86	13.2	591.02	587.00	-1.9	5,531	-0.03%
2022/10/05	2.2	597.34	5.4	598.27	599.00	-3.2	5,528	-0.06%
2022/10/04	0	569.25	5.1	566.61	573.00	-5.1	5,491	-0.09%
2022/10/03	3.1	549.70	1.3	548.63	548.00	1.8	5,503	0.03%
2022/09/30	7.1	543.41	6.2	546.98	551.00	0.9	5,600	0.02%
2022/09/29	8.2	553.18	5.4	551.02	543.00	2.8	5,648	0.05%
2022/09/28	6.4	553.63	8.3	553.18	545.00	-2	5,643	-0.03%
2022/09/27	29	566.66	11	570.64	568.00	18	5,673	0.32%
2022/09/26	8.3	568.85	10.5	569.50	569.00	-2.1	5,749	-0.04%
2022/09/23	9.6	584.35	4	584.00	580.00	5.6	5,832	0.10%
2022/09/22	10.7	592.28	5	591.60	591.00	5.7	5,925	0.10%
2022/09/21	1.2	607.22	2	608.00	605.00	-0.8	6,057	-0.01%
2022/09/20	1.2	605.26	1	609.00	605.00	0.2	6,255	0.00%
2022/09/19	2.3	605.05	4	605.76	604.00	-1.8	6,370	-0.03%
2022/09/16	14.2	603.75	7	605.14	600.00	7.2	6,541	0.11%
2022/09/15	4.3	613.97	2.2	616.23	616.00	2.1	6,915	0.03%
2022/09/14	4.6	609.01	5.7	612.75	615.00	-1.1	7,098	-0.02%
2022/09/13	6.9	628.58	4.1	631.10	626.00	2.8	7,118	0.04%
2022/09/12	4.3	630.27	2.2	637.00	627.00	2.1	7,161	0.03%
2022/09/08	7.1	622.19	0.1	623.67	623.00	7	7,293	0.10%
2022/09/07	4.4	613.78	3	619.32	619.00	1.4	7,319	0.02%
2022/09/06	1.3	632.04	0.3	630.97	629.00	1	7,319	0.01%
2022/09/05	1.2	627.42	28.2	633.01	631.00	-27	7,359	-0.37%
2022/09/02	39.2	637.53	4	633.25	620.00	35.2	7,407	0.48%
2022/09/01	4.3	653.52	1	658.99	648.00	3.3	7,329	0.04%
2022/08/31	1.1	655.42	4.2	658.44	667.00	-3.1	7,309	-0.04%
2022/08/30	7.2	654.80	2.4	655.00	657.00	4.8	7,411	0.06%
2022/08/29	2.4	653.54	4.6	656.13	653.00	-2.2	7,427	-0.03%
2022/08/26	5.2	681.76	3.9	683.40	678.00	1.4	7,444	0.02%
2022/08/25	6.3	671.49	5	670.05	670.00	1.3	7,460	0.02%
2022/08/24	2.2	671.57	3	671.00	667.00	-0.8	7,497	-0.01%
2022/08/23	1.1	675.97	6	674.52	676.00	-5	7,601	-0.07%
2022/08/22	7.3	677.29	18.2	676.62	672.00	-10.9	7,628	-0.14%
2022/08/19	7.2	696.32	5	698.00	693.00	2.2	7,590	0.03%
2022/08/18	10.1	699.70	11	700.90	702.00	-1	7,581	-0.01%
2022/08/17	3.1	703.38	3	705.67	703.00	0.1	7,566	0.00%
2022/08/16	6.6	708.51	17.2	711.50	706.00	-10.6	7,537	-0.14%
2022/08/15	3	703.98	4.5	700.18	706.00	-1.4	7,502	-0.02%
2022/08/12	9	679.12	10.6	679.22	684.00	-1.6	7,480	-0.02%
2022/08/11	23.5	670.14	6	667.17	670.00	17.5	7,486	0.23%
2022/08/10	4.2	672.98	8.2	674.06	668.00	-3.9	7,426	-0.05%
2022/08/09	2.5	694.65	0.1	698.04	694.00	2.3	7,387	0.03%
2022/08/08	6	712.83	4	716.00	709.00	2	7,382	0.03%
2022/08/05	5	712.19	15.6	707.43	717.00	-10.6	7,373	-0.14%
2022/08/04	0	0.00	4.3	686.40	684.00	-4.3	7,325	-0.06%
2022/08/03	2	685.97	10.8	685.44	686.00	-8.7	7,330	-0.12%
2022/08/02	18.2	675.85	8	675.26	683.00	10.1	7,368	0.14%
2022/08/01	6.1	688.16	3.2	692.69	694.00	2.8	7,318	0.04%
2022/07/29	4	687.75	5.1	692.22	683.00	-1.1	7,306	-0.01%
2022/07/28	3	684.00	2	684.50	682.00	1	7,275	0.01%
2022/07/27	6.2	667.98	2.2	663.35	677.00	4.1	7,257	0.06%
2022/07/26	2.1	692.39	14.2	679.76	681.00	-12.1	7,285	-0.17%
2022/07/25	5.2	690.04	6	691.17	688.00	-0.8	7,307	-0.01%
2022/07/22	10.8	707.68	2	715.50	705.00	8.7	7,416	0.12%
2022/07/21	9.1	704.20	17.4	695.45	716.00	-8.3	7,419	-0.11%
2022/07/20	1.1	676.73	8.3	678.25	671.00	-7.2	7,345	-0.10%
2022/07/19	3.2	660.45	18	664.00	662.00	-14.8	7,309	-0.20%
2022/07/18	6	663.38	3.3	665.17	661.00	2.8	7,327	0.04%
2022/07/15	4	647.51	6.3	645.69	648.00	-2.2	7,272	-0.03%
2022/07/14	11	648.00	1	650.76	646.00	10	7,234	0.14%
2022/07/13	2	638.00	1.1	641.80	634.00	0.9	7,247	0.01%
2022/07/12	6.1	615.29	16	616.44	614.00	-9.9	7,202	-0.14%
2022/07/11	3.1	640.69	0.2	639.00	637.00	2.9	7,198	0.04%
2022/07/08	8	651.63	3.3	651.98	651.00	4.7	7,217	0.06%
2022/07/07	7.2	630.20	5.3	625.09	636.00	1.9	7,234	0.03%
2022/07/06	3	606.70	1	615.00	605.00	2	7,219	0.03%
2022/07/05	11.2	613.93	1.4	621.10	615.00	9.8	7,194	0.14%
2022/07/04	3.1	616.25	6.7	614.02	611.00	-3.6	7,257	-0.05%
2022/07/01	9.2	634.54	9.3	634.41	612.00	0	7,312	0.00%
2022/06/30	5.5	651.45	7.1	652.53	651.00	-1.6	7,366	-0.02%
2022/06/29	6.1	661.32	6.1	657.58	661.00	0	7,359	0.00%
2022/06/28	15.1	659.03	9	656.66	651.00	6.1	7,274	0.08%
2022/06/27	10.1	682.99	12	687.42	678.00	-1.9	7,189	-0.03%
2022/06/24	18.5	676.97	4.6	680.17	670.00	13.9	7,235	0.19%
2022/06/23	36.1	697.17	27.4	690.92	689.00	8.6	7,038	0.12%
2022/06/22	16.1	817.55	17.1	821.15	807.00	-1	6,590	-0.02%
2022/06/21	0.1	850.00	1.3	855.11	868.00	-1.2	6,426	-0.02%
2022/06/20	4.2	836.95	6.4	843.16	840.00	-2.2	6,372	-0.03%
2022/06/17	5.7	839.42	15.1	838.82	831.00	-9.4	6,323	-0.15%
2022/06/16	7.2	875.01	6.7	892.40	873.00	0.5	6,172	0.01%
2022/06/15	5	883.01	1	885.98	884.00	4	6,199	0.06%
2022/06/14	1.7	875.36	2	871.50	880.00	-0.3	6,271	-0.01%
2022/06/13	8.5	895.01	5.4	900.00	887.00	3.1	6,289	0.05%
2022/06/10	14	925.64	4.3	929.62	930.00	9.7	6,300	0.15%
2022/06/09	4.1	928.02	1	930.00	924.00	3.1	6,361	0.05%
2022/06/08	4.3	924.18	14	926.40	930.00	-9.7	6,356	-0.15%
2022/06/07	10.4	897.16	2.1	894.09	890.00	8.3	6,282	0.13%
2022/06/06	0.1	903.10	1.2	910.33	905.00	-1.2	6,289	-0.02%
2022/06/02	20.3	900.55	1.5	900.27	898.00	18.8	6,316	0.30%
2022/06/01	2.3	911.10	14.2	904.25	905.00	-11.9	6,430	-0.18%
2022/05/31	15.5	880.04	3.9	888.55	905.00	11.5	6,447	0.18%
2022/05/30	6.2	867.96	42.6	868.48	878.00	-36.4	6,341	-0.57%
2022/05/27	2.1	846.56	11.3	844.01	851.00	-9.2	6,316	-0.15%
2022/05/26	6.3	837.96	5.1	836.03	833.00	1.1	6,351	0.02%
2022/05/25	1.1	845.21	3.1	838.23	843.00	-2	6,412	-0.03%
2022/05/24	5.1	834.06	1.2	837.14	830.00	3.9	6,489	0.06%
2022/05/23	2.2	851.00	4.1	852.38	843.00	-1.9	6,499	-0.03%
2022/05/20	3	841.33	4.3	845.83	846.00	-1.3	6,525	-0.02%
2022/05/19	10.1	840.20	8.2	842.25	845.00	1.9	6,518	0.03%
2022/05/18	0	848.50	4.8	851.02	855.00	-4.8	6,480	-0.07%
2022/05/17	3.1	838.73	4.3	840.62	841.00	-1.2	6,440	-0.02%
2022/05/16	15.3	837.90	6.5	840.31	825.00	8.8	6,422	0.14%
2022/05/13	1.1	839.95	17.3	835.09	843.00	-16.2	6,394	-0.25%
2022/05/12	4.2	825.67	7.7	828.00	820.00	-3.5	6,408	-0.05%
2022/05/11	1.7	822.41	6.3	829.81	829.00	-4.7	6,423	-0.07%
2022/05/10	10.2	810.41	1	813.00	820.00	9.2	6,503	0.14%
2022/05/09	9.3	815.77	6	820.17	813.00	3.3	6,538	0.05%
2022/05/06	21.3	814.28	3	824.00	834.00	18.3	6,633	0.28%
2022/05/05	4	841.76	6.7	841.54	841.00	-2.7	6,852	-0.04%
2022/05/04	1.3	828.23	14.6	829.47	829.00	-13.2	6,852	-0.19%
2022/05/03	8.6	812.72	9	818.78	820.00	-0.4	6,867	-0.01%
2022/04/29	5.2	835.88	16.2	841.12	830.00	-11	6,813	-0.16%
2022/04/28	8.5	827.78	14.1	833.39	828.00	-5.6	6,800	-0.08%
