聯發科 (2454)-凱基-中山券商分點個股進出

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
1310
漲跌
▲45
漲幅
+3.56%
成交量
6,121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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/11/22	90	1293.89	11.6	1302.35	1310.00	78.4	5,624	1.39%
2024/11/21	1	1260.00	1	1260.00	1265.00	0	5,593	0.00%
2024/11/20	0	1265.00	0.4	1289.96	1275.00	-0.4	5,600	-0.01%
2024/11/19	11.1	1281.77	6.1	1268.85	1285.00	5	5,597	0.09%
2024/11/18	1.1	1240.24	1	1240.16	1240.00	0.1	5,597	0.00%
2024/11/15	4	1261.10	10.1	1257.13	1270.00	-6.1	5,630	-0.11%
2024/11/14	1.1	1254.12	181	1235.00	1235.00	-179.9	5,675	-3.17%	大賣/鉅額交易
2024/11/13	17.5	1265.75	1	1265.00	1255.00	16.5	5,655	0.29%
2024/11/12	102.3	1286.15	1	1295.00	1265.00	101.3	5,662	1.79%	大買/鉅額交易
2024/11/11	37.2	1285.42	0	0.00	1295.00	37.2	5,655	0.66%
2024/11/08	3	1291.65	121	1291.74	1280.00	-118	5,685	-2.08%	大賣/鉅額交易
2024/11/07	1.1	1305.33	1	1319.83	1305.00	0	5,732	0.00%
2024/11/06	0.1	1304.00	3.1	1306.74	1305.00	-3	5,795	-0.05%
2024/11/05	1	1285.10	0	0.00	1290.00	1	5,907	0.02%
2024/11/04	1.1	1294.71	0	0.00	1295.00	1.1	6,121	0.02%
2024/11/01	2.2	1252.18	1.2	1285.83	1290.00	1	6,433	0.01%
2024/10/30	4	1295.00	1.2	1308.58	1290.00	2.8	6,533	0.04%
2024/10/29	4	1297.50	1	1295.07	1300.00	3	6,643	0.05%
2024/10/28	0	1330.00	5.1	1330.95	1335.00	-5	6,677	-0.08%
2024/10/25	0	1307.50	2.3	1310.30	1315.00	-2.3	6,661	-0.03%
2024/10/24	4.2	1286.04	1.1	1275.24	1270.00	3.1	6,633	0.05%
2024/10/23	2.3	1288.50	0	1316.92	1300.00	2.2	6,729	0.03%
2024/10/22	1.2	1300.68	11	1305.00	1310.00	-9.8	6,746	-0.15%
2024/10/21	1	1325.00	4.1	1329.97	1330.00	-3.1	6,780	-0.05%
2024/10/18	0	1315.83	1.9	1315.05	1305.00	-1.9	6,772	-0.03%
2024/10/17	0.1	1279.17	0.1	1280.00	1275.00	-0.1	6,797	0.00%
2024/10/16	2.2	1275.78	1	1285.00	1275.00	1.2	6,828	0.02%
2024/10/15	1	1295.16	1.2	1304.28	1300.00	-0.1	6,804	0.00%
2024/10/14	0.3	1291.00	27	1290.19	1290.00	-26.8	6,764	-0.40%
2024/10/11	1	1299.63	5.4	1293.68	1300.00	-4.3	6,812	-0.06%
2024/10/09	1.2	1245.00	5.4	1260.13	1245.00	-4.3	6,735	-0.06%
2024/10/08	1.3	1227.46	1	1239.85	1225.00	0.2	6,733	0.00%
2024/10/07	11.1	1264.93	15.3	1271.54	1250.00	-4.2	6,822	-0.06%
2024/10/04	3.1	1224.83	2.4	1224.32	1230.00	0.8	6,801	0.01%
2024/10/01	2.1	1203.16	1	1224.90	1210.00	1.1	6,792	0.02%
2024/09/30	6.4	1214.66	10	1213.00	1175.00	-3.6	6,819	-0.05%
2024/09/27	6.1	1270.86	15.6	1291.01	1260.00	-9.5	6,784	-0.14%
2024/09/26	4.1	1261.22	12.5	1257.50	1270.00	-8.4	6,720	-0.12%
2024/09/25	5.4	1218.76	8.1	1211.38	1225.00	-2.7	6,647	-0.04%
2024/09/24	0.4	1193.29	4.1	1163.38	1195.00	-3.8	6,579	-0.06%
2024/09/23	1.2	1144.57	0	0.00	1145.00	1.2	6,544	0.02%
2024/09/20	15.2	1143.22	3	1148.31	1125.00	12.2	6,552	0.19%
2024/09/19	123.1	1107.26	2	1107.50	1120.00	121.1	6,561	1.85%	大買/鉅額交易
2024/09/18	3.4	1106.19	151	1101.69	1105.00	-147.6	6,583	-2.24%	大賣/鉅額交易
2024/09/16	2.2	1107.85	1	1125.00	1130.00	1.2	6,644	0.02%
2024/09/13	2	1154.72	1.1	1130.39	1125.00	0.9	6,686	0.01%
2024/09/12	26	1149.99	4.3	1147.34	1155.00	21.8	6,821	0.32%
2024/09/11	0	1118.57	0	0.00	1110.00	0	6,877	0.00%
2024/09/10	3.1	1115.08	6	1120.83	1130.00	-2.9	6,881	-0.04%
2024/09/09	8.1	1101.22	3	1105.00	1105.00	5.1	6,887	0.07%
2024/09/06	353	1136.69	5	1142.00	1145.00	348	6,986	4.98%	大買/鉅額交易
2024/09/05	69.2	1114.57	3	1106.71	1110.00	66.2	7,030	0.94%
2024/09/04	11.7	1147.65	413.1	1148.89	1135.00	-401.3	6,972	-5.76%	大賣/鉅額交易
2024/09/03	9.2	1217.25	3.1	1216.61	1220.00	6.1	6,893	0.09%
2024/09/02	3	1231.65	0	0.00	1225.00	3	7,001	0.04%
2024/08/30	6.3	1239.81	6.1	1253.84	1240.00	0.1	7,045	0.00%
2024/08/29	4.4	1190.62	6.3	1216.58	1250.00	-1.9	7,064	-0.03%
2024/08/28	4.1	1198.55	5.1	1200.00	1200.00	-0.9	7,079	-0.01%
2024/08/27	3.1	1198.41	2	1205.00	1210.00	1.1	7,239	0.02%
2024/08/26	8.1	1226.83	0	0.00	1215.00	8.1	7,315	0.11%
2024/08/23	67	1213.36	56.2	1196.56	1225.00	10.8	7,384	0.15%
2024/08/22	1.1	1229.85	0	0.00	1230.00	1.1	7,480	0.02%
2024/08/21	3.1	1220.27	1.1	1224.65	1220.00	2	7,669	0.03%
2024/08/20	1.1	1254.46	1	1255.00	1250.00	0.1	7,648	0.00%
2024/08/19	5.1	1249.04	10.1	1249.53	1255.00	-4.9	7,680	-0.06%
2024/08/16	12	1218.74	17.1	1221.47	1230.00	-5.1	7,657	-0.07%
2024/08/15	2	1167.50	4.1	1160.12	1155.00	-2	7,597	-0.03%
2024/08/14	2.1	1182.54	26.1	1178.47	1185.00	-24	7,646	-0.31%
2024/08/13	5	1167.01	6	1167.50	1160.00	-1	7,678	-0.01%
2024/08/12	3	1166.60	2	1162.56	1175.00	1	7,782	0.01%
2024/08/09	50	1140.00	43.3	1133.63	1125.00	6.8	7,798	0.09%
2024/08/08	4.1	1115.03	3	1118.33	1115.00	1.1	7,807	0.01%
2024/08/07	67	1125.68	2.5	1136.01	1150.00	64.6	7,740	0.83%
2024/08/06	167.4	1082.07	14.3	1068.87	1075.00	153.1	7,639	2.00%	大買/鉅額交易
2024/08/05	9.6	989.69	2.1	1004.76	991.00	7.5	7,495	0.10%
2024/08/02	7	1120.77	150.1	1120.00	1090.00	-143.1	7,292	-1.96%	大賣/鉅額交易
2024/08/01	16.3	1189.93	7	1204.27	1180.00	9.2	7,116	0.13%
2024/07/31	49.3	1218.75	5.2	1218.03	1220.00	44.1	6,990	0.63%
2024/07/30	90	1230.66	0	0.00	1255.00	90	6,977	1.29%
2024/07/29	25.1	1258.31	72.3	1241.87	1240.00	-47.2	6,994	-0.67%
2024/07/26	35.2	1223.50	62	1243.07	1245.00	-26.8	7,006	-0.38%
2024/07/23	95.1	1257.90	59.6	1255.00	1275.00	35.5	6,968	0.51%
2024/07/22	8.4	1208.11	6.1	1228.24	1225.00	2.2	6,957	0.03%
2024/07/19	95.3	1270.56	2	1262.54	1260.00	93.3	6,937	1.34%
2024/07/18	12.7	1266.77	177.3	1262.10	1280.00	-164.6	6,943	-2.37%	大賣/鉅額交易
2024/07/17	14.8	1322.97	80	1320.00	1325.00	-65.3	6,877	-0.95%
2024/07/16	90	1350.89	2	1345.00	1345.00	88	6,929	1.27%
2024/07/15	0.7	1365.01	5	1365.00	1355.00	-4.3	7,106	-0.06%