2022/04/27	18	808.84	7	806.31	808.00	10.9	6,680	0.16%
2022/04/26	23.3	830.21	7.2	831.73	833.00	16.2	6,617	0.24%
2022/04/25	6.5	832.64	5	834.40	837.00	1.5	6,582	0.02%
2022/04/22	12.3	849.22	5	852.00	854.00	7.3	6,574	0.11%
2022/04/21	15	864.52	14.9	858.38	868.00	0.2	6,571	0.00%
2022/04/20	6.2	848.13	4	848.50	856.00	2.2	6,581	0.03%
2022/04/19	14.3	847.11	18.2	852.04	838.00	-3.9	6,539	-0.06%
2022/04/18	6.3	834.94	4	832.78	833.00	2.2	6,509	0.03%
2022/04/15	5.1	839.97	8	835.25	832.00	-2.9	6,561	-0.04%
2022/04/14	6.5	866.52	2	865.02	861.00	4.5	6,580	0.07%
2022/04/13	8	865.48	16.9	866.05	880.00	-8.9	6,612	-0.13%
2022/04/12	8.3	839.07	3	841.33	842.00	5.3	6,561	0.08%
2022/04/11	1.2	840.86	2	840.99	836.00	-0.8	6,543	-0.01%
2022/04/08	15	844.62	8	847.05	840.00	7	6,563	0.11%
2022/04/07	24.3	859.24	12	856.08	850.00	12.3	6,415	0.19%
2022/04/06	15.6	873.57	6.1	871.65	882.00	9.5	6,295	0.15%
2022/04/01	8.2	900.38	1.3	900.81	900.00	6.8	6,156	0.11%
2022/03/31	13.9	905.74	22	906.45	905.00	-8.1	6,142	-0.13%
2022/03/30	29.2	908.45	5.2	911.88	915.00	24	6,086	0.39%
2022/03/29	25.2	922.31	10.1	925.14	912.00	15.1	5,947	0.25%
2022/03/28	2.6	952.86	8	951.25	964.00	-5.4	5,753	-0.09%
2022/03/25	3.5	968.63	8	968.50	971.00	-4.5	5,782	-0.08%
2022/03/24	6.2	969.97	6.1	973.74	972.00	0.1	5,778	0.00%
2022/03/23	5.2	986.34	3.1	990.93	977.00	2	5,770	0.04%
2022/03/22	4.1	971.58	0	0.00	975.00	4.1	5,765	0.07%
2022/03/21	14.2	981.70	3	980.66	978.00	11.2	5,750	0.19%
2022/03/18	8.1	963.69	4.4	964.68	969.00	3.8	5,753	0.07%
2022/03/17	4.5	960.42	10.5	958.01	968.00	-6	5,699	-0.11%
2022/03/16	2.5	910.98	1	930.00	907.00	1.5	5,592	0.03%
2022/03/15	8.4	905.46	2.2	911.74	904.00	6.3	5,508	0.11%
2022/03/14	2.8	949.69	1	973.98	944.00	1.8	5,475	0.03%
2022/03/11	6.8	968.56	13	965.54	963.00	-6.2	5,435	-0.11%
2022/03/10	16.3	998.11	1.3	998.44	995.00	15	5,418	0.28%
2022/03/09	5.4	965.63	4.1	964.75	966.00	1.3	5,399	0.02%
2022/03/08	2.3	972.41	3.1	968.59	963.00	-0.8	5,418	-0.01%
2022/03/07	16.3	972.56	19	978.11	972.00	-2.7	5,403	-0.05%
2022/03/04	4.1	1034.53	7	1036.43	1025.00	-2.9	5,361	-0.05%
2022/03/03	3.2	1079.91	17	1077.06	1080.00	-13.9	5,320	-0.26%
2022/03/02	2.1	1087.06	0	0.00	1080.00	2.1	5,327	0.04%
2022/03/01	25	1109.00	18.1	1109.18	1100.00	6.9	5,316	0.13%
2022/02/25	5	1070.00	6	1075.05	1085.00	-1	5,296	-0.02%
2022/02/24	23	1089.62	3	1070.00	1060.00	20	5,279	0.38%
2022/02/23	9	1104.44	11	1110.93	1120.00	-2	5,229	-0.04%
2022/02/22	18.5	1101.04	9	1108.33	1110.00	9.5	5,336	0.18%
2022/02/21	15	1128.33	16	1132.50	1130.00	-1	5,465	-0.02%
2022/02/18	3.2	1118.83	2	1120.00	1120.00	1.2	5,526	0.02%
2022/02/17	9.1	1125.55	6	1130.00	1130.00	3.1	5,579	0.06%
2022/02/16	11	1115.93	22	1125.23	1130.00	-11	5,713	-0.19%
2022/02/15	16.2	1109.90	10	1114.00	1100.00	6.2	5,736	0.11%
2022/02/14	12.5	1108.55	33	1111.97	1105.00	-20.5	5,745	-0.36%
2022/02/11	11	1154.09	16.1	1163.74	1150.00	-5.1	5,713	-0.09%
2022/02/10	24.1	1148.76	34.1	1150.73	1160.00	-10.1	5,744	-0.18%
2022/02/09	17.1	1107.37	34	1116.47	1130.00	-16.9	5,775	-0.29%
2022/02/08	15.3	1108.21	1.6	1111.18	1095.00	13.8	5,700	0.24%
2022/02/07	8.1	1104.80	9.3	1098.20	1100.00	-1.1	5,594	-0.02%
2022/01/26	16.1	1082.55	10.1	1086.06	1075.00	6	5,331	0.11%
2022/01/25	13	1078.08	4	1081.25	1085.00	9	5,295	0.17%
2022/01/24	28	1077.86	25	1082.40	1090.00	3	5,269	0.06%
2022/01/21	12.2	1067.06	10.1	1073.01	1070.00	2.2	5,274	0.04%
2022/01/20	13.2	1086.21	12	1087.92	1090.00	1.2	5,240	0.02%
2022/01/19	2.1	1097.63	9.1	1091.26	1100.00	-7	5,285	-0.13%
2022/01/18	15.3	1127.88	5.3	1123.96	1105.00	10	5,311	0.19%
2022/01/17	8	1090.03	6.2	1086.33	1115.00	1.8	5,315	0.03%
2022/01/14	13.5	1071.79	12	1067.50	1065.00	1.5	5,299	0.03%
2022/01/13	0	1095.00	0	1095.00	1100.00	0	5,304	0.00%
2022/01/12	26	1079.42	8	1085.00	1085.00	18	5,294	0.34%
2022/01/11	10.4	1075.15	8	1075.00	1080.00	2.4	5,343	0.04%
2022/01/10	13.4	1088.25	4	1082.50	1095.00	9.4	5,369	0.17%
2022/01/07	17.9	1103.96	5.2	1099.62	1100.00	12.7	5,353	0.24%
2022/01/06	21.1	1129.40	17.4	1128.45	1135.00	3.7	5,359	0.07%
2022/01/05	1	1170.11	29.1	1172.24	1175.00	-28	5,315	-0.53%
2022/01/04	16.3	1153.83	1.2	1165.22	1165.00	15.2	5,303	0.29%
2022/01/03	9.2	1157.84	3	1171.66	1150.00	6.2	5,262	0.12%
2021/12/30	1	1185.00	1	1199.86	1190.00	0	5,246	0.00%
2021/12/29	1	1189.96	6.4	1191.15	1185.00	-5.4	5,271	-0.10%
2021/12/28	13.1	1173.82	3.6	1169.69	1175.00	9.5	5,331	0.18%
2021/12/27	23.3	1151.05	15.4	1154.39	1145.00	7.9	5,325	0.15%
2021/12/24	2.6	1125.86	4.5	1122.00	1120.00	-1.9	5,289	-0.04%
2021/12/23	0	0.00	11.2	1090.66	1095.00	-11.2	5,333	-0.21%
2021/12/22	0	0.00	1	1085.00	1085.00	-1	5,426	-0.02%
2021/12/21	6.1	1078.41	2	1092.50	1090.00	4.1	5,524	0.07%
2021/12/20	4.3	1055.14	0	0.00	1055.00	4.3	5,628	0.08%
2021/12/17	0	0.00	0	1076.25	1075.00	0	5,654	0.00%
2021/12/16	2.1	1080.15	6.2	1087.41	1090.00	-4.2	5,672	-0.07%
2021/12/15	5.2	1054.04	1.1	1068.64	1060.00	4.1	5,747	0.07%
2021/12/14	0	1065.00	6.1	1059.96	1070.00	-6	5,818	-0.10%
2021/12/13	2	1077.50	4	1076.25	1075.00	-2	5,796	-0.03%
2021/12/10	12	1076.67	0	1075.00	1075.00	12	5,826	0.21%
2021/12/09	1	1080.00	0	1090.00	1085.00	1	5,911	0.02%
2021/12/08	7	1087.85	8.4	1095.03	1095.00	-1.3	5,919	-0.02%
2021/12/07	6	1065.83	3.1	1063.40	1065.00	2.9	5,877	0.05%
2021/12/06	0	1075.00	0.1	1071.67	1085.00	0	5,880	0.00%
2021/12/03	10.1	1069.88	2	1082.46	1060.00	8.1	5,875	0.14%
2021/12/02	2	1067.50	2	1075.00	1080.00	0	5,860	0.00%
2021/12/01	3.1	1049.93	3.2	1054.11	1065.00	-0.1	5,877	0.00%
2021/11/30	4	1017.55	0	1050.00	1010.00	4	5,869	0.07%
2021/11/29	1	1015.00	3.1	1023.28	1030.00	-2.1	5,829	-0.04%
2021/11/26	10.1	1002.05	6.6	1002.42	1005.00	3.5	5,918	0.06%
2021/11/25	6.1	1028.30	0.2	1025.00	1035.00	5.9	5,973	0.10%
2021/11/24	5.2	1034.27	1.3	1032.49	1040.00	3.8	5,991	0.06%
2021/11/23	19.2	1062.66	7.1	1067.92	1055.00	12.1	6,013	0.20%
2021/11/22	2.2	1090.41	4.1	1094.92	1080.00	-1.9	6,066	-0.03%
2021/11/19	11.4	1080.92	4.2	1075.40	1090.00	7.2	6,050	0.12%
2021/11/18	3.1	1086.52	16.4	1075.79	1085.00	-13.3	5,931	-0.22%
2021/11/17	5.2	1034.54	7.1	1064.76	1030.00	-1.9	5,811	-0.03%
2021/11/16	8	1028.75	13.1	1032.67	1035.00	-5.1	5,789	-0.09%
2021/11/15	11.1	1028.55	12.8	1022.92	1025.00	-1.8	5,786	-0.03%
2021/11/12	2	983.50	3.2	982.42	983.00	-1.2	5,702	-0.02%
2021/11/11	1	936.08	0.4	947.00	954.00	0.6	5,713	0.01%
2021/11/10	9.2	959.66	1	965.00	958.00	8.2	5,712	0.14%