2024/07/12	5.6	1372.84	103	1355.00	1360.00	-97.4	7,167	-1.36%	大賣/
2024/07/11	1.3	1426.31	45	1426.33	1420.00	-43.8	7,181	-0.61%
2024/07/10	2.1	1427.72	6	1430.00	1435.00	-3.9	7,294	-0.05%
2024/07/09	21.3	1444.04	5.3	1441.57	1460.00	16	7,356	0.22%
2024/07/08	21.2	1411.32	16.5	1373.40	1420.00	4.7	7,282	0.06%
2024/07/05	12.5	1352.09	0	1355.00	1350.00	12.5	7,258	0.17%
2024/07/04	27.4	1385.09	1.4	1385.00	1375.00	25.9	7,258	0.36%
2024/07/03	3.2	1398.59	0	1396.67	1405.00	3.2	7,186	0.04%
2024/07/02	1.3	1412.00	6	1399.17	1410.00	-4.8	7,148	-0.07%
2024/07/01	6	1426.67	6.1	1430.00	1415.00	-0.1	7,131	0.00%
2024/06/28	25.2	1394.98	22	1389.09	1400.00	3.2	7,117	0.04%
2024/06/27	1.3	1402.80	7	1395.71	1395.00	-5.8	7,092	-0.08%
2024/06/26	61.1	1421.54	3.3	1422.02	1405.00	57.8	7,151	0.81%
2024/06/25	18.3	1386.41	0	0.00	1385.00	18.3	7,183	0.25%
2024/06/24	9.1	1419.49	98.1	1412.79	1410.00	-89	7,127	-1.25%
2024/06/21	10.8	1472.71	21	1467.62	1490.00	-10.2	7,084	-0.14%
2024/06/20	0.2	1483.82	23.2	1479.72	1500.00	-23.1	6,959	-0.33%
2024/06/19	8.2	1460.33	4.8	1460.41	1485.00	3.4	6,953	0.05%
2024/06/18	21.1	1391.64	23.5	1380.30	1405.00	-2.4	6,867	-0.04%
2024/06/17	1.1	1365.25	17	1368.82	1380.00	-15.9	6,839	-0.23%
2024/06/14	10.2	1388.37	10.2	1379.66	1395.00	0	6,913	0.00%
2024/06/13	8.1	1365.56	13.6	1372.53	1385.00	-5.6	6,913	-0.08%
2024/06/12	7.4	1300.65	8.4	1294.65	1300.00	-1	6,837	-0.01%
2024/06/11	1	1255.10	9	1264.44	1270.00	-8	6,916	-0.12%
2024/06/07	0	1275.00	3	1278.34	1275.00	-3	6,939	-0.04%
2024/06/06	59.1	1282.44	15.1	1272.71	1290.00	44.1	6,941	0.63%
2024/06/05	15.2	1230.61	1.2	1220.65	1230.00	14	6,872	0.20%
2024/06/04	3.2	1239.59	55	1229.73	1240.00	-51.8	7,043	-0.73%
2024/06/03	5.1	1260.00	7	1250.00	1270.00	-2	7,177	-0.03%
2024/05/31	22.6	1258.71	2	1254.83	1235.00	20.5	7,232	0.28%
2024/05/30	8.1	1273.26	8.1	1290.65	1290.00	0	7,136	0.00%
2024/05/29	16	1301.25	2.5	1293.02	1290.00	13.5	7,200	0.19%
2024/05/28	4.2	1310.00	6	1314.18	1310.00	-1.8	7,271	-0.03%
2024/05/27	37.3	1282.03	14.9	1286.94	1285.00	22.4	7,255	0.31%
2024/05/24	0	0.00	0	1200.00	1195.00	0	7,302	0.00%
2024/05/23	0	1200.00	7.3	1200.55	1205.00	-7.2	7,448	-0.10%
2024/05/22	5.1	1165.34	1	1184.93	1185.00	4.1	7,734	0.05%
2024/05/21	3.1	1175.00	2.1	1174.76	1175.00	1	7,830	0.01%
2024/05/20	3	1186.67	4.1	1182.54	1190.00	-1.1	7,863	-0.01%
2024/05/17	0	0.00	5.1	1176.18	1165.00	-5.1	7,888	-0.06%
2024/05/16	6	1186.66	5.4	1195.89	1190.00	0.6	7,852	0.01%
2024/05/15	1.2	1150.95	2	1160.00	1155.00	-0.8	7,759	-0.01%
2024/05/14	1.1	1140.00	5.7	1143.72	1155.00	-4.6	7,861	-0.06%
2024/05/13	0.1	1104.72	1.4	1108.99	1115.00	-1.3	7,832	-0.02%
2024/05/10	0	0.00	3.1	1093.21	1095.00	-3.1	7,887	-0.04%
2024/05/09	1.1	1096.65	1.4	1106.41	1095.00	-0.3	8,091	0.00%
2024/05/08	0	0.00	13.2	1080.41	1095.00	-13.2	8,113	-0.16%
2024/05/07	6	1040.03	1.1	1053.60	1045.00	4.9	8,104	0.06%
2024/05/06	3.1	1041.78	0.1	1050.00	1035.00	3	8,168	0.04%
2024/05/03	0.1	1040.00	10.2	1043.94	1040.00	-10.1	8,181	-0.12%
2024/05/02	0.3	1010.00	3	1006.67	1000.00	-2.7	8,220	-0.03%
2024/04/30	148.3	1004.94	0	0.00	992.00	148.3	8,260	1.79%	大買/鉅額交易
2024/04/29	0.1	1010.98	0.7	1019.35	1015.00	-0.6	8,263	-0.01%
2024/04/26	0	1005.00	1.2	1004.34	1005.00	-1.2	8,286	-0.01%
2024/04/25	57.6	992.83	231	989.91	981.00	-173.4	8,341	-2.08%	大賣/鉅額交易
2024/04/24	30.1	1007.01	2.2	1007.34	1010.00	27.9	8,353	0.33%
2024/04/23	101.3	974.65	0	0.00	972.00	101.3	8,440	1.20%	大買/鉅額交易
2024/04/22	6.1	971.92	157.3	971.22	966.00	-151.2	8,512	-1.78%	大賣/鉅額交易
2024/04/19	15.4	994.03	16	984.69	993.00	-0.6	8,431	-0.01%
2024/04/18	1.1	1048.18	0.1	1045.00	1050.00	1	8,249	0.01%
2024/04/17	8.7	1058.59	0.1	1060.00	1050.00	8.6	8,243	0.10%
2024/04/16	8.2	1061.99	12.5	1063.96	1055.00	-4.3	8,185	-0.05%
2024/04/15	9.5	1121.06	1	1115.78	1110.00	8.4	8,081	0.10%
2024/04/12	3.3	1178.49	32	1176.56	1180.00	-28.7	8,021	-0.36%
2024/04/11	7.6	1208.23	15.2	1200.42	1200.00	-7.5	8,026	-0.09%
2024/04/10	44.5	1199.16	7.4	1201.37	1195.00	37.1	8,062	0.46%
2024/04/09	2.7	1164.82	17.1	1162.95	1160.00	-14.4	8,165	-0.18%
2024/04/08	8	1159.37	4.1	1151.22	1150.00	3.9	8,276	0.05%
2024/04/03	14.1	1172.06	1.1	1155.48	1160.00	13.1	8,292	0.16%
2024/04/02	4	1170.00	1.1	1174.76	1165.00	3	8,315	0.04%
2024/04/01	3.1	1178.32	4	1175.00	1160.00	-0.9	8,388	-0.01%
2024/03/29	2.2	1174.65	6.4	1190.27	1195.00	-4.2	8,352	-0.05%
2024/03/28	0.2	1142.62	12	1157.50	1160.00	-11.8	8,270	-0.14%
2024/03/27	8	1163.13	7.5	1143.70	1165.00	0.5	8,209	0.01%
2024/03/26	12.1	1149.21	6.1	1128.53	1130.00	6	8,183	0.07%
2024/03/25	0.2	1123.33	4	1135.00	1120.00	-3.8	8,181	-0.05%
2024/03/22	5.1	1122.93	1	1130.00	1125.00	4.1	8,210	0.05%
2024/03/21	10.1	1144.55	1	1149.68	1140.00	9.1	8,193	0.11%
2024/03/20	0.4	1131.14	5	1130.00	1130.00	-4.7	8,283	-0.06%
2024/03/19	10.2	1151.10	5	1145.00	1150.00	5.2	8,293	0.06%
2024/03/18	13	1158.08	6	1165.83	1170.00	7	8,246	0.08%
2024/03/15	119.2	1137.85	11.1	1128.65	1135.00	108.1	8,223	1.31%	大買/鉅額交易
2024/03/14	13.1	1165.45	171	1152.08	1150.00	-157.9	8,175	-1.93%	大賣/鉅額交易
2024/03/13	11.1	1233.56	2.1	1227.34	1215.00	8.9	8,048	0.11%
2024/03/12	7.1	1221.14	37	1210.27	1215.00	-29.9	7,983	-0.37%
2024/03/11	12.1	1225.25	31	1222.74	1225.00	-18.9	7,950	-0.24%
2024/03/08	22.2	1229.91	42.2	1219.41	1230.00	-20	7,942	-0.25%
2024/03/07	18.1	1247.77	30.3	1231.12	1230.00	-12.2	7,757	-0.16%
2024/03/06	47	1170.54	6.4	1181.13	1190.00	40.6	7,564	0.54%
2024/03/05	2	1140.05	24.1	1150.84	1155.00	-22	7,525	-0.29%