2021/11/09	8.3	983.93	3	995.31	978.00	5.3	5,731	0.09%
2021/11/08	4.1	965.65	15.8	965.50	980.00	-11.7	5,687	-0.21%
2021/11/05	0	0.00	6.1	939.13	940.00	-6.1	5,588	-0.11%
2021/11/04	1	928.00	1	944.76	928.00	0	5,571	0.00%
2021/11/03	0.2	932.00	0	0.00	932.00	0.2	5,605	0.00%
2021/11/02	0	0.00	3	930.33	928.00	-3	5,617	-0.05%
2021/11/01	1	924.00	3	925.67	922.00	-2	5,680	-0.04%
2021/10/29	11	917.19	0.2	920.45	913.00	10.8	5,733	0.19%
2021/10/28	4	935.48	2.2	930.28	936.00	1.9	5,692	0.03%
2021/10/27	1.1	935.45	6	946.69	942.00	-4.9	5,694	-0.09%
2021/10/26	2	945.00	7.2	949.17	946.00	-5.2	5,657	-0.09%
2021/10/25	1.1	920.70	6.2	935.88	938.00	-5.1	5,704	-0.09%
2021/10/22	0	0.00	20.1	921.30	926.00	-20.1	5,890	-0.34%
2021/10/21	0	0.00	1.1	919.20	913.00	-1.1	5,948	-0.02%
2021/10/20	4.3	903.11	6.1	906.75	901.00	-1.9	5,922	-0.03%
2021/10/19	1	892.99	5	894.16	898.00	-4	5,922	-0.07%
2021/10/18	2	870.50	8.7	868.19	867.00	-6.7	5,893	-0.11%
2021/10/15	3	854.34	3	856.32	857.00	0	5,876	0.00%
2021/10/14	18.2	846.37	3	855.67	840.00	15.2	5,826	0.26%
2021/10/13	12.3	870.56	0	0.00	862.00	12.3	5,799	0.21%
2021/10/12	4.8	887.97	1	900.00	887.00	3.8	5,805	0.07%
2021/10/08	0.3	912.85	4.1	917.72	910.00	-3.8	5,823	-0.06%
2021/10/07	2	908.50	8.2	904.24	911.00	-6.2	5,809	-0.11%
2021/10/06	1	885.93	1	876.12	871.00	0	5,818	0.00%
2021/10/05	8.2	867.10	3	868.33	867.00	5.2	5,823	0.09%
2021/10/04	11.1	887.39	4	892.00	892.00	7.1	5,764	0.12%
2021/10/01	7.3	889.14	5	890.20	885.00	2.3	5,787	0.04%
2021/09/30	11.1	904.65	0.2	908.00	905.00	11	5,769	0.19%
2021/09/29	12.2	924.96	0	0.00	913.00	12.2	5,757	0.21%
2021/09/28	2.2	952.46	0.1	956.00	957.00	2.1	5,742	0.04%
2021/09/27	0	0.00	9.8	946.67	959.00	-9.8	5,698	-0.17%
2021/09/24	2	914.00	3	919.67	920.00	-1	5,614	-0.02%
2021/09/23	2	911.53	2	909.00	915.00	0	5,707	0.00%
2021/09/22	4.2	907.35	1	906.06	911.00	3.2	5,709	0.06%
2021/09/17	0	0.00	2.5	947.21	940.00	-2.5	5,634	-0.04%
2021/09/16	2	929.00	0	0.00	936.00	2	5,597	0.04%
2021/09/15	1	935.00	2.1	932.63	935.00	-1.1	5,608	-0.02%
2021/09/14	2.1	940.07	6.2	943.88	947.00	-4.2	5,671	-0.07%
2021/09/13	1	931.00	2	924.00	927.00	-1	5,770	-0.02%
2021/09/10	1	924.96	1.8	914.21	925.00	-0.8	5,907	-0.01%
2021/09/09	0	901.00	1.1	900.00	901.00	-1	5,926	-0.02%
2021/09/08	1.1	904.08	0	902.00	912.00	1.1	5,924	0.02%
2021/09/07	0.6	903.09	0	0.00	903.00	0.6	5,934	0.01%
2021/09/06	1.1	901.73	58.5	903.43	896.00	-57.4	5,959	-0.96%
2021/09/03	3	925.00	0	925.76	919.00	3	5,922	0.05%
2021/09/02	1	942.00	36.3	934.53	933.00	-35.3	5,974	-0.59%
2021/09/01	0	916.00	20.7	921.99	927.00	-20.7	5,945	-0.35%
2021/08/31	1.3	892.24	4.1	888.70	901.00	-2.8	5,851	-0.05%
2021/08/30	1	905.99	4.1	908.32	912.00	-3.1	5,815	-0.05%
2021/08/27	1	894.80	7.1	892.71	896.00	-6	5,814	-0.10%
2021/08/26	22.7	881.89	11	883.00	888.00	11.7	5,801	0.20%
2021/08/25	5	908.60	2.1	909.06	911.00	2.9	5,763	0.05%
2021/08/24	1.3	905.39	1	910.00	909.00	0.3	5,818	0.01%
2021/08/23	2	901.51	8.8	900.04	911.00	-6.8	5,929	-0.11%
2021/08/20	1	884.23	0	0.00	873.00	1	5,968	0.02%
2021/08/19	8.2	884.26	0	907.00	888.00	8.2	6,030	0.14%
2021/08/18	2	897.32	4.2	882.65	912.00	-2.1	6,036	-0.04%
2021/08/17	11.7	889.67	2	882.00	880.00	9.7	6,081	0.16%
2021/08/16	1.1	901.23	0.1	913.31	901.00	1	6,099	0.02%
2021/08/13	5	910.17	2	910.00	910.00	3	6,266	0.05%
2021/08/12	2.1	906.53	3	916.00	904.00	-0.9	6,367	-0.01%
2021/08/11	8.5	912.50	8	911.13	910.00	0.4	6,505	0.01%
2021/08/10	19.2	922.56	5	924.20	922.00	14.2	6,700	0.21%
2021/08/09	16.2	921.56	9	924.00	921.00	7.2	6,930	0.10%
2021/08/06	17.2	942.49	1	939.00	936.00	16.2	7,054	0.23%
2021/08/05	2	961.00	7.2	959.36	961.00	-5.2	7,268	-0.07%
2021/08/04	5	947.20	2.3	946.90	950.00	2.7	7,673	0.03%
2021/08/03	2.1	940.69	9.6	937.46	938.00	-7.6	7,987	-0.09%
2021/08/02	0	923.00	2.1	927.41	934.00	-2	8,252	-0.02%
2021/07/30	13.5	913.47	2	923.00	910.00	11.5	8,341	0.14%
2021/07/29	5.1	913.93	7.1	913.30	933.00	-2	8,488	-0.02%
2021/07/28	15.6	899.33	10	892.20	890.00	5.6	8,566	0.07%
2021/07/27	2	941.99	2.4	938.46	938.00	-0.4	8,595	0.00%
2021/07/26	1	923.11	0	0.00	923.00	1	8,877	0.01%
2021/07/23	6	930.16	2.1	929.36	933.00	3.9	8,908	0.04%
2021/07/22	4	927.46	4.2	923.10	919.00	-0.2	8,983	0.00%
2021/07/21	12.2	908.99	0	926.27	912.00	12.2	9,049	0.13%
2021/07/20	2.1	918.13	2.2	923.82	920.00	-0.1	9,156	0.00%
2021/07/19	7.3	922.31	13	921.92	919.00	-5.7	9,287	-0.06%
2021/07/16	3	950.99	15.2	947.49	957.00	-12.1	9,267	-0.13%
2021/07/15	0	946.00	11	941.27	951.00	-11	9,280	-0.12%
2021/07/14	10	931.40	4	929.00	930.00	6	9,319	0.06%
2021/07/13	5	931.99	0.1	929.00	926.00	4.9	9,339	0.05%
2021/07/12	2.1	934.03	3.1	935.34	935.00	-1.1	9,329	-0.01%
2021/07/09	5.1	918.82	8	921.75	919.00	-2.9	9,333	-0.03%
2021/07/08	3.3	921.54	8	924.50	920.00	-4.7	9,393	-0.05%
2021/07/07	11.3	919.01	3.1	923.17	917.00	8.2	9,453	0.09%
2021/07/06	9.7	926.56	4.4	932.37	922.00	5.3	9,539	0.06%
2021/07/05	16.3	962.37	8.1	964.78	957.00	8.2	9,531	0.09%
2021/07/02	2.1	958.11	7.1	957.86	957.00	-5	9,541	-0.05%
2021/07/01	5.1	957.61	9	956.00	955.00	-3.9	9,556	-0.04%
2021/06/30	5	969.95	13	961.98	962.00	-8	9,666	-0.08%
2021/06/29	4.1	940.26	4.1	944.99	935.00	0	9,587	0.00%
2021/06/28	1	928.04	1	927.26	935.00	0	9,649	0.00%
2021/06/25	13.2	940.78	4	942.75	927.00	9.2	9,792	0.09%
2021/06/24	8	937.25	8.1	936.25	929.00	0	9,868	0.00%
2021/06/23	18.1	922.44	14.2	923.67	941.00	4	10,004	0.04%
2021/06/22	13.7	900.69	13.4	902.58	903.00	0.3	10,129	0.00%
2021/06/21	23.2	933.30	26.1	940.99	918.00	-2.9	10,011	-0.03%
2021/06/18	6.3	975.99	7.1	980.05	965.00	-0.8	9,964	-0.01%
2021/06/17	7.4	974.07	3.1	970.90	978.00	4.3	9,985	0.04%
2021/06/16	3	983.38	4	984.50	985.00	-1	10,009	-0.01%
2021/06/15	4.2	988.15	4	990.75	989.00	0.2	10,003	0.00%
2021/06/11	16.2	988.25	11.3	989.97	980.00	5	10,014	0.05%
2021/06/10	3	994.57	6.5	993.95	998.00	-3.5	10,027	-0.03%
2021/06/09	5	969.41	5.5	974.79	967.00	-0.5	9,991	0.00%
2021/06/08	8	970.25	10	971.90	966.00	-2	10,056	-0.02%
2021/06/07	13.4	962.49	11.1	965.28	973.00	2.3	10,154	0.02%
2021/06/04	3.2	974.15	11.2	969.82	977.00	-8	10,221	-0.08%
2021/06/03	0.1	975.44	20	969.41	981.00	-20	10,310	-0.19%
2021/06/02	14.9	966.19	13.2	979.28	959.00	1.7	10,390	0.02%
2021/06/01	12.6	987.85	2.1	986.45	977.00	10.6	10,446	0.10%
2021/05/31	15.5	978.09	12.4	989.93	995.00	3.1	10,530	0.03%
2021/05/28	7.1	948.00	3	960.04	961.00	4.1	10,516	0.04%
2021/05/27	3.6	942.24	7	935.29	935.00	-3.4	10,614	-0.03%
2021/05/26	0	0.00	2	956.00	951.00	-2	10,714	-0.02%
2021/05/25	7.2	959.16	3	964.33	952.00	4.2	10,736	0.04%
2021/05/24	3.2	944.44	1	941.00	943.00	2.2	10,717	0.02%
2021/05/21	4.1	957.86	18.1	958.18	955.00	-14	10,746	-0.13%
2021/05/20	26.2	937.77	19.1	941.09	930.00	7.1	10,640	0.07%
2021/05/19	10.5	967.34	2.2	969.59	943.00	8.3	10,583	0.08%
2021/05/18	15.1	974.66	6.7	971.49	994.00	8.4	10,480	0.08%
2021/05/17	14.2	908.13	16.4	909.55	914.00	-2.1	10,407	-0.02%
2021/05/14	12.2	897.08	7.4	902.41	895.00	4.8	10,391	0.05%
2021/05/13	16.8	891.87	14.4	886.11	873.00	2.4	10,414	0.02%
2021/05/12	64	892.61	42.5	871.85	888.00	21.5	10,317	0.21%
2021/05/11	49.9	914.43	19	917.08	911.00	30.9	10,040	0.31%
2021/05/10	35.8	993.02	98.2	989.47	979.00	-62.4	9,850	-0.63%
2021/05/07	32.8	1046.37	3	1055.00	1060.00	29.8	9,827	0.30%
2021/05/06	9.1	1031.65	4.2	1042.84	1055.00	4.9	9,967	0.05%
2021/05/05	22.8	1043.74	14.1	1057.98	1005.00	8.8	9,906	0.09%
2021/05/04	40.5	1070.22	71.4	1061.97	1085.00	-30.8	9,843	-0.31%
2021/05/03	42.5	1124.02	11.2	1108.78	1105.00	31.3	9,692	0.32%
2021/04/29	3.4	1185.00	2	1185.00	1185.00	1.4	9,546	0.01%
2021/04/28	1.1	1079.09	1.1	1075.29	1080.00	0	9,736	0.00%
2021/04/27	10	1075.00	7	1082.86	1065.00	3	9,769	0.03%
2021/04/26	17.4	1059.81	5.4	1061.83	1070.00	12	9,764	0.12%
2021/04/23	12.4	1019.76	20.4	1005.98	1035.00	-8	9,723	-0.08%
2021/04/22	2.1	993.83	21.1	994.48	984.00	-19	9,703	-0.20%
2021/04/21	15.3	987.78	6	993.17	988.00	9.3	9,793	0.09%
2021/04/20	9	990.78	20.5	996.09	998.00	-11.5	9,936	-0.12%
2021/04/19	6.1	965.92	1.1	971.73	963.00	5	9,945	0.05%
2021/04/16	2.1	980.15	2	974.00	975.00	0.1	10,002	0.00%
2021/04/15	21.4	971.33	6.1	974.61	985.00	15.3	10,117	0.15%
2021/04/14	2.2	940.69	2	956.50	965.00	0.2	10,142	0.00%
2021/04/13	19.3	973.10	17.4	964.69	961.00	1.9	10,151	0.02%
2021/04/12	24.6	966.74	12	963.83	960.00	12.6	10,145	0.12%
2021/04/09	5.3	1010.93	6.2	1011.64	999.00	-0.9	10,206	-0.01%
2021/04/08	11	1020.45	6.1	1008.44	1020.00	4.9	10,176	0.05%
2021/04/07	11.2	992.53	1.2	999.50	998.00	10	10,136	0.10%
2021/04/06	2	996.00	19.5	998.36	995.00	-17.5	10,121	-0.17%
2021/04/01	3.3	971.30	1.3	982.94	961.00	2	10,094	0.02%
2021/03/31	13.5	965.70	2.5	975.58	969.00	10.9	10,037	0.11%
2021/03/30	2	957.08	27.3	965.12	971.00	-25.2	9,940	-0.25%
2021/03/29	9.2	950.16	10.4	957.66	941.00	-1.1	9,822	-0.01%
2021/03/26	9.7	941.31	8.3	940.94	943.00	1.4	9,770	0.01%
2021/03/25	11.5	927.35	19	931.39	949.00	-7.5	9,665	-0.08%
2021/03/24	3.1	885.06	17.1	880.31	894.00	-14.1	9,473	-0.15%
2021/03/23	89.5	888.08	6.1	889.23	870.00	83.4	9,459	0.88%
2021/03/22	2.1	884.50	1.1	880.99	881.00	1	9,423	0.01%
2021/03/19	5.1	884.86	1	886.00	885.00	4.1	9,389	0.04%
2021/03/18	4.1	912.58	0.2	910.09	903.00	3.9	9,326	0.04%
2021/03/17	0.3	916.12	4.7	909.53	908.00	-4.4	9,374	-0.05%
2021/03/16	1.1	918.18	2.4	909.97	919.00	-1.2	9,405	-0.01%
2021/03/15	1.1	904.07	2.6	905.99	907.00	-1.5	9,424	-0.02%
2021/03/12	29.1	905.20	14.5	905.08	899.00	14.6	9,477	0.15%
2021/03/11	17.5	889.44	5.1	884.66	888.00	12.3	9,437	0.13%
2021/03/10	4.2	874.63	2	870.00	864.00	2.2	9,369	0.02%
2021/03/09	1.1	860.87	0.3	881.00	879.00	0.9	9,330	0.01%
2021/03/08	18.2	876.20	15.3	887.10	867.00	3	9,312	0.03%
2021/03/05	13	881.68	0	882.50	883.00	12.9	9,295	0.14%
2021/03/04	9.3	901.62	2	898.00	897.00	7.3	9,343	0.08%
2021/03/03	4.1	917.33	10.1	913.83	930.00	-6.1	9,196	-0.07%
2021/03/02	5.4	922.20	6.2	926.61	900.00	-0.8	9,113	-0.01%
2021/02/26	17.6	912.14	8	916.76	896.00	9.6	9,006	0.11%
2021/02/25	14.2	942.54	3.1	941.47	944.00	11.1	8,849	0.13%
2021/02/24	9.3	952.05	10.1	959.99	940.00	-0.8	8,846	-0.01%
2021/02/23	4.2	943.65	8	958.58	965.00	-3.8	8,911	-0.04%
2021/02/22	11.4	957.07	8.1	971.79	951.00	3.3	8,928	0.04%
2021/02/19	20.4	965.62	8.1	966.72	964.00	12.3	9,154	0.13%
2021/02/18	3.4	975.56	5.1	978.07	978.00	-1.7	9,139	-0.02%
2021/02/17	13.3	977.71	17.5	989.06	980.00	-4.2	9,139	-0.05%
2021/02/05	12.2	964.18	17.5	965.77	950.00	-5.3	9,019	-0.06%
2021/02/04	8.1	934.82	11.2	939.56	946.00	-3.1	8,834	-0.03%
2021/02/03	14.2	948.69	7.4	950.31	950.00	6.8	8,748	0.08%
2021/02/02	3.2	935.15	25.2	935.75	931.00	-22	8,668	-0.25%
2021/02/01	7.1	900.00	19.3	891.80	905.00	-12.3	8,536	-0.14%
2021/01/29	16.4	884.91	14.4	893.39	875.00	1.9	8,433	0.02%
2021/01/28	8.8	872.04	5	870.00	869.00	3.8	8,337	0.05%
2021/01/27	7.1	892.39	9.9	887.20	897.00	-2.8	8,198	-0.03%
2021/01/26	21.3	888.84	12.2	888.97	871.00	9.1	8,153	0.11%
2021/01/25	20.1	910.15	13	912.08	910.00	7.1	8,217	0.09%
2021/01/22	28.6	920.76	15.4	926.72	917.00	13.2	8,174	0.16%
2021/01/21	21.8	913.71	26.7	917.90	934.00	-4.9	7,980	-0.06%
2021/01/20	14.2	876.07	16.1	888.82	872.00	-1.8	7,790	-0.02%
2021/01/19	9	872.41	12	871.55	879.00	-3	7,707	-0.04%
2021/01/18	7.4	833.05	21.2	833.40	844.00	-13.8	7,647	-0.18%
2021/01/15	5.2	861.12	12.1	858.16	850.00	-6.8	7,581	-0.09%
2021/01/14	10.4	865.97	1.2	871.30	861.00	9.2	7,503	0.12%
2021/01/13	32.3	885.48	11.1	876.71	884.00	21.2	7,403	0.29%
2021/01/12	6.4	849.66	9.7	853.65	846.00	-3.3	7,230	-0.05%
2021/01/11	8.1	841.42	6.3	846.32	851.00	1.7	7,124	0.02%
2021/01/08	14.6	833.73	19.2	832.87	838.00	-4.5	7,075	-0.06%
2021/01/07	3.5	800.65	6	791.04	799.00	-2.5	6,971	-0.04%
2021/01/06	1.3	805.29	5.4	799.85	792.00	-4.1	6,942	-0.06%
2021/01/05	7	795.83	2.4	793.57	797.00	4.6	6,919	0.07%
2021/01/04	3.1	787.33	18.7	777.08	792.00	-15.6	7,122	-0.22%
2020/12/31	0	0.00	1	749.95	747.00	-1	7,147	-0.01%
2020/12/30	2.3	740.58	15.4	744.07	746.00	-13	7,365	-0.18%
2020/12/29	1	744.97	2.1	739.54	734.00	-1.1	7,338	-0.02%
2020/12/28	8.1	738.25	13.6	735.55	740.00	-5.5	7,345	-0.07%
2020/12/25	1	713.01	3	716.67	715.00	-2	7,269	-0.03%
2020/12/24	1	714.00	1	719.99	714.00	0	7,323	0.00%
2020/12/23	3	713.99	5.2	717.01	720.00	-2.1	7,396	-0.03%
2020/12/22	12	709.84	25.1	712.56	703.00	-13	7,438	-0.18%
2020/12/21	4.2	698.32	4	698.01	708.00	0.2	7,475	0.00%
2020/12/18	2.1	700.08	1	703.00	699.00	1.1	7,494	0.01%
2020/12/17	2.1	705.02	0	0.00	704.00	2.1	7,540	0.03%
2020/12/16	8.1	707.27	5.1	710.42	701.00	3	7,575	0.04%
2020/12/15	5.1	700.07	4	699.00	701.00	1.1	7,661	0.01%
2020/12/14	5.2	703.01	3	701.00	702.00	2.2	7,785	0.03%
2020/12/11	9	709.44	2	706.10	707.00	7	7,897	0.09%
2020/12/10	10.1	715.16	4.1	715.06	709.00	6.1	7,895	0.08%
2020/12/09	2.2	737.44	16.2	739.54	734.00	-14.1	7,911	-0.18%
2020/12/08	4.4	720.16	5.2	716.50	730.00	-0.7	7,906	-0.01%