2024/03/04	40.1	1129.73	46.2	1112.52	1150.00	-6.1	7,470	-0.08%
2024/03/01	11	1130.91	16.2	1127.26	1105.00	-5.2	7,359	-0.07%
2024/02/29	7.1	1130.70	17.2	1128.67	1140.00	-10.1	7,252	-0.14%
2024/02/27	11	1124.55	26.2	1131.07	1115.00	-15.2	7,175	-0.21%
2024/02/26	11.1	1096.34	7.4	1102.67	1115.00	3.7	6,975	0.05%
2024/02/23	146	1043.73	69.7	1052.78	1100.00	76.3	6,882	1.11%	大買/
2024/02/22	35	1010.43	23.3	1001.43	1015.00	11.7	6,651	0.18%
2024/02/21	17.3	976.73	5	981.40	981.00	12.3	6,598	0.19%
2024/02/20	22	974.36	23	976.83	982.00	-1	6,589	-0.02%
2024/02/19	23.2	960.57	25	955.76	963.00	-1.9	6,590	-0.03%
2024/02/16	24	972.00	5	967.80	970.00	19	6,661	0.29%
2024/02/15	19	965.32	59.9	962.88	972.00	-40.9	6,666	-0.61%
2024/02/05	1	933.19	2	937.00	937.00	-1	6,630	-0.01%
2024/02/02	50.1	932.47	3	928.35	936.00	47.1	6,660	0.71%
2024/02/01	22.5	930.80	7	927.43	930.00	15.5	6,651	0.23%
2024/01/31	12	964.34	2.2	964.13	966.00	9.9	6,527	0.15%
2024/01/30	29.1	959.65	7.6	960.44	963.00	21.5	6,494	0.33%
2024/01/29	1.2	934.97	44	927.98	938.00	-42.8	6,457	-0.66%
2024/01/26	20.5	932.91	5.1	933.01	936.00	15.5	6,433	0.24%
2024/01/25	60.5	939.62	1.6	940.89	943.00	58.9	6,506	0.91%
2024/01/24	15	929.81	1	929.03	936.00	14	6,471	0.22%
2024/01/23	1.8	914.52	0	0.00	911.00	1.8	6,521	0.03%
2024/01/22	42.4	932.68	2.1	925.81	922.00	40.3	6,690	0.60%
2024/01/19	166.6	912.13	1	910.00	920.00	165.6	6,650	2.49%	大買/鉅額交易
2024/01/18	11.2	894.51	6.3	891.83	897.00	4.9	6,590	0.07%
2024/01/17	19.6	891.19	308.1	879.69	879.00	-288.5	6,586	-4.38%	大賣/鉅額交易
2024/01/16	27.3	899.54	18.5	896.77	895.00	8.8	6,479	0.14%
2024/01/15	3.2	925.96	0	0.00	922.00	3.2	6,397	0.05%
2024/01/12	1.1	920.61	5	919.00	926.00	-3.9	6,468	-0.06%
2024/01/11	29.4	926.85	0	0.00	920.00	29.4	6,515	0.45%
2024/01/10	9.1	926.87	1	926.00	924.00	8	6,528	0.12%
2024/01/09	1	930.04	32	928.94	928.00	-31	6,595	-0.47%
2024/01/08	2.3	922.37	0	932.00	920.00	2.2	6,594	0.03%
2024/01/05	13.2	930.05	3	929.00	921.00	10.2	6,666	0.15%
2024/01/04	12.4	927.02	13	934.00	928.00	-0.6	6,686	-0.01%
2024/01/03	18.2	959.78	8.7	974.56	953.00	9.5	6,753	0.14%
2024/01/02	10.8	989.86	9	981.82	981.00	1.8	6,593	0.03%
2023/12/29	0.2	1015.12	14	1015.00	1015.00	-13.8	6,519	-0.21%
2023/12/28	2	1034.98	5	1026.99	1025.00	-3	6,562	-0.05%
2023/12/27	17	1041.47	6.5	1040.43	1040.00	10.5	6,643	0.16%
2023/12/26	4	999.75	12.8	1000.39	1000.00	-8.8	6,565	-0.13%
2023/12/25	1.1	987.38	0.1	995.94	995.00	1	6,574	0.01%
2023/12/22	1	990.00	5	988.20	990.00	-4	6,583	-0.06%
2023/12/21	2.4	974.65	16	973.50	976.00	-13.6	6,592	-0.21%
2023/12/20	8.4	984.07	12	989.00	983.00	-3.6	6,594	-0.05%
2023/12/19	5.1	979.83	0.3	988.04	992.00	4.7	6,614	0.07%
2023/12/18	9	994.63	5.2	992.94	989.00	3.9	6,614	0.06%
2023/12/15	5	993.78	15.3	990.50	996.00	-10.3	6,618	-0.16%
2023/12/14	2	961.51	3.1	964.77	966.00	-1.1	6,525	-0.02%
2023/12/13	8	947.50	9.2	946.41	955.00	-1.2	6,615	-0.02%
2023/12/12	2	936.51	6.4	944.56	939.00	-4.4	6,787	-0.06%
2023/12/11	2	938.50	0	0.00	941.00	2	6,804	0.03%
2023/12/08	8	943.88	6.2	942.98	943.00	1.9	6,863	0.03%
2023/12/07	1.1	932.30	0.1	935.00	931.00	1.1	6,890	0.02%
2023/12/06	0.7	930.62	0	0.00	927.00	0.7	6,874	0.01%
2023/12/05	7.2	925.43	1.2	923.33	929.00	6	6,897	0.09%
2023/12/04	1.3	936.34	34	935.13	933.00	-32.7	6,864	-0.48%
2023/12/01	12	942.83	3	945.33	947.00	9	6,830	0.13%
2023/11/30	13.1	947.90	25	946.96	945.00	-11.9	6,854	-0.17%
2023/11/29	2.2	943.64	1	941.00	948.00	1.2	6,772	0.02%
2023/11/28	7	940.71	53	931.89	942.00	-46	6,736	-0.68%
2023/11/27	10.3	938.25	6	942.00	931.00	4.3	6,738	0.06%
2023/11/24	1.2	934.13	4.2	944.53	945.00	-3	6,715	-0.04%
2023/11/22	0.4	938.93	4.4	935.80	942.00	-3.9	6,738	-0.06%
2023/11/21	20.1	924.38	10.6	929.53	926.00	9.6	6,725	0.14%
2023/11/20	8	912.87	2	920.00	912.00	6	6,660	0.09%
2023/11/17	3.3	897.46	4	899.75	904.00	-0.7	6,577	-0.01%
2023/11/16	25.8	895.22	27.1	894.84	893.00	-1.3	6,559	-0.02%
2023/11/15	4.8	910.99	3.2	917.69	908.00	1.6	6,476	0.03%
2023/11/14	1.3	905.34	7.1	909.28	905.00	-5.7	6,389	-0.09%
2023/11/13	19.2	914.62	7	916.70	906.00	12.1	6,386	0.19%
2023/11/10	10.2	886.87	2.3	890.84	884.00	7.9	6,327	0.12%
2023/11/09	5.3	903.03	70.1	902.00	905.00	-64.8	6,247	-1.04%
2023/11/08	16.2	909.43	10.8	903.19	914.00	5.4	6,192	0.09%
2023/11/07	39	892.64	4.1	888.99	888.00	34.9	6,118	0.57%
2023/11/06	41.3	882.39	21.1	881.43	882.00	20.2	6,072	0.33%
2023/11/03	49.1	870.90	18.1	865.88	870.00	31	6,004	0.52%
2023/11/02	29	871.07	6.4	866.16	868.00	22.7	6,004	0.38%
2023/11/01	4	845.99	45	845.69	846.00	-41	5,901	-0.69%
2023/10/31	29	845.97	241	841.30	842.00	-212.1	5,899	-3.59%	大賣/鉅額交易
2023/10/30	13	849.46	26	848.12	857.00	-13	5,868	-0.22%
2023/10/27	10	807.27	3	808.67	801.00	7	5,830	0.12%
2023/10/26	14.1	813.07	5.2	815.23	817.00	8.9	5,993	0.15%
2023/10/25	29.2	822.97	2	826.00	822.00	27.2	5,972	0.46%
2023/10/24	92.8	813.20	259	808.26	816.00	-166.3	5,942	-2.80%	大賣/鉅額交易
2023/10/23	2.6	820.74	1.1	820.81	821.00	1.5	5,974	0.02%
2023/10/20	109.1	828.67	2.3	821.30	828.00	106.8	6,001	1.78%	大買/鉅額交易
2023/10/19	1	835.95	10.3	831.48	830.00	-9.2	5,982	-0.15%
2023/10/18	7.3	813.78	251.8	811.40	813.00	-244.5	6,048	-4.04%	大賣/鉅額交易
2023/10/17	8.1	844.43	9.1	840.61	825.00	-1	5,962	-0.02%
2023/10/16	30.2	840.80	4.1	837.57	840.00	26.1	5,928	0.44%
2023/10/13	5.1	831.85	27.1	833.13	842.00	-22	5,910	-0.37%
2023/10/12	2	813.00	13	809.69	815.00	-11	5,818	-0.19%
2023/10/11	16	808.63	10.8	811.26	814.00	5.2	5,806	0.09%
2023/10/06	11	785.27	0.2	786.33	786.00	10.9	5,683	0.19%