2020/12/07	4.1	703.93	1	699.00	704.00	3.1	7,861	0.04%
2020/12/04	1	705.91	13	702.54	705.00	-12	7,938	-0.15%
2020/12/03	5.2	702.80	1	704.00	700.00	4.2	7,959	0.05%
2020/12/02	15.2	701.41	5.2	708.85	712.00	10	7,960	0.13%
2020/12/01	9.4	698.63	9	697.67	697.00	0.4	8,051	0.00%
2020/11/30	14.5	709.21	10.1	707.91	704.00	4.4	8,134	0.05%
2020/11/27	9.1	724.78	2	723.56	725.00	7	8,228	0.09%
2020/11/26	4	729.00	7	727.14	730.00	-3	8,349	-0.04%
2020/11/25	19.1	730.62	3	725.73	724.00	16	8,574	0.19%
2020/11/24	6.1	740.46	5	741.80	742.00	1.1	8,675	0.01%
2020/11/23	1	744.00	5	743.21	743.00	-4	8,827	-0.05%
2020/11/20	5	742.42	106.2	747.35	747.00	-101.2	8,889	-1.14%	大賣/鉅額交易
2020/11/19	6	733.14	6.1	731.82	733.00	-0.1	8,864	0.00%
2020/11/18	8	718.27	57.2	724.04	728.00	-49.2	8,965	-0.55%
2020/11/17	0	0.00	1.1	701.39	696.00	-1.1	8,975	-0.01%
2020/11/16	10.1	686.58	6	686.84	694.00	4	9,437	0.04%
2020/11/13	4	672.50	0	0.00	675.00	4	9,725	0.04%
2020/11/12	2.1	676.92	0	676.00	673.00	2.1	10,351	0.02%
2020/11/11	13.2	671.96	0	680.33	676.00	13.2	10,383	0.13%
2020/11/10	9.1	688.52	7	693.56	686.00	2.1	10,411	0.02%
2020/11/09	9.3	700.15	5.1	701.67	702.00	4.2	10,500	0.04%
2020/11/06	6	697.50	14.2	698.48	700.00	-8.2	10,576	-0.08%
2020/11/05	2	686.52	14	690.86	696.00	-12	10,619	-0.11%
2020/11/04	1.1	678.06	11	675.64	677.00	-9.9	10,610	-0.09%
2020/11/03	5.2	663.08	4	665.26	665.00	1.1	10,699	0.01%
2020/11/02	19.5	668.89	7.1	662.29	653.00	12.4	10,776	0.12%
2020/10/30	4.1	674.64	5	679.20	678.00	-0.9	10,763	-0.01%
2020/10/29	24.1	678.27	4.1	673.40	684.00	20	10,976	0.18%
2020/10/28	21.1	681.82	1	681.01	681.00	20.1	11,330	0.18%
2020/10/27	3.1	682.39	4	681.25	685.00	-0.9	11,469	-0.01%
2020/10/26	2	682.48	1	676.05	674.00	1	11,597	0.01%
2020/10/23	10.1	682.60	2	682.50	678.00	8	11,765	0.07%
2020/10/22	39.1	695.04	0	688.00	688.00	39	12,285	0.32%
2020/10/21	4.1	695.93	2.1	696.35	691.00	2	12,554	0.02%
2020/10/20	2	687.50	2.1	691.19	697.00	-0.1	12,874	0.00%
2020/10/19	0	692.00	4.2	689.36	692.00	-4.2	13,079	-0.03%
2020/10/16	7.1	681.99	7.2	683.06	680.00	-0.1	13,311	0.00%
2020/10/15	5.1	696.52	2	692.00	689.00	3.1	13,490	0.02%
2020/10/14	5.1	690.38	2	695.37	689.00	3	13,524	0.02%
2020/10/13	3.1	699.97	4.1	696.58	699.00	-1	13,578	-0.01%
2020/10/12	3.1	706.72	14.2	711.97	714.00	-11.1	13,570	-0.08%
2020/10/08	14.1	666.51	18.1	667.83	670.00	-4	13,458	-0.03%
2020/10/07	11.1	647.78	21.1	641.16	647.00	-10	13,352	-0.07%
2020/10/06	0	0.00	2	616.49	615.00	-2	13,230	-0.02%
2020/10/05	1	611.98	2	611.00	611.00	-1	13,446	-0.01%
2020/09/30	1	607.01	1	617.00	607.00	0	13,648	0.00%
2020/09/29	0.1	609.00	3	610.00	610.00	-2.9	13,911	-0.02%
2020/09/28	1.1	583.95	1	597.00	603.00	0.1	14,142	0.00%
2020/09/25	10.1	593.78	19	589.11	585.00	-9	14,134	-0.06%
2020/09/24	6.1	601.67	2	611.30	600.00	4	14,148	0.03%
2020/09/23	1	616.00	2.1	614.04	617.00	-1.1	14,104	-0.01%
2020/09/22	4.1	605.23	0	604.00	603.00	4	14,121	0.03%
2020/09/21	9	615.88	4.1	616.92	616.00	4.9	14,152	0.03%
2020/09/18	3.1	598.88	6	603.50	611.00	-2.9	14,216	-0.02%
2020/09/17	12.1	598.17	13	605.92	599.00	-0.9	14,178	-0.01%
2020/09/16	8.1	622.71	12	623.50	617.00	-4	14,226	-0.03%
2020/09/15	7.1	613.41	0.1	611.00	611.00	7	14,345	0.05%
2020/09/14	5	605.41	5.1	605.64	609.00	0	14,584	0.00%
2020/09/11	1.1	595.07	5	593.20	595.00	-3.9	14,529	-0.03%
2020/09/10	0.1	600.00	4	600.00	599.00	-3.9	14,506	-0.03%
2020/09/09	12.1	592.94	2	590.50	595.00	10.1	14,579	0.07%
2020/09/08	4	604.50	7	608.57	604.00	-3	14,531	-0.02%
2020/09/07	2.1	600.97	4	605.23	598.00	-2	14,617	-0.01%
2020/09/04	13	589.95	22	598.64	603.00	-9	14,678	-0.06%
2020/09/03	12	606.08	13	611.69	603.00	-1	14,559	-0.01%
2020/09/02	19.1	595.54	17	600.99	596.00	2.1	14,467	0.01%
2020/09/01	5.1	567.68	11.1	568.81	576.00	-6	14,314	-0.04%
2020/08/31	11.1	559.73	2.1	562.80	556.00	8.9	14,274	0.06%
2020/08/28	4	567.80	10.2	567.19	574.00	-6.2	14,125	-0.04%
2020/08/27	18.1	565.26	7	563.71	558.00	11.1	14,063	0.08%
2020/08/26	11.1	576.23	5	577.00	578.00	6.1	14,098	0.04%
2020/08/25	7.1	587.89	10	588.10	589.00	-3	14,064	-0.02%
2020/08/24	16.2	589.51	17	594.11	585.00	-0.8	14,058	-0.01%
2020/08/21	5.1	586.91	9.1	591.58	604.00	-4	13,992	-0.03%
2020/08/20	28.1	582.78	21.1	570.00	565.00	7	13,769	0.05%
2020/08/19	15.1	615.31	10.1	614.88	609.00	5	13,312	0.04%
2020/08/18	64.2	623.81	39	619.90	617.00	25.2	13,108	0.19%
2020/08/17	6.1	682.09	4	685.75	685.00	2.1	12,659	0.02%
2020/08/14	4.1	677.36	4	676.56	680.00	0	12,709	0.00%
2020/08/13	10.1	679.76	17	692.94	684.00	-6.9	12,854	-0.05%
2020/08/12	4	679.06	6.1	679.88	680.00	-2	13,029	-0.02%
2020/08/11	6.1	700.66	1	692.00	693.00	5.1	13,265	0.04%
2020/08/10	1	705.00	6	708.00	706.00	-5	13,196	-0.04%
2020/08/07	14	711.50	27	719.00	705.00	-13	13,149	-0.10%
2020/08/06	21	737.62	16.7	738.94	732.00	4.3	13,080	0.03%
2020/08/05	10	729.70	20.1	728.51	730.00	-10.1	12,950	-0.08%
2020/08/04	25.4	722.49	118.9	721.59	732.00	-93.5	12,842	-0.73%	大賣/
2020/08/03	32.2	712.97	101	734.13	696.00	-68.8	12,632	-0.54%	大賣/
2020/07/31	41	695.18	14	686.02	701.00	27	12,338	0.22%
2020/07/30	9	681.57	5.2	678.89	683.00	3.8	12,239	0.03%
2020/07/29	9	682.56	6	686.98	682.00	3	12,132	0.02%
2020/07/28	48.1	732.83	49.1	714.15	680.00	-1	12,087	-0.01%
2020/07/27	24	721.67	22.4	710.70	728.00	1.7	11,849	0.01%
2020/07/24	46	691.28	38.3	682.86	675.00	7.7	12,020	0.06%
2020/07/23	12.3	675.24	3.1	681.88	677.00	9.2	11,790	0.08%
2020/07/22	21	662.00	27	662.52	664.00	-6	11,722	-0.05%
2020/07/21	11.1	627.93	30	629.00	637.00	-18.9	11,526	-0.16%
2020/07/20	8	598.88	0	0.00	601.00	8	11,410	0.07%
2020/07/17	4	603.01	5	602.20	607.00	-1	11,461	-0.01%
2020/07/16	7	601.85	2	602.96	599.00	5	11,498	0.04%
2020/07/15	7	609.86	4	605.50	609.00	3	11,468	0.03%
2020/07/14	27.1	614.85	2.1	611.14	611.00	24.9	11,446	0.22%
2020/07/13	7.1	622.33	25	631.99	629.00	-18	11,402	-0.16%
2020/07/10	11	626.54	11	630.97	616.00	0	11,372	0.00%
2020/07/09	96	653.70	12	655.08	651.00	84	11,313	0.74%
2020/07/08	14	655.51	68	663.03	661.00	-54	11,147	-0.48%
2020/07/07	11.1	610.12	18	611.52	618.00	-7	10,896	-0.06%
2020/07/06	18	583.56	20	582.91	589.00	-2	10,711	-0.02%
2020/07/03	22	585.18	6	580.84	585.00	16	10,705	0.15%
2020/07/02	34	576.65	0	0.00	574.00	34	10,704	0.32%
2020/07/01	6.1	586.66	6.1	591.55	577.00	0.1	10,742	0.00%
2020/06/30	6	573.34	7	575.86	579.00	-1	10,725	-0.01%
2020/06/29	3	569.00	0	566.00	565.00	3	10,747	0.03%