2023/10/05	5.1	784.12	1.5	784.46	786.00	3.6	5,699	0.06%
2023/10/04	3.2	773.16	5.2	776.44	780.00	-2	5,662	-0.03%
2023/10/03	10.1	778.09	9	775.65	772.00	1.1	5,629	0.02%
2023/10/02	4.1	744.22	0	0.00	745.00	4.1	5,529	0.07%
2023/09/28	26.1	737.75	0	0.00	735.00	26.1	5,534	0.47%
2023/09/27	1	729.00	33	728.88	737.00	-32	5,531	-0.58%
2023/09/26	4.3	737.49	1	738.00	737.00	3.3	5,530	0.06%
2023/09/25	40	754.75	12.1	752.35	755.00	28	5,515	0.51%
2023/09/22	67	740.27	8	738.63	746.00	59	5,511	1.07%
2023/09/21	5.2	748.80	2.5	753.00	746.00	2.7	5,456	0.05%
2023/09/20	46	757.57	3	759.67	759.00	43	5,441	0.79%
2023/09/19	33	770.82	9.4	774.44	773.00	23.6	5,433	0.44%
2023/09/18	147.1	775.05	22.6	781.45	782.00	124.5	5,405	2.30%	大買/鉅額交易
2023/09/15	108	753.31	24.6	753.96	763.00	83.4	5,396	1.55%	大買/
2023/09/14	67.2	728.38	1.2	732.10	733.00	66	5,534	1.19%
2023/09/13	100	733.50	9.1	734.60	732.00	90.9	5,770	1.57%
2023/09/12	61.1	724.87	9.7	723.66	728.00	51.4	5,785	0.89%
2023/09/11	45.2	711.86	0.1	710.00	714.00	45.2	5,808	0.78%
2023/09/08	6.1	704.86	3	706.33	709.00	3.1	5,861	0.05%
2023/09/07	14	716.71	0	0.00	717.00	14	5,907	0.24%
2023/09/06	34	716.35	1.5	712.00	712.00	32.5	5,918	0.55%
2023/09/05	64.1	716.23	10.1	714.83	718.00	54	5,943	0.91%
2023/09/04	0	0.00	3.2	710.00	711.00	-3.2	5,984	-0.05%
2023/09/01	1	702.00	10.2	709.10	710.00	-9.2	6,032	-0.15%
2023/08/31	5.1	709.00	0.3	709.01	705.00	4.8	6,053	0.08%
2023/08/30	2	703.50	1.5	708.66	709.00	0.5	6,044	0.01%
2023/08/29	17.1	709.55	3.7	710.75	710.00	13.5	6,080	0.22%
2023/08/28	12	700.50	23.5	704.69	701.00	-11.5	6,097	-0.19%
2023/08/25	2.1	693.00	16	692.50	694.00	-13.9	6,199	-0.22%
2023/08/24	0.1	687.00	9	687.00	691.00	-9	6,377	-0.14%
2023/08/23	8.1	673.63	0	0.00	671.00	8.1	6,451	0.13%
2023/08/22	2	677.47	2	675.50	672.00	0	6,596	0.00%
2023/08/21	2.6	668.52	0	0.00	669.00	2.6	6,612	0.04%
2023/08/18	0.1	675.69	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	9.3	674.74	0	0.00	674.00	9.3	6,696	0.14%
2023/08/16	56.1	691.46	9	690.00	689.00	47.1	6,693	0.70%
2023/08/15	1.2	679.00	1.3	683.00	678.00	-0.1	6,677	0.00%
2023/08/14	2.4	671.24	1	672.00	672.00	1.4	6,704	0.02%
2023/08/11	7.9	683.11	2	679.50	679.00	5.9	6,776	0.09%
2023/08/10	5.6	693.06	201	690.47	693.00	-195.4	6,757	-2.89%	大賣/鉅額交易
2023/08/09	1.1	697.88	42.2	694.22	701.00	-41	6,745	-0.61%
2023/08/08	4.3	693.08	4	693.75	690.00	0.3	6,777	0.00%
2023/08/07	1.1	704.98	3.4	707.54	706.00	-2.3	6,736	-0.03%
2023/08/04	6.1	708.71	1	705.29	706.00	5.2	6,741	0.08%
2023/08/02	2.3	712.49	17.1	712.66	709.00	-14.7	6,665	-0.22%
2023/08/01	11.1	703.50	10.8	707.74	713.00	0.4	6,565	0.01%
2023/07/31	5	690.40	12	691.33	690.00	-7	6,386	-0.11%
2023/07/28	3.2	659.35	0.1	664.00	658.00	3.1	6,200	0.05%
2023/07/27	2.1	657.08	2.1	657.67	658.00	0	6,239	0.00%
2023/07/26	6.7	657.67	5	657.20	655.00	1.7	6,267	0.03%
2023/07/25	6.7	670.79	0	0.00	665.00	6.7	6,257	0.11%
2023/07/24	2.5	681.16	1	687.00	675.00	1.5	6,219	0.02%
2023/07/21	50.5	674.67	4	676.25	682.00	46.5	6,214	0.75%
2023/07/20	0.1	691.44	2.4	692.55	692.00	-2.3	6,162	-0.04%
2023/07/19	10.1	694.91	13.2	693.95	696.00	-3.1	6,199	-0.05%
2023/07/18	28.3	683.71	3	683.67	683.00	25.3	6,180	0.41%
2023/07/17	9.2	682.38	0	685.00	683.00	9.2	6,267	0.15%
2023/07/14	27.3	693.15	4	692.26	692.00	23.3	6,375	0.37%
2023/07/13	6.6	683.77	10	690.90	680.00	-3.4	6,507	-0.05%
2023/07/12	108.1	683.39	0	0.00	685.00	108.1	6,656	1.62%	大買/鉅額交易
2023/07/11	11	682.09	6	685.33	686.00	5	6,664	0.08%
2023/07/10	7.4	676.01	0.2	675.00	673.00	7.2	6,692	0.11%
2023/07/07	7.1	682.87	181.1	681.28	682.00	-174	6,657	-2.61%	大賣/鉅額交易
2023/07/06	3.4	692.99	0.1	693.00	690.00	3.3	6,660	0.05%
2023/07/05	0.8	700.63	1	699.00	697.00	-0.2	6,686	0.00%
2023/07/04	9	699.22	2.1	699.00	700.00	6.9	6,698	0.10%
2023/07/03	1.3	695.72	1	693.00	691.00	0.3	6,780	0.00%
2023/06/30	4.2	687.60	0	0.00	688.00	4.2	6,804	0.06%
2023/06/29	1	702.97	0	0.00	696.00	1	6,781	0.01%
2023/06/28	21.1	693.48	3	690.33	695.00	18.1	6,759	0.27%
2023/06/27	3.2	682.56	0.6	685.00	681.00	2.6	6,755	0.04%
2023/06/26	13.1	686.70	0	0.00	685.00	13.1	6,729	0.19%
2023/06/21	32.3	691.69	2.2	693.59	693.00	30.1	6,725	0.45%
2023/06/20	67.7	702.37	2.6	710.96	691.00	65.1	6,613	0.98%
2023/06/19	8.7	784.03	47.4	782.91	785.00	-38.7	6,287	-0.62%
2023/06/16	11	755.37	12.1	759.28	751.00	-1.1	6,046	-0.02%
2023/06/15	4.3	768.29	23.6	768.91	766.00	-19.3	5,965	-0.32%
2023/06/14	0.4	778.81	2	779.00	780.00	-1.7	5,945	-0.03%
2023/06/13	0.4	777.00	3.6	778.67	779.00	-3.2	5,954	-0.05%
2023/06/12	0.2	767.55	1.3	766.23	767.00	-1.1	5,921	-0.02%
2023/06/09	0.5	765.80	0.2	765.84	764.00	0.3	5,940	0.00%
2023/06/08	0	765.00	1	767.96	768.00	-1	5,946	-0.02%
2023/06/07	1.1	765.95	3	767.33	768.00	-2	5,921	-0.03%
2023/06/06	0.5	755.35	2	761.00	757.00	-1.6	5,920	-0.03%
2023/06/05	2.1	762.98	1	762.00	759.00	1.1	5,990	0.02%
2023/06/02	0.1	754.00	1	756.00	751.00	-1	5,988	-0.02%
2023/06/01	3.2	751.09	1	750.00	748.00	2.2	6,005	0.04%
2023/05/31	12	758.16	3.1	752.29	759.00	8.9	6,008	0.15%
2023/05/30	4.5	763.07	107.9	764.83	763.00	-103.4	5,965	-1.73%	大賣/鉅額交易
2023/05/29	17	742.82	10.2	752.69	738.00	6.9	5,953	0.12%
2023/05/26	12.4	715.11	5.8	724.55	730.00	6.6	5,919	0.11%
2023/05/25	7	710.00	0.4	712.79	708.00	6.6	5,864	0.11%
2023/05/24	0	707.56	0	0.00	711.00	0	5,857	0.00%
2023/05/23	18.4	717.71	18.1	721.04	716.00	0.3	5,807	0.01%
2023/05/22	43	705.49	0.1	704.82	705.00	42.9	5,763	0.74%
2023/05/19	18.2	694.20	4.7	697.44	698.00	13.5	5,747	0.24%
2023/05/18	39	686.44	7.1	688.75	689.00	31.9	5,748	0.55%
2023/05/17	9	683.11	2.3	686.35	685.00	6.7	5,785	0.12%
2023/05/16	20	682.55	1	683.00	680.00	19	5,709	0.33%
2023/05/15	0	678.00	10.1	680.10	680.00	-10.1	5,715	-0.18%
2023/05/12	0.1	673.67	0	0.00	673.00	0.1	5,708	0.00%
2023/05/11	31.1	670.49	0	0.00	668.00	31.1	5,688	0.55%
2023/05/10	11	667.64	0	0.00	668.00	11	5,765	0.19%
2023/05/09	10	676.50	3.1	678.03	677.00	6.9	5,820	0.12%
2023/05/08	4.2	675.19	80	678.26	675.00	-75.8	5,909	-1.28%
2023/05/05	5.1	675.41	7.4	675.18	675.00	-2.3	5,965	-0.04%
2023/05/04	7.3	669.32	0	0.00	668.00	7.3	6,096	0.12%
2023/05/03	6.2	677.08	2	674.00	680.00	4.2	6,099	0.07%
2023/05/02	0.6	671.64	2.1	659.14	671.00	-1.6	6,171	-0.03%
2023/04/28	85.3	669.68	8	670.25	665.00	77.3	6,300	1.23%
2023/04/27	82.2	663.48	6.1	658.54	662.00	76.1	6,268	1.21%
2023/04/26	10.5	644.64	0	0.00	649.00	10.5	6,271	0.17%
2023/04/25	9.9	656.92	4	659.50	650.00	5.9	6,263	0.09%
2023/04/24	1	679.00	1.5	679.33	676.00	-0.5	6,226	-0.01%
2023/04/21	6.7	670.49	0	0.00	665.00	6.7	6,262	0.11%
2023/04/20	15.4	674.50	6.1	676.38	673.00	9.3	6,320	0.15%
2023/04/19	12.9	677.32	5	680.00	675.00	7.9	6,272	0.13%
2023/04/18	23.8	691.42	3.1	693.52	688.00	20.7	6,207	0.33%
2023/04/17	14	705.44	4	702.50	709.00	10	6,062	0.16%
2023/04/14	0	748.00	0.1	754.00	748.00	-0.1	5,874	0.00%
2023/04/13	3.2	755.77	0	0.00	750.00	3.2	5,876	0.05%
2023/04/12	6	753.00	1	756.00	758.00	5	5,830	0.09%
2023/04/11	1	756.00	5	756.80	756.00	-4	5,831	-0.07%
2023/04/10	3.5	741.63	3	747.33	742.00	0.5	5,902	0.01%
2023/04/07	3.4	749.15	0	0.00	749.00	3.4	5,839	0.06%
2023/04/06	8.7	759.44	1.1	765.43	753.00	7.7	5,791	0.13%
2023/03/31	6.1	783.66	0	787.00	787.00	6.1	5,686	0.11%
2023/03/30	0.1	778.00	24	779.46	778.00	-24	5,681	-0.42%
2023/03/29	1	771.00	21.5	768.93	773.00	-20.5	5,709	-0.36%
2023/03/28	2.2	767.58	19.3	773.58	766.00	-17.1	5,757	-0.30%
2023/03/27	7.2	783.94	14.1	780.71	780.00	-6.9	5,800	-0.12%
2023/03/24	2.3	789.72	7	787.57	790.00	-4.7	5,961	-0.08%
2023/03/23	3.1	793.19	9	784.11	793.00	-5.9	6,115	-0.10%
2023/03/22	2	781.00	7.7	781.27	781.00	-5.7	6,119	-0.09%
2023/03/21	0.3	768.80	2	765.50	771.00	-1.7	6,130	-0.03%
2023/03/20	3.1	774.84	2.5	770.60	770.00	0.6	6,125	0.01%
2023/03/17	9	771.00	4	774.25	773.00	5	6,110	0.08%
2023/03/16	17.2	758.10	1.1	759.95	756.00	16.2	6,067	0.27%
2023/03/15	0.1	767.00	11	763.47	758.00	-11	6,057	-0.18%
2023/03/14	8.2	763.38	24	755.00	761.00	-15.8	6,053	-0.26%
2023/03/13	4.1	751.32	1	764.00	764.00	3.1	6,044	0.05%
2023/03/10	6.4	758.25	9	755.56	756.00	-2.6	6,029	-0.04%
2023/03/09	1.2	770.33	7	770.43	767.00	-5.8	6,046	-0.10%
2023/03/08	5.2	775.37	5	770.80	768.00	0.2	6,112	0.00%
2023/03/07	0.1	787.00	0	0.00	788.00	0.1	6,058	0.00%
2023/03/06	1	788.00	24.3	790.77	784.00	-23.3	6,062	-0.38%
2023/03/03	2.6	777.02	1.3	780.62	775.00	1.3	6,033	0.02%
2023/03/02	24.1	780.36	1.6	778.09	775.00	22.5	6,049	0.37%
2023/03/01	12.2	766.47	10.7	777.06	791.00	1.5	5,944	0.02%
2023/02/24	2.2	729.00	7	739.43	723.00	-4.8	5,788	-0.08%
2023/02/23	4.1	736.80	5.4	739.70	745.00	-1.3	5,727	-0.02%
2023/02/22	1.1	717.78	0	0.00	713.00	1.1	5,693	0.02%
2023/02/21	9	731.00	1	726.00	725.00	8	5,736	0.14%
2023/02/20	0.1	729.00	1	728.02	726.00	-0.9	5,857	-0.02%
2023/02/17	0	720.54	5	715.60	723.00	-5	6,042	-0.08%
2023/02/16	1.2	715.48	12	712.67	711.00	-10.8	6,143	-0.18%
2023/02/15	14.3	716.71	69	711.00	710.00	-54.7	6,321	-0.86%
2023/02/14	5	736.40	1	739.00	732.00	4	6,331	0.06%
2023/02/13	8.1	728.86	11	727.64	731.00	-2.9	6,477	-0.04%
2023/02/10	0	0.00	1	745.00	740.00	-1	6,539	-0.02%
2023/02/09	10	744.30	7.2	742.29	749.00	2.8	6,621	0.04%
2023/02/08	37.1	742.50	7.3	741.31	744.00	29.8	6,629	0.45%
2023/02/07	5.1	720.24	6	718.00	717.00	-0.9	6,606	-0.01%
2023/02/06	3.3	734.17	39	733.31	731.00	-35.7	6,599	-0.54%
2023/02/03	20.1	749.44	5.4	748.81	751.00	14.8	6,601	0.22%
2023/02/02	1.2	746.83	2.2	751.76	747.00	-1	6,768	-0.02%
2023/02/01	23	721.09	6.1	722.82	724.00	16.9	6,685	0.25%
2023/01/31	104	730.53	5	737.43	718.00	99	6,691	1.48%	大買/
2023/01/30	24	723.79	9.9	725.01	739.00	14.1	6,619	0.21%
2023/01/17	42	698.48	0	0.00	693.00	42	6,490	0.65%
2023/01/16	0	0.00	8.3	707.40	704.00	-8.3	6,511	-0.13%
2023/01/13	7.3	695.90	46	694.41	694.00	-38.7	6,514	-0.59%
2023/01/12	2.1	713.48	18.3	712.28	715.00	-16.2	6,545	-0.25%
2023/01/11	15.1	702.29	3.9	704.10	707.00	11.2	6,540	0.17%
2023/01/10	1	693.00	6.9	689.02	694.00	-5.9	6,535	-0.09%
2023/01/09	31	669.61	2.2	671.91	675.00	28.9	6,501	0.44%
2023/01/06	33.1	654.47	7.1	651.82	660.00	26	6,538	0.40%
2023/01/05	14.2	630.08	0	0.00	631.00	14.2	6,535	0.22%
2023/01/04	9	640.34	0	0.00	636.00	9	6,561	0.14%
2023/01/03	0	0.00	1	642.00	644.00	-1	6,650	-0.02%
2022/12/30	1.1	631.03	1	636.00	625.00	0.1	6,675	0.00%
2022/12/29	1.1	630.00	1	630.00	629.00	0.1	6,750	0.00%
2022/12/28	10.5	636.80	17	633.59	638.00	-6.5	6,848	-0.10%
2022/12/27	4.1	656.47	4	662.50	656.00	0.1	6,776	0.00%
2022/12/26	1	654.00	0	0.00	651.00	1	6,798	0.01%
2022/12/23	2	654.00	2	659.50	660.00	0	6,869	0.00%
2022/12/22	2.2	662.11	5.2	664.55	661.00	-3	6,962	-0.04%
2022/12/21	1.1	648.33	1	654.12	654.00	0	7,014	0.00%
2022/12/20	4.2	649.64	2	657.50	646.00	2.2	7,009	0.03%
2022/12/19	1.2	656.33	0	0.00	656.00	1.2	6,997	0.02%
2022/12/16	18.7	656.82	2.1	656.57	660.00	16.6	6,957	0.24%
2022/12/15	15.3	691.38	1	684.00	681.00	14.3	6,838	0.21%
2022/12/14	1	721.00	0	0.00	718.00	1	6,685	0.01%
2022/12/13	0	711.00	0	0.00	709.00	0	6,656	0.00%
2022/12/12	5	709.40	1	715.00	712.00	4	6,633	0.06%
2022/12/09	5	726.00	8.1	721.65	729.00	-3.1	6,683	-0.05%