2020/06/24	8.1	577.02	2.1	573.42	580.00	5.9	10,726	0.06%
2020/06/23	23	569.66	11	576.99	574.00	12	10,795	0.11%
2020/06/22	23	565.00	10	568.91	576.00	13	10,730	0.12%
2020/06/19	5	542.40	18.2	534.46	546.00	-13.2	10,772	-0.12%
2020/06/18	0	510.00	1	510.00	513.00	-1	10,633	-0.01%
2020/06/17	5	508.40	1	511.00	510.00	4	10,881	0.04%
2020/06/16	14	502.54	15.2	504.81	510.00	-1.2	11,062	-0.01%
2020/06/15	3	492.83	11	499.82	492.50	-8	11,296	-0.07%
2020/06/12	9	478.11	4.2	487.37	492.50	4.8	11,410	0.04%
2020/06/11	19	503.42	21.1	505.47	496.50	-2.1	11,450	-0.02%
2020/06/10	1	499.50	2	501.96	500.00	-1	11,475	-0.01%
2020/06/09	3	492.67	2	492.00	497.50	1	11,757	0.01%
2020/06/08	5	496.70	6.1	498.58	494.50	-1.1	11,945	-0.01%
2020/06/05	0.1	494.00	1	495.00	494.00	-0.9	11,941	-0.01%
2020/06/04	2	485.00	7.1	489.56	490.00	-5.1	11,999	-0.04%
2020/06/03	4	491.75	6	491.50	490.00	-2	12,054	-0.02%
2020/06/02	14	484.43	42.1	485.96	485.00	-28.1	12,020	-0.23%
2020/06/01	6.1	464.14	4	468.58	461.50	2	11,915	0.02%
2020/05/29	6.1	458.20	4	464.00	463.00	2.1	11,951	0.02%
2020/05/28	5.1	458.90	6	461.50	460.00	-0.9	11,959	-0.01%
2020/05/27	2	460.51	1.1	461.02	464.50	1	11,968	0.01%
2020/05/26	2.1	460.67	5.1	464.00	460.00	-3	12,078	-0.02%
2020/05/25	2.1	457.09	9.1	454.30	460.00	-7.1	12,147	-0.06%
2020/05/22	18	445.06	3.5	449.54	442.00	14.5	12,130	0.12%
2020/05/21	4	465.25	3.1	463.30	464.50	0.9	12,091	0.01%
2020/05/20	7	469.93	25.1	471.29	470.00	-18.1	12,071	-0.15%
2020/05/19	3	458.67	28.2	460.61	462.00	-25.2	11,901	-0.21%
2020/05/18	11	441.22	49	447.69	440.50	-38	11,685	-0.33%
2020/05/15	5	406.40	0	0.00	411.00	5	11,390	0.04%
2020/05/14	6	413.75	3	412.00	411.00	3	11,447	0.03%
2020/05/13	6	415.17	14.1	414.42	420.00	-8.1	11,461	-0.07%
2020/05/12	1	405.00	0	408.00	407.00	1	11,544	0.01%
2020/05/11	0	0.00	0.2	410.00	410.00	-0.2	11,685	0.00%
2020/05/08	0	0.00	34	412.50	411.50	-34	11,764	-0.29%
2020/05/07	1	412.50	8	412.80	411.00	-7	11,832	-0.06%
2020/05/06	2	406.76	4	406.88	408.00	-2	11,867	-0.02%
2020/05/05	2	399.76	1	402.50	401.50	1	11,894	0.01%
2020/05/04	18.1	400.39	5	401.39	399.50	13	12,042	0.11%
2020/04/30	3	413.00	22	410.96	415.00	-19	12,003	-0.16%
2020/04/29	6.2	390.72	44	393.52	398.00	-37.8	11,815	-0.32%
2020/04/28	9.1	367.18	10	372.15	375.00	-0.9	11,461	-0.01%
2020/04/27	5	369.10	34	365.16	372.00	-29	11,656	-0.25%
2020/04/24	11	350.59	3	350.83	348.50	8	11,531	0.07%
2020/04/23	9	348.33	6	347.92	351.00	3	11,572	0.03%
2020/04/22	27	345.83	2	346.28	346.00	25	11,643	0.21%
2020/04/21	18	356.25	6	356.42	353.50	12	11,874	0.10%
2020/04/20	2	370.02	4	369.88	370.00	-2	12,011	-0.02%
2020/04/17	6.1	368.27	23.2	369.23	368.00	-17.1	12,089	-0.14%
2020/04/16	20	362.63	4	362.75	361.50	16	11,995	0.13%
2020/04/15	8	365.32	4	367.75	365.50	4	12,003	0.03%
2020/04/14	7	362.37	18	364.00	365.50	-11	12,021	-0.09%
2020/04/13	1.1	351.56	3	350.67	351.50	-1.9	11,992	-0.02%
2020/04/10	2	349.50	1	351.50	350.00	1	12,013	0.01%
2020/04/09	8	351.25	4	353.88	351.50	4	12,109	0.03%
2020/04/08	5	347.60	3	350.34	349.50	2	12,076	0.02%
2020/04/07	3	348.00	5.1	347.60	347.00	-2.1	12,056	-0.02%
2020/04/06	4	340.14	2	342.00	341.00	2	11,960	0.02%
2020/04/01	0	334.50	11	331.55	334.00	-11	11,892	-0.09%
2020/03/31	5	330.50	4	337.00	327.50	1	11,880	0.01%
2020/03/30	14	329.46	9	331.44	336.50	5	11,749	0.04%
2020/03/27	10	342.90	10	349.39	340.00	0	11,622	0.00%
2020/03/26	20	340.48	18.1	331.93	343.50	1.9	11,460	0.02%
2020/03/25	13.1	339.86	18.1	338.68	334.50	-5	11,502	-0.04%
2020/03/24	14.1	331.21	36.1	331.90	330.00	-22.1	11,314	-0.19%
2020/03/23	34	304.05	32	307.14	308.00	2	11,286	0.02%
2020/03/20	17.1	289.35	19	300.16	301.00	-1.9	11,228	-0.02%
2020/03/19	42.2	281.21	45	282.02	274.00	-2.8	11,118	-0.03%
2020/03/18	17	310.82	8	315.31	301.50	9	10,839	0.08%
2020/03/17	8	315.69	7	317.57	315.50	1	10,712	0.01%
2020/03/16	18	324.80	8	334.96	320.00	10	10,537	0.09%
2020/03/13	26.2	330.34	32.7	335.87	341.00	-6.5	10,390	-0.06%
2020/03/12	26	347.10	8	343.94	336.00	18	10,118	0.18%
2020/03/11	13.1	367.31	14	369.04	363.00	-0.9	9,884	-0.01%
2020/03/10	34	366.11	30	368.17	373.50	4	9,823	0.04%
2020/03/09	10	366.90	9	366.83	366.50	1	9,727	0.01%
2020/03/06	3	379.50	8	379.69	378.50	-5	9,658	-0.05%
2020/03/05	4	381.27	23	382.76	385.00	-19	9,648	-0.20%
2020/03/04	4	368.04	2	364.75	370.50	2	9,661	0.02%
2020/03/03	13	373.73	10.1	375.05	372.00	2.9	9,644	0.03%
2020/03/02	8.1	361.96	7	357.00	363.00	1.1	9,576	0.01%
2020/02/27	19.1	366.08	16	369.25	360.00	3.1	9,569	0.03%
2020/02/26	6	375.42	4	375.75	375.00	2	9,475	0.02%
2020/02/25	10	378.90	6	378.83	378.50	4	9,416	0.04%
2020/02/24	15.1	378.97	12	381.54	377.00	3.1	9,441	0.03%
2020/02/21	7.1	389.07	1	393.87	388.00	6	9,324	0.06%
2020/02/20	1	388.00	6	392.92	394.00	-5	9,257	-0.05%
2020/02/19	19	390.13	4	391.88	388.50	15	9,184	0.16%
2020/02/18	5.1	393.62	1	393.50	392.00	4.1	9,196	0.04%
2020/02/17	12	396.88	6	398.25	398.00	6	9,152	0.07%
2020/02/14	10	406.15	9	405.56	405.50	1	9,082	0.01%
2020/02/13	5	409.10	12	408.92	408.50	-7	9,018	-0.08%
2020/02/12	4	401.00	8	399.70	401.50	-4	8,901	-0.05%
2020/02/11	8	388.13	10	387.65	390.00	-2	8,895	-0.02%
2020/02/10	9	380.50	5	380.50	380.00	4	8,905	0.04%
2020/02/07	5.2	381.29	1	381.00	381.00	4.2	8,950	0.05%
2020/02/06	8	383.56	15.1	388.32	382.00	-7.1	8,979	-0.08%
2020/02/05	24	382.98	17	382.91	381.00	7	8,947	0.08%
2020/02/04	6	390.92	6	392.67	390.50	0	8,844	0.00%
2020/02/03	17	381.95	6	380.42	382.00	11	9,087	0.12%
2020/01/31	6.1	385.82	2	390.50	388.00	4.1	9,100	0.04%
2020/01/30	38	389.59	9.1	390.31	383.50	28.9	9,154	0.32%
2020/01/20	1.1	419.56	1	419.04	419.00	0	8,903	0.00%
2020/01/17	3	422.50	10	425.40	420.50	-7	8,946	-0.08%
2020/01/16	6.1	420.43	9	420.28	421.00	-2.9	9,016	-0.03%
2020/01/15	17	409.94	21.2	412.98	416.00	-4.2	8,866	-0.05%
2020/01/14	34	417.13	2.2	416.59	416.00	31.8	8,518	0.37%
2020/01/13	16	424.72	4	425.50	422.00	12	8,270	0.14%
2020/01/10	8	431.38	3	434.50	432.00	5	8,199	0.06%
2020/01/09	3	436.01	0	437.00	437.00	3	8,219	0.04%
2020/01/08	15.1	432.99	15	431.07	430.50	0.1	8,306	0.00%
2020/01/07	7	424.51	7	428.79	426.00	0	8,311	0.00%
2020/01/06	5.2	425.10	4.1	425.24	424.00	1.1	8,361	0.01%
2020/01/03	26	434.54	14.1	431.21	434.50	11.9	8,361	0.14%
2020/01/02	9.1	441.29	2	443.75	441.50	7.1	8,240	0.09%
2019/12/31	16	442.54	5	445.50	443.50	11	8,221	0.13%
2019/12/30	1	447.00	0	446.50	446.50	1	8,253	0.01%
2019/12/27	14	446.86	0	0.00	446.50	14	8,354	0.17%
2019/12/26	2	454.50	4	457.50	449.00	-2	8,350	-0.02%
2019/12/25	0.1	452.00	5	450.40	452.00	-4.9	8,376	-0.06%
2019/12/24	2	445.25	0	0.00	445.00	2	8,479	0.02%
2019/12/23	0.1	449.00	0	0.00	449.00	0.1	8,565	0.00%
2019/12/20	11	445.64	13	446.62	446.00	-2	8,656	-0.02%
2019/12/19	4	453.63	5	453.21	454.50	-1	8,489	-0.01%
2019/12/18	1.3	454.55	10.2	456.50	456.50	-8.9	8,415	-0.11%
2019/12/17	28.1	459.52	29	456.17	460.50	-0.9	8,371	-0.01%
2019/12/16	16	442.41	23.1	440.25	442.00	-7.1	8,218	-0.09%
2019/12/13	6	433.08	7.1	431.71	432.50	-1	8,167	-0.01%
2019/12/12	3	428.81	2	428.50	427.50	1	8,163	0.01%
2019/12/11	0	0.00	2	427.74	429.00	-2	8,239	-0.02%
2019/12/10	1	424.96	5	425.00	425.00	-4	8,338	-0.05%
2019/12/09	12	425.25	24.1	425.50	426.50	-12.1	8,406	-0.14%
2019/12/06	4	415.75	0	0.00	415.00	4	8,435	0.05%
2019/12/05	7	421.21	1	425.91	420.00	6	8,675	0.07%
2019/12/04	2	420.00	2.1	422.71	424.50	-0.1	8,807	0.00%
2019/12/03	8	421.00	3	420.82	418.00	5	8,781	0.06%
2019/12/02	7	416.00	8	421.44	416.50	-1	8,763	-0.01%
2019/11/29	16.1	426.95	5.2	430.32	421.50	10.9	8,725	0.12%
2019/11/28	11	427.14	16.1	425.67	431.50	-5	8,621	-0.06%
2019/11/27	1.3	421.88	5	422.30	422.50	-3.7	8,630	-0.04%
2019/11/26	4.1	420.36	5	423.40	420.00	-0.9	8,671	-0.01%
2019/11/25	3	419.33	9	420.67	418.50	-6	8,836	-0.07%
2019/11/22	1	408.01	2	409.25	411.00	-1	8,819	-0.01%
2019/11/21	20	405.78	1	407.50	407.00	19	8,782	0.22%
2019/11/20	5.1	414.11	1	414.50	414.50	4.1	8,700	0.05%
2019/11/19	0	0.00	4	421.75	421.00	-4	8,742	-0.05%
2019/11/18	5	418.10	0	0.00	419.50	5	8,859	0.06%
2019/11/15	3	422.48	10	417.70	422.00	-7	9,020	-0.08%
2019/11/14	1	410.49	1	410.00	410.50	0	9,367	0.00%
2019/11/13	0	0.00	1	409.50	408.00	-1	9,416	-0.01%
2019/11/12	4	410.38	10	409.00	410.00	-6	9,420	-0.06%
2019/11/11	16.1	404.43	4	405.99	403.50	12.1	9,399	0.13%
2019/11/08	10	416.00	43	412.93	414.00	-33	9,324	-0.35%
2019/11/07	9	426.27	3	422.33	425.00	6	9,240	0.07%
2019/11/06	4	429.76	9.2	429.70	434.00	-5.2	9,160	-0.06%
2019/11/05	6	421.59	13	421.58	425.00	-7	9,161	-0.08%
2019/11/04	5	407.60	29.1	407.87	412.00	-24.1	9,130	-0.26%
2019/11/01	26	405.04	3	408.67	405.00	23	9,151	0.25%
2019/10/31	10	406.95	21.1	405.62	408.00	-11.1	9,210	-0.12%
2019/10/30	4	395.75	6	395.91	396.50	-2	9,218	-0.02%
2019/10/29	10	390.55	23	393.20	393.00	-13	9,328	-0.14%
2019/10/28	2	385.50	5	384.80	387.00	-3	9,387	-0.03%
2019/10/25	4	382.62	9	383.17	379.00	-5	9,418	-0.05%
2019/10/24	1	381.00	18	378.98	381.50	-17	9,356	-0.18%
2019/10/23	0	0.00	1	371.00	372.00	-1	9,235	-0.01%
2019/10/21	44	372.08	5	372.30	369.00	39	9,352	0.42%
2019/10/18	6.1	370.26	4	373.38	370.00	2.1	9,393	0.02%
2019/10/17	4	368.25	6	369.42	371.00	-2	9,416	-0.02%
2019/10/16	11	362.55	4	366.10	360.00	7	9,428	0.07%
2019/10/15	14	367.50	4.4	367.54	367.00	9.7	9,338	0.10%
2019/10/14	8	371.19	0	372.50	370.50	8	9,256	0.09%
2019/10/09	12	375.46	1	381.00	372.00	11	9,098	0.12%
2019/10/08	0	0.00	9	384.72	384.50	-9	9,011	-0.10%
2019/10/07	1	382.00	1	386.00	384.00	0	9,038	0.00%
2019/10/04	9	383.89	9	384.22	385.50	0	9,026	0.00%
2019/10/03	1	369.16	4	376.63	379.50	-3	8,961	-0.03%
2019/10/02	1	374.00	0	0.00	372.00	1	8,908	0.01%
2019/10/01	3	375.17	5	373.60	376.50	-2	8,953	-0.02%
2019/09/27	12	370.42	7	370.00	369.00	5	8,898	0.06%
2019/09/26	8	376.06	2	381.95	376.00	6	8,893	0.07%
2019/09/25	12	381.21	3.3	380.35	380.00	8.8	8,885	0.10%
2019/09/24	1	385.00	11	385.59	387.00	-10	8,874	-0.11%
2019/09/23	11	387.95	2	389.47	388.00	9	8,877	0.10%
2019/09/20	2	384.00	15	386.00	386.50	-13	8,889	-0.15%
2019/09/19	4	383.25	8	386.63	380.50	-4	8,795	-0.05%
2019/09/18	1	381.50	1	382.50	382.00	0	8,723	0.00%
2019/09/17	7	383.21	2	385.75	383.00	5	8,674	0.06%
2019/09/16	8	380.00	7	379.57	382.00	1	8,683	0.01%
2019/09/12	7	375.21	8	378.56	375.00	-1	8,578	-0.01%
2019/09/11	14	374.21	3.2	373.55	374.50	10.9	8,551	0.13%
2019/09/10	6.1	377.59	0	0.00	378.00	6.1	8,538	0.07%
2019/09/09	10.1	383.63	12	384.83	382.50	-1.9	8,500	-0.02%
2019/09/06	4	374.50	13	374.11	374.50	-9	8,254	-0.11%
2019/09/05	2	366.00	2	367.98	367.50	0	8,141	0.00%
2019/09/04	5	364.50	3.1	363.09	365.00	1.9	8,141	0.02%
2019/09/03	6.1	364.66	1	369.48	364.00	5	8,185	0.06%
2019/08/30	7	367.35	13	371.45	367.50	-6	8,259	-0.07%
2019/08/29	10.1	362.46	5.1	364.98	365.50	4.9	8,242	0.06%
2019/08/28	6	363.75	31.1	361.27	366.00	-25.1	8,248	-0.30%
2019/08/27	1	345.50	6	345.92	345.50	-5	8,117	-0.06%
2019/08/26	3	341.03	3	340.67	343.00	0	8,242	0.00%
2019/08/23	9	345.78	4.1	347.79	342.50	4.9	8,339	0.06%
2019/08/22	4.1	344.49	0.2	344.00	345.00	3.9	8,310	0.05%
2019/08/21	5.1	348.08	5.1	352.34	347.00	0	8,294	0.00%
2019/08/20	5	349.60	9.1	350.75	351.00	-4.1	8,242	-0.05%
2019/08/19	15.1	345.26	63.1	342.68	353.00	-48	8,104	-0.59%
2019/08/16	2	320.00	10	321.55	322.00	-8	7,760	-0.10%
2019/08/15	7	314.64	2	315.75	316.50	5	7,693	0.06%
2019/08/14	2	319.00	5	321.10	319.50	-3	7,697	-0.04%
2019/08/13	6	318.67	4	319.25	318.00	2	7,715	0.03%
2019/08/12	3	321.67	23	320.20	323.00	-20	7,798	-0.26%
2019/08/08	15	316.33	3	319.48	316.50	12	7,745	0.15%
2019/08/07	3	316.33	12	317.17	318.00	-9	7,723	-0.12%
2019/08/06	9	306.78	8	309.06	309.00	1	7,636	0.01%
2019/08/05	11	310.55	4	311.63	312.00	7	7,601	0.09%
2019/08/02	9	312.07	44	311.33	316.00	-35	7,563	-0.46%
2019/08/01	22.1	316.88	18	321.44	314.00	4.1	7,496	0.05%
2019/07/31	37	314.07	10	313.30	314.50	27	7,239	0.37%
2019/07/30	4	324.88	38.2	324.58	325.50	-34.2	7,148	-0.48%
2019/07/29	22	317.80	12	316.42	319.00	10	7,066	0.14%
2019/07/26	4	311.50	3	313.17	313.50	1	7,224	0.01%
2019/07/25	0	0.00	3	312.00	313.00	-3	7,515	-0.04%
2019/07/24	9	309.83	2	311.75	308.00	7	7,568	0.09%
2019/07/23	1	314.48	9	312.67	314.50	-8	7,497	-0.11%
2019/07/22	4	307.63	6	307.92	308.50	-2	7,434	-0.03%
2019/07/19	6	305.25	3	307.17	304.50	3	7,379	0.04%
2019/07/18	15	304.30	0	0.00	302.00	15	7,321	0.20%
2019/07/17	10	310.35	1	311.00	310.00	9	7,243	0.12%
2019/07/16	13.1	313.74	1	316.00	314.00	12.1	7,183	0.17%
2019/07/15	20.2	314.72	0	0.00	314.50	20.2	7,154	0.28%
2019/07/12	6	318.83	1	321.00	318.00	5	7,250	0.07%
2019/07/11	4	320.88	19	321.89	322.50	-15	7,525	-0.20%
2019/07/10	2	316.50	15	317.40	318.00	-13	7,546	-0.17%
2019/07/09	4	313.38	7	314.92	313.50	-3	7,593	-0.04%
2019/07/08	8	312.94	11	313.73	314.00	-3	7,637	-0.04%
2019/07/05	30.1	320.65	5	320.50	321.00	25.1	7,744	0.32%
2019/07/04	4.1	318.75	3	319.33	319.00	1.1	7,840	0.01%