2022/12/08	2	707.01	0	0.00	705.00	2	6,669	0.03%
2022/12/07	0	0.00	2	722.00	716.00	-2	6,703	-0.03%
2022/12/06	2.1	722.20	3	734.00	725.00	-0.9	6,687	-0.01%
2022/12/05	3.2	745.81	3.1	746.87	739.00	0.1	6,688	0.00%
2022/12/02	2	739.00	13	741.08	739.00	-11	6,670	-0.16%
2022/12/01	1	749.00	13.1	746.24	741.00	-12.1	6,687	-0.18%
2022/11/30	9.1	731.55	4.3	735.32	733.00	4.8	6,640	0.07%
2022/11/29	2	701.50	18.4	701.39	713.00	-16.4	6,585	-0.25%
2022/11/28	1	709.01	7.1	710.31	703.00	-6.1	6,658	-0.09%
2022/11/25	9	732.44	9.3	729.84	727.00	-0.3	6,686	0.00%
2022/11/24	9	725.67	2.8	727.08	728.00	6.2	6,662	0.09%
2022/11/23	2	716.50	5	714.00	705.00	-3	6,614	-0.05%
2022/11/22	7.1	714.10	0.1	712.00	713.00	7	6,640	0.11%
2022/11/21	1	719.94	10.7	712.93	720.00	-9.6	6,585	-0.15%
2022/11/18	8.1	736.13	5	730.00	722.00	3.1	6,562	0.05%
2022/11/17	6.1	726.79	10.4	722.94	725.00	-4.3	6,538	-0.07%
2022/11/16	4.1	726.27	5	729.20	729.00	-0.9	6,483	-0.01%
2022/11/15	11.2	713.92	3.2	720.87	722.00	7.9	6,409	0.12%
2022/11/14	1	704.98	24.2	700.47	697.00	-23.2	6,249	-0.37%
2022/11/11	18	691.28	5.2	694.39	700.00	12.8	6,158	0.21%
2022/11/10	9	655.67	14	652.09	660.00	-5	5,973	-0.08%
2022/11/09	11.3	642.03	21.4	641.69	650.00	-10.1	5,943	-0.17%
2022/11/08	6	624.82	9	627.89	620.00	-3	5,823	-0.05%
2022/11/07	13	616.69	12.4	612.27	620.00	0.6	5,766	0.01%
2022/11/04	4.3	589.84	6	593.83	597.00	-1.7	5,782	-0.03%
2022/11/03	7.1	595.72	2.1	595.95	600.00	5	5,814	0.09%
2022/11/02	0.1	599.00	1.4	604.42	599.00	-1.3	5,796	-0.02%
2022/11/01	2	600.00	11.1	598.73	599.00	-9.1	5,769	-0.16%
2022/10/31	14.1	586.53	72.5	583.16	590.00	-58.4	5,758	-1.01%
2022/10/28	10	570.00	3	581.00	565.00	7	5,543	0.13%
2022/10/27	10.1	589.06	15	586.00	589.00	-4.9	5,502	-0.09%
2022/10/26	61.1	571.81	17.1	577.74	579.00	44	5,503	0.80%
2022/10/25	23.2	576.87	19	567.16	563.00	4.2	5,501	0.08%
2022/10/24	7	592.43	4	591.99	588.00	3	5,510	0.05%
2022/10/21	0	0.00	11	571.27	567.00	-11	5,493	-0.20%
2022/10/20	16.1	563.76	52	560.94	570.00	-35.9	5,520	-0.65%
2022/10/19	6.1	588.74	8.5	585.53	577.00	-2.4	5,467	-0.04%
2022/10/18	58	587.50	16	581.75	588.00	42	5,468	0.77%
2022/10/17	19	572.79	33	571.00	578.00	-14	5,498	-0.25%
2022/10/14	25	583.88	15.1	576.92	585.00	9.9	5,580	0.18%
2022/10/13	5.2	550.81	10.4	546.83	544.00	-5.2	5,561	-0.09%
2022/10/12	2	548.51	1	552.00	549.00	1	5,527	0.02%
2022/10/11	3.3	543.95	5	555.40	553.00	-1.7	5,544	-0.03%
2022/10/07	18.1	572.10	0	0.00	566.00	18.1	5,540	0.33%
2022/10/06	8.3	589.24	30.1	588.02	587.00	-21.8	5,531	-0.39%
2022/10/05	79.2	596.16	67	600.33	599.00	12.2	5,528	0.22%
2022/10/04	6	569.83	4.1	566.73	573.00	1.9	5,491	0.04%
2022/10/03	6	550.50	5	551.00	548.00	1	5,503	0.02%
2022/09/30	5.1	541.46	21	538.48	551.00	-15.9	5,600	-0.28%
2022/09/29	15	547.67	4	555.50	543.00	11	5,648	0.20%
2022/09/28	11.2	555.17	17	564.59	545.00	-5.8	5,643	-0.10%
2022/09/27	12	570.83	0	571.00	568.00	12	5,673	0.21%
2022/09/26	3.2	569.91	13	570.62	569.00	-9.8	5,749	-0.17%
2022/09/23	6.3	584.57	75.1	585.29	580.00	-68.8	5,832	-1.18%
2022/09/22	6.3	593.30	4	595.25	591.00	2.3	5,925	0.04%
2022/09/21	1	602.04	1	605.00	605.00	0	6,057	0.00%
2022/09/20	27	606.82	1.1	607.12	605.00	25.9	6,255	0.41%
2022/09/19	15.3	604.02	3	607.33	604.00	12.3	6,370	0.19%
2022/09/16	14.6	604.41	0	0.00	600.00	14.6	6,541	0.22%
2022/09/15	31	618.19	3	616.70	616.00	28	6,915	0.41%
2022/09/14	9	609.23	2	615.50	615.00	7	7,098	0.10%
2022/09/13	4.6	626.71	0	0.00	626.00	4.6	7,118	0.07%
2022/09/12	21.4	634.09	69	629.61	627.00	-47.6	7,161	-0.66%
2022/09/08	2.2	619.07	3	623.33	623.00	-0.8	7,293	-0.01%
2022/09/07	2.1	613.47	5	619.40	619.00	-2.9	7,319	-0.04%
2022/09/06	7.2	630.06	0	0.00	629.00	7.2	7,319	0.10%
2022/09/05	1	616.17	5.4	631.11	631.00	-4.4	7,359	-0.06%
2022/09/02	18.2	629.58	0.1	625.00	620.00	18.1	7,407	0.24%
2022/09/01	32.7	651.56	5	650.60	648.00	27.7	7,329	0.38%
2022/08/31	2.1	668.43	8	663.50	667.00	-5.9	7,309	-0.08%
2022/08/30	17.1	653.98	0	0.00	657.00	17.1	7,411	0.23%
2022/08/29	11.1	654.57	2.1	654.10	653.00	9	7,427	0.12%
2022/08/26	0.1	683.00	2	681.50	678.00	-1.9	7,444	-0.03%
2022/08/25	1	669.10	2	672.00	670.00	-1	7,460	-0.01%
2022/08/24	4.1	671.01	0	0.00	667.00	4.1	7,497	0.05%
2022/08/23	7	672.29	2.1	676.05	676.00	4.9	7,601	0.06%
2022/08/22	6.3	677.75	0	0.00	672.00	6.3	7,628	0.08%
2022/08/19	0.1	697.33	1.1	697.82	693.00	-1	7,590	-0.01%
2022/08/18	4	695.75	21	695.95	702.00	-17	7,581	-0.22%
2022/08/17	2.1	700.10	72	701.68	703.00	-69.9	7,566	-0.92%
2022/08/16	1	706.01	1	706.00	706.00	0	7,537	0.00%
2022/08/15	3	701.67	15.5	702.44	706.00	-12.5	7,502	-0.17%
2022/08/12	0.2	681.00	1	682.00	684.00	-0.9	7,480	-0.01%
2022/08/11	14.4	669.95	7	675.28	670.00	7.4	7,486	0.10%
2022/08/10	8.6	671.67	0	0.00	668.00	8.6	7,426	0.12%
2022/08/09	4.4	695.91	1	694.00	694.00	3.4	7,387	0.05%
2022/08/08	0	709.00	17	711.82	709.00	-17	7,382	-0.23%
2022/08/05	1.1	709.11	9.4	708.21	717.00	-8.2	7,373	-0.11%
2022/08/04	19.1	684.89	5	684.80	684.00	14.1	7,325	0.19%
2022/08/03	16.2	684.15	2.1	680.78	686.00	14.1	7,330	0.19%
2022/08/02	8.2	678.08	7	678.14	683.00	1.2	7,368	0.02%
2022/08/01	64.1	688.88	8.1	690.52	694.00	56	7,318	0.77%
2022/07/29	6	685.83	3.1	697.45	683.00	2.9	7,306	0.04%
2022/07/28	10	686.60	1	686.00	682.00	9	7,275	0.12%
2022/07/27	7.1	664.02	72.4	664.76	677.00	-65.3	7,257	-0.90%
2022/07/26	6.1	681.84	21	678.38	681.00	-14.9	7,285	-0.21%
2022/07/25	8.4	689.97	2	692.50	688.00	6.4	7,307	0.09%
2022/07/22	6.3	706.34	3.2	710.50	705.00	3.1	7,416	0.04%
2022/07/21	9.4	705.81	11.6	702.44	716.00	-2.2	7,419	-0.03%
2022/07/20	21.2	677.87	4.3	680.78	671.00	16.9	7,345	0.23%
2022/07/19	0	663.76	0	662.00	662.00	0	7,309	0.00%
2022/07/18	30.1	665.90	2	663.50	661.00	28.1	7,327	0.38%
2022/07/15	3	647.34	1	646.00	648.00	2	7,272	0.03%
2022/07/14	3.1	642.44	6.1	637.26	646.00	-3	7,234	-0.04%
2022/07/13	0.1	642.56	5.1	642.22	634.00	-4.9	7,247	-0.07%
2022/07/12	2.2	613.30	0	0.00	614.00	2.2	7,202	0.03%
2022/07/11	10.1	642.36	11	638.36	637.00	-0.9	7,198	-0.01%
2022/07/08	4.2	649.07	9.3	651.20	651.00	-5.1	7,217	-0.07%
2022/07/07	55	634.51	7.3	628.14	636.00	47.7	7,234	0.66%
2022/07/06	2	607.98	0.1	617.00	605.00	1.9	7,219	0.03%
2022/07/05	4.5	607.82	9.4	612.68	615.00	-4.9	7,194	-0.07%
2022/07/04	3.1	611.75	3	615.00	611.00	0.1	7,257	0.00%
2022/07/01	6.8	626.97	5	616.87	612.00	1.8	7,312	0.02%
2022/06/30	6.2	652.51	2	655.01	651.00	4.2	7,366	0.06%
2022/06/29	9.1	653.51	13	660.92	661.00	-3.9	7,359	-0.05%
2022/06/28	5.3	655.77	10.1	662.57	651.00	-4.8	7,274	-0.07%
2022/06/27	6.5	685.20	4	685.47	678.00	2.5	7,189	0.03%
2022/06/24	12.7	682.37	4	683.00	670.00	8.7	7,235	0.12%
2022/06/23	25.5	700.24	2	689.20	689.00	23.5	7,038	0.33%
2022/06/22	6.3	828.41	9	819.45	807.00	-2.7	6,590	-0.04%
2022/06/21	3	857.66	5.1	860.19	868.00	-2.1	6,426	-0.03%
2022/06/20	7	845.27	8	838.50	840.00	-1	6,372	-0.02%
2022/06/17	17.4	845.58	12.4	835.93	831.00	5	6,323	0.08%
2022/06/16	3	882.00	45	873.11	873.00	-42	6,172	-0.68%
2022/06/15	2	884.02	2	882.00	884.00	0	6,199	0.00%
2022/06/14	13	873.61	6	875.32	880.00	7	6,271	0.11%
2022/06/13	8.4	896.70	6	891.67	887.00	2.4	6,289	0.04%
2022/06/10	1	929.83	2.3	921.15	930.00	-1.3	6,300	-0.02%
2022/06/09	0	928.11	2	927.51	924.00	-2	6,361	-0.03%
2022/06/08	8.2	918.13	9.6	920.80	930.00	-1.5	6,356	-0.02%
2022/06/07	3.2	892.52	4	894.00	890.00	-0.8	6,282	-0.01%
2022/06/06	0	905.79	6.5	909.96	905.00	-6.4	6,289	-0.10%
2022/06/02	2.1	899.94	6.1	904.92	898.00	-4	6,316	-0.06%
2022/06/01	42.2	904.48	5.1	905.60	905.00	37.1	6,430	0.58%
2022/05/31	1	896.88	7.2	890.17	905.00	-6.1	6,447	-0.09%
2022/05/30	18.2	873.48	3.4	870.99	878.00	14.7	6,341	0.23%
2022/05/27	2.1	845.98	7.2	848.46	851.00	-5.1	6,316	-0.08%
2022/05/26	2.1	839.47	0	0.00	833.00	2.1	6,351	0.03%
2022/05/25	2	829.51	1	842.00	843.00	1	6,412	0.02%
2022/05/24	1	839.98	3	841.33	830.00	-2	6,489	-0.03%
2022/05/23	2	852.96	8	854.00	843.00	-6	6,499	-0.09%
2022/05/20	11.1	847.70	3.2	847.91	846.00	7.9	6,525	0.12%
2022/05/19	2	838.03	8	837.13	845.00	-6	6,518	-0.09%
2022/05/18	0.2	847.22	5.1	849.60	855.00	-4.8	6,480	-0.07%
2022/05/17	0	840.00	5	841.80	841.00	-5	6,440	-0.08%
2022/05/16	19.1	838.91	9	835.44	825.00	10.1	6,422	0.16%
2022/05/13	3	839.68	1	840.00	843.00	2	6,394	0.03%
2022/05/12	3	829.66	3.1	828.71	820.00	-0.1	6,408	0.00%
2022/05/11	0	826.71	7	821.29	829.00	-7	6,423	-0.11%
2022/05/10	12.4	808.95	2	818.00	820.00	10.4	6,503	0.16%
2022/05/09	9.2	818.13	5	819.20	813.00	4.2	6,538	0.06%
2022/05/06	8	818.40	7	827.43	834.00	1	6,633	0.02%
2022/05/05	4	843.50	2.1	843.53	841.00	1.9	6,852	0.03%
2022/05/04	2.2	827.70	6	829.17	829.00	-3.8	6,852	-0.06%
2022/05/03	4.5	813.87	3.2	823.25	820.00	1.3	6,867	0.02%
2022/04/29	6.1	836.82	8	839.50	830.00	-1.9	6,813	-0.03%
2022/04/28	6.7	832.26	8	833.25	828.00	-1.3	6,800	-0.02%
2022/04/27	5.4	807.52	6.1	809.53	808.00	-0.8	6,680	-0.01%
2022/04/26	3.2	828.83	1	831.00	833.00	2.2	6,617	0.03%
2022/04/25	3.3	833.21	2	834.50	837.00	1.2	6,582	0.02%
2022/04/22	5.4	850.09	0	0.00	854.00	5.4	6,574	0.08%
2022/04/21	4.2	863.16	2.2	866.33	868.00	2.1	6,571	0.03%
2022/04/20	0.2	846.69	2	851.50	856.00	-1.8	6,581	-0.03%
2022/04/19	5	848.39	4	851.50	838.00	1	6,539	0.02%
2022/04/18	6.1	834.86	0	0.00	833.00	6.1	6,509	0.09%
2022/04/15	3.5	842.00	6	845.33	832.00	-2.5	6,561	-0.04%
2022/04/14	9.2	867.54	1	866.12	861.00	8.1	6,580	0.12%
2022/04/13	6.4	872.31	9.1	866.90	880.00	-2.7	6,612	-0.04%
2022/04/12	11.3	839.98	8	837.50	842.00	3.3	6,561	0.05%
2022/04/11	4.1	838.91	1.1	835.43	836.00	3.1	6,543	0.05%
2022/04/08	25.2	839.48	2.1	839.24	840.00	23.1	6,563	0.35%
2022/04/07	11	860.74	1.1	860.86	850.00	9.9	6,415	0.15%
2022/04/06	13.7	873.81	2.1	879.44	882.00	11.6	6,295	0.18%
2022/04/01	7	900.50	8	898.75	900.00	-1	6,156	-0.02%
2022/03/31	4.9	902.09	1	912.00	905.00	3.9	6,142	0.06%
2022/03/30	5.7	910.73	7	916.00	915.00	-1.3	6,086	-0.02%
2022/03/29	18.2	921.89	3	918.33	912.00	15.2	5,947	0.25%
2022/03/28	1.4	952.40	0	954.00	964.00	1.4	5,753	0.02%
2022/03/25	4.8	971.15	0	0.00	971.00	4.8	5,782	0.08%
2022/03/24	1.1	971.09	0	0.00	972.00	1.1	5,778	0.02%
2022/03/23	5.2	981.51	2	982.50	977.00	3.2	5,770	0.05%
2022/03/22	1.5	973.74	0.1	977.00	975.00	1.4	5,765	0.02%
2022/03/21	3.3	982.80	2	978.00	978.00	1.3	5,750	0.02%
2022/03/18	3.2	959.15	5	959.00	969.00	-1.8	5,753	-0.03%
2022/03/17	8.3	963.00	7.4	960.05	968.00	0.9	5,699	0.02%
2022/03/16	1.4	909.24	1	908.00	907.00	0.4	5,592	0.01%
2022/03/15	5	911.37	0.2	908.67	904.00	4.8	5,508	0.09%
2022/03/14	3.3	944.78	6	940.00	944.00	-2.7	5,475	-0.05%
2022/03/11	8	975.57	0.1	966.00	963.00	7.9	5,435	0.15%
2022/03/10	3.1	996.20	1.2	999.43	995.00	1.9	5,418	0.04%
2022/03/09	2.5	964.31	2.1	965.24	966.00	0.4	5,399	0.01%
2022/03/08	4.1	964.61	8.2	960.49	963.00	-4	5,418	-0.07%
2022/03/07	11.7	983.81	1.2	973.50	972.00	10.5	5,403	0.19%
2022/03/04	9.1	1038.96	1	1035.00	1025.00	8.1	5,361	0.15%
2022/03/03	0	1075.00	1	1085.00	1080.00	-1	5,320	-0.02%
2022/03/02	4	1073.75	1	1080.00	1080.00	3	5,327	0.06%
2022/03/01	2.1	1105.24	2	1105.00	1100.00	0.1	5,316	0.00%