2019/07/03	5	317.80	21.1	321.72	317.50	-16.1	7,937	-0.20%
2019/07/02	2	317.50	18	317.08	319.00	-16	7,929	-0.20%
2019/07/01	24	313.81	45.1	314.51	314.00	-21.1	7,911	-0.27%
2019/06/28	2	311.50	2	315.00	314.00	0	7,935	0.00%
2019/06/27	7	313.50	14.1	314.41	313.00	-7.1	7,980	-0.09%
2019/06/26	6	311.67	2	312.75	310.50	4	7,980	0.05%
2019/06/25	5	311.20	1	312.00	311.50	4	8,002	0.05%
2019/06/24	7	311.86	4.1	313.88	315.50	2.9	7,992	0.04%
2019/06/21	3	310.67	11.4	313.98	313.50	-8.4	7,978	-0.10%
2019/06/20	3	309.67	4.1	312.09	310.00	-1.1	7,916	-0.01%
2019/06/19	11	309.64	8.1	312.85	308.50	2.9	8,057	0.04%
2019/06/18	3.1	307.02	8	306.88	308.50	-5	7,997	-0.06%
2019/06/17	12	302.42	1	302.00	300.50	11	7,940	0.14%
2019/06/14	4	307.63	8	309.69	307.00	-4	7,923	-0.05%
2019/06/13	9	311.94	6.1	313.03	309.50	2.9	7,915	0.04%
2019/06/12	2	308.50	4	311.13	309.50	-2	7,874	-0.03%
2019/06/11	9	309.28	1	312.50	308.00	8	7,882	0.10%
2019/06/10	1	310.50	7.2	314.09	316.00	-6.2	7,777	-0.08%
2019/06/06	2	306.50	4	308.50	307.00	-2	7,725	-0.03%
2019/06/05	12	316.04	10.3	315.51	313.00	1.7	7,680	0.02%
2019/06/04	4.7	311.50	4	314.11	311.00	0.6	7,651	0.01%
2019/06/03	17.1	313.88	31.1	311.49	314.00	-14.1	7,579	-0.19%
2019/05/31	9	310.17	15.1	306.54	311.00	-6.1	7,512	-0.08%
2019/05/30	4.2	293.65	8.1	292.65	296.50	-3.8	7,348	-0.05%
2019/05/29	3	276.83	3	279.00	280.50	0	7,298	0.00%
2019/05/28	1	280.50	1	283.00	280.50	0	7,369	0.00%
2019/05/27	7.1	279.59	2	280.25	281.00	5.1	7,496	0.07%
2019/05/24	6	288.75	1	291.50	287.00	5	7,704	0.06%
2019/05/23	1	292.00	4	292.25	292.00	-3	7,892	-0.04%
2019/05/22	3	287.33	1.2	288.83	287.50	1.8	7,829	0.02%
2019/05/21	2	287.50	3	291.67	290.50	-1	7,894	-0.01%
2019/05/20	1	288.50	1	289.50	290.00	0	7,858	0.00%
2019/05/17	6	291.00	4	292.12	291.00	2	7,829	0.03%
2019/05/16	2	288.75	1	289.50	288.00	1	7,753	0.01%
2019/05/15	2	289.75	3	291.33	290.00	-1	7,722	-0.01%
2019/05/14	6	281.50	33	279.84	289.00	-27	7,717	-0.35%
2019/05/13	13.1	288.22	5.2	286.90	286.50	8	7,682	0.10%
2019/05/10	19	299.63	12	301.75	298.50	7	7,872	0.09%
2019/05/09	16	303.06	3.2	300.84	300.00	12.8	7,838	0.16%
2019/05/08	8	308.25	4	309.13	310.00	4	7,750	0.05%
2019/05/07	6.9	309.78	5.2	309.51	311.00	1.8	7,659	0.02%
2019/05/06	8.3	303.26	12	303.42	306.00	-3.7	7,561	-0.05%
2019/05/03	8.1	307.13	13.1	307.46	309.00	-5	7,464	-0.07%
2019/05/02	4	303.88	12.1	305.76	298.00	-8.1	7,205	-0.11%
2019/04/30	21	292.02	3	294.17	295.50	18	6,913	0.26%
2019/04/29	1	289.50	0	0.00	287.50	1	6,844	0.01%
2019/04/26	1	284.00	1	284.00	290.00	0	6,884	0.00%
2019/04/25	0	0.00	1	289.00	288.00	-1	6,869	-0.01%
2019/04/24	1	291.00	2.2	291.59	289.50	-1.2	6,880	-0.02%
2019/04/23	6	287.75	1	289.50	290.00	5	6,891	0.07%
2019/04/22	3	289.17	0	0.00	289.00	3	6,879	0.04%
2019/04/19	0	0.00	1	292.91	290.00	-1	6,860	-0.02%
2019/04/18	2	291.25	5	291.70	291.00	-3	6,852	-0.04%
2019/04/17	29	290.74	6.3	289.08	288.50	22.7	6,816	0.33%
2019/04/16	0	0.00	3.1	299.81	300.00	-3.1	6,566	-0.05%
2019/04/15	1	297.00	6.1	297.64	296.50	-5.1	6,549	-0.08%
2019/04/12	1	294.50	3.1	294.97	293.50	-2.1	6,523	-0.03%
2019/04/11	14.1	295.62	10	295.60	291.50	4.1	6,478	0.06%
2019/04/10	2.1	300.90	3.8	301.76	300.00	-1.7	6,347	-0.03%
2019/04/09	1	295.50	8.1	296.46	299.50	-7.1	6,197	-0.11%
2019/04/08	4	293.50	8	293.56	294.50	-4	6,082	-0.07%
2019/04/03	1	290.00	1	289.00	290.50	0	5,958	0.00%
2019/04/02	2	290.00	6.1	290.07	290.50	-4.1	5,872	-0.07%
2019/04/01	5	284.50	8.1	285.36	285.50	-3.1	5,738	-0.05%
2019/03/29	4	279.00	8	280.44	282.50	-4	5,638	-0.07%
2019/03/28	10	278.05	4	281.88	276.50	6	5,624	0.11%
2019/03/27	3	279.33	0.1	279.50	279.50	2.9	5,697	0.05%
2019/03/26	3	279.67	11	279.95	281.00	-8	5,698	-0.14%
2019/03/25	14	277.25	5.1	277.49	276.50	8.9	5,673	0.16%
2019/03/22	2.1	282.99	53.1	282.65	284.00	-51.1	5,618	-0.91%
2019/03/21	5	276.50	2	278.50	277.50	3	5,456	0.05%
2019/03/20	0	274.50	1	275.00	274.50	-1	5,425	-0.02%
2019/03/19	6	273.25	1	273.50	275.50	5	5,414	0.09%
2019/03/18	38	277.25	13	279.92	278.00	25	5,364	0.47%
2019/03/15	5	275.80	4	275.25	276.00	1	5,344	0.02%
2019/03/14	6	275.08	12	275.92	272.50	-6	5,346	-0.11%
2019/03/13	2	273.00	4	271.38	273.00	-2	5,402	-0.04%
2019/03/12	7	271.00	1	276.00	270.50	6	5,438	0.11%
2019/03/11	3	269.67	1	272.50	270.00	2	5,514	0.04%
2019/03/08	11.4	268.15	6	268.33	267.50	5.4	5,580	0.10%
2019/03/07	8	275.50	0.1	275.00	274.00	7.9	5,564	0.14%
2019/03/06	1	280.00	11	280.23	280.00	-10	5,571	-0.18%
2019/03/05	5	274.40	0	0.00	273.00	5	5,485	0.09%
2019/03/04	12	278.38	8.2	282.35	277.00	3.8	5,444	0.07%
2019/02/27	4.1	278.18	4.6	278.15	280.00	-0.5	5,375	-0.01%
2019/02/26	19.1	281.32	18.3	284.03	276.50	0.8	5,245	0.02%
2019/02/25	11.1	279.38	38.5	275.55	282.50	-27.4	5,028	-0.54%
2019/02/22	19.2	264.89	28.1	265.42	264.00	-8.9	4,754	-0.19%
2019/02/21	2	254.00	21	258.02	259.00	-19	4,530	-0.42%
2019/02/20	7.2	255.29	9	255.17	255.50	-1.8	4,480	-0.04%
2019/02/19	7	250.29	1	251.00	250.00	6	4,495	0.13%
2019/02/18	5	253.40	1	254.50	253.50	4	4,487	0.09%
2019/02/15	10.4	253.50	3	256.33	252.00	7.4	4,475	0.16%
2019/02/14	3	255.67	3	256.00	255.50	0	4,475	0.00%
2019/02/13	2.2	257.14	4.3	259.43	259.00	-2.1	4,503	-0.05%
2019/02/12	6	257.42	3.4	257.82	257.50	2.6	4,487	0.06%
2019/02/11	2.1	254.56	48.1	253.26	259.50	-46.1	4,448	-1.04%
2019/01/30	6	243.58	1	243.00	243.00	5	4,185	0.12%
2019/01/29	18	245.06	4.1	246.25	245.50	14	4,198	0.33%
2019/01/28	3.1	247.85	3	247.67	248.50	0.1	4,197	0.00%
2019/01/25	4	247.25	9	248.06	248.00	-5	4,258	-0.12%
2019/01/24	4	244.88	27.4	245.87	244.50	-23.4	4,309	-0.54%
2019/01/23	1	237.00	1.1	240.05	241.00	-0.1	4,371	0.00%
2019/01/22	10.1	242.00	3	246.83	242.00	7.1	4,386	0.16%
2019/01/21	10.2	245.73	14	247.32	244.50	-3.8	4,429	-0.09%
2019/01/18	10.2	243.50	14.1	242.43	244.00	-3.8	4,495	-0.08%
2019/01/17	1.2	235.67	13	236.35	237.00	-11.8	4,491	-0.26%
2019/01/16	4	236.38	20	236.00	237.00	-16	4,540	-0.35%
2019/01/15	5	232.70	1.1	232.53	233.00	3.9	4,529	0.09%
2019/01/14	7	231.21	16.1	231.81	231.50	-9.1	4,492	-0.20%
2019/01/11	0	227.00	7	227.57	227.50	-7	4,487	-0.16%
2019/01/10	4.1	225.04	0	0.00	226.00	4.1	4,497	0.09%
2019/01/09	6	225.00	37	226.73	226.00	-31	4,501	-0.69%
2019/01/08	1	219.00	5	221.80	222.00	-4	4,416	-0.09%
2019/01/07	11	218.91	3	220.67	219.00	8	4,459	0.18%
2019/01/04	30.1	217.05	17	215.62	217.00	13.1	4,465	0.29%
2019/01/03	0	224.50	6	224.08	223.50	-6	4,634	-0.13%
2019/01/02	30	224.07	0	0.00	220.50	30	4,644	0.65%