2022/02/25	2.1	1070.24	4	1083.75	1085.00	-1.9	5,296	-0.04%
2022/02/24	7.4	1076.36	2	1087.50	1060.00	5.4	5,279	0.10%
2022/02/23	1	1105.00	2	1110.00	1120.00	-1	5,229	-0.02%
2022/02/22	3.1	1095.20	2	1110.00	1110.00	1.1	5,336	0.02%
2022/02/21	1	1115.03	0	0.00	1130.00	1	5,465	0.02%
2022/02/18	0.1	1120.00	2	1115.00	1120.00	-1.9	5,526	-0.03%
2022/02/17	0	0.00	1	1130.00	1130.00	-1	5,579	-0.02%
2022/02/16	3	1123.33	3	1123.33	1130.00	0	5,713	0.00%
2022/02/15	0.1	1105.00	3	1108.33	1100.00	-3	5,736	-0.05%
2022/02/14	8	1109.36	1	1100.27	1105.00	7	5,745	0.12%
2022/02/11	1.1	1150.46	1	1159.62	1150.00	0.1	5,713	0.00%
2022/02/10	12.1	1151.66	5.1	1144.29	1160.00	7	5,744	0.12%
2022/02/09	2.1	1106.60	6	1114.17	1130.00	-3.9	5,775	-0.07%
2022/02/08	3.2	1101.59	2	1095.00	1095.00	1.2	5,700	0.02%
2022/02/07	10.2	1099.33	3	1128.33	1100.00	7.2	5,594	0.13%
2022/01/26	6	1078.33	3	1083.33	1075.00	3	5,331	0.06%
2022/01/25	4.1	1079.83	5	1081.00	1085.00	-0.9	5,295	-0.02%
2022/01/24	2.1	1070.73	3.3	1078.18	1090.00	-1.2	5,269	-0.02%
2022/01/21	7.1	1070.77	4	1072.50	1070.00	3.1	5,274	0.06%
2022/01/20	3	1086.69	1	1090.00	1090.00	2	5,240	0.04%
2022/01/19	3.1	1101.92	2.1	1117.34	1100.00	1	5,285	0.02%
2022/01/18	3	1118.36	3.1	1125.48	1105.00	-0.1	5,311	0.00%
2022/01/17	5.1	1103.14	4	1091.25	1115.00	1.1	5,315	0.02%
2022/01/14	7.1	1065.79	3	1083.33	1065.00	4.1	5,299	0.08%
2022/01/13	2	1087.50	5	1101.00	1100.00	-3	5,304	-0.06%
2022/01/12	1	1080.00	0	0.00	1085.00	1	5,294	0.02%
2022/01/11	3.3	1070.75	2	1077.50	1080.00	1.3	5,343	0.02%
2022/01/10	6.1	1080.90	2	1077.50	1095.00	4.1	5,369	0.08%
2022/01/07	4	1099.99	13.3	1095.12	1100.00	-9.3	5,353	-0.17%
2022/01/06	7.5	1133.20	4	1127.49	1135.00	3.5	5,359	0.07%
2022/01/05	2.2	1159.95	4	1170.00	1175.00	-1.8	5,315	-0.03%
2022/01/04	2.1	1160.12	1	1150.07	1165.00	1.1	5,303	0.02%
2022/01/03	16.2	1184.89	5	1189.03	1150.00	11.2	5,262	0.21%
2021/12/30	6.1	1187.53	6.1	1191.61	1190.00	0	5,246	0.00%
2021/12/29	4.6	1186.26	4	1190.03	1185.00	0.6	5,271	0.01%
2021/12/28	6.5	1166.79	5.2	1171.94	1175.00	1.3	5,331	0.02%
2021/12/27	10.1	1150.53	9.1	1157.14	1145.00	1	5,325	0.02%
2021/12/24	2.2	1126.28	9.3	1117.60	1120.00	-7.1	5,289	-0.13%
2021/12/23	4.1	1090.00	2	1097.51	1095.00	2.1	5,333	0.04%
2021/12/22	1	1085.00	2	1095.00	1085.00	-1	5,426	-0.02%
2021/12/21	2.1	1082.32	6	1088.33	1090.00	-4	5,524	-0.07%
2021/12/20	1.1	1065.00	1	1060.00	1055.00	0.1	5,628	0.00%
2021/12/17	3	1079.93	0	0.00	1075.00	3	5,654	0.05%
2021/12/16	3	1080.00	3.1	1081.66	1090.00	-0.1	5,672	0.00%
2021/12/15	0.2	1060.00	6	1060.00	1060.00	-5.8	5,747	-0.10%
2021/12/14	4	1057.51	4	1062.50	1070.00	0	5,818	0.00%
2021/12/13	1	1075.00	1	1080.00	1075.00	0	5,796	0.00%
2021/12/09	1	1090.00	5	1082.00	1085.00	-4	5,911	-0.07%
2021/12/08	5	1091.00	7.4	1096.30	1095.00	-2.4	5,919	-0.04%
2021/12/07	3	1071.67	1	1075.00	1065.00	2	5,877	0.03%
2021/12/06	1	1050.00	2	1072.50	1085.00	-1	5,880	-0.02%
2021/12/03	6	1080.00	2	1085.00	1060.00	4	5,875	0.07%
2021/12/02	4	1077.50	8.4	1061.89	1080.00	-4.4	5,860	-0.07%
2021/12/01	4	1055.00	12.1	1041.68	1065.00	-8.1	5,877	-0.14%
2021/11/30	6.1	1041.44	1	1055.00	1010.00	5.1	5,869	0.09%
2021/11/29	4	1004.26	4	1010.00	1030.00	0	5,829	0.00%
2021/11/26	11.1	1002.28	3	1003.33	1005.00	8.1	5,918	0.14%
2021/11/25	2.1	1032.44	0	0.00	1035.00	2.1	5,973	0.03%
2021/11/24	4.1	1030.05	8	1041.87	1040.00	-3.9	5,991	-0.07%
2021/11/23	4	1071.23	5.1	1065.94	1055.00	-1.1	6,013	-0.02%
2021/11/22	2	1095.00	6	1087.50	1080.00	-4	6,066	-0.07%
2021/11/19	7	1090.00	8.2	1081.46	1090.00	-1.2	6,050	-0.02%
2021/11/18	8	1085.63	19.4	1074.30	1085.00	-11.4	5,931	-0.19%
2021/11/17	12	1047.92	9.1	1051.72	1030.00	2.9	5,811	0.05%
2021/11/16	0.1	1015.00	4.4	1029.03	1035.00	-4.3	5,789	-0.07%
2021/11/15	6	1015.83	21.1	1020.12	1025.00	-15.1	5,786	-0.26%
2021/11/12	3	968.67	10.1	980.00	983.00	-7.1	5,702	-0.12%
2021/11/11	5.1	951.55	7	945.14	954.00	-1.9	5,713	-0.03%
2021/11/10	7.1	963.65	4.1	966.83	958.00	3	5,712	0.05%
2021/11/09	17	991.64	4.2	995.67	978.00	12.8	5,731	0.22%
2021/11/08	18.1	968.11	9.8	972.80	980.00	8.3	5,687	0.15%
2021/11/05	0	0.00	1.4	940.00	940.00	-1.4	5,588	-0.03%
2021/11/04	0	0.00	3	931.00	928.00	-3	5,571	-0.05%
2021/11/03	0	932.00	3	934.33	932.00	-3	5,605	-0.05%
2021/11/02	0	0.00	2.1	931.88	928.00	-2.1	5,617	-0.04%
2021/11/01	1	926.00	3	920.33	922.00	-2	5,680	-0.04%
2021/10/29	9	917.88	5	915.20	913.00	4	5,733	0.07%
2021/10/28	5.1	931.98	7.1	931.28	936.00	-2	5,692	-0.04%
2021/10/27	8.3	945.39	5.7	945.54	942.00	2.6	5,694	0.05%
2021/10/26	5	947.60	19.3	946.95	946.00	-14.3	5,657	-0.25%
2021/10/25	3	926.33	7.1	936.58	938.00	-4.1	5,704	-0.07%
2021/10/22	2.3	914.57	12.5	921.81	926.00	-10.2	5,890	-0.17%
2021/10/21	8	921.38	3.1	919.87	913.00	4.9	5,948	0.08%
2021/10/20	2.1	914.40	3	908.33	901.00	-0.9	5,922	-0.02%
2021/10/19	4	899.00	10.7	896.88	898.00	-6.7	5,922	-0.11%
2021/10/18	2	872.50	5	871.60	867.00	-3	5,893	-0.05%
2021/10/15	8.1	851.64	5	851.20	857.00	3.1	5,876	0.05%
2021/10/14	8.9	849.14	1	853.00	840.00	7.9	5,826	0.14%
2021/10/13	8.4	872.06	2	878.00	862.00	6.4	5,799	0.11%
2021/10/12	5.1	902.53	1	902.00	887.00	4.1	5,805	0.07%
2021/10/08	1	917.00	4.2	919.20	910.00	-3.2	5,823	-0.05%
2021/10/07	9.2	900.52	4.6	907.39	911.00	4.6	5,809	0.08%
2021/10/06	1	882.00	2	879.99	871.00	-1	5,818	-0.02%
2021/10/05	8.7	863.92	7	869.43	867.00	1.7	5,823	0.03%
2021/10/04	10.1	889.87	2	888.00	892.00	8.1	5,764	0.14%
2021/10/01	9.5	890.17	9	894.00	885.00	0.5	5,787	0.01%
2021/09/30	7.2	906.00	7.2	902.94	905.00	0	5,769	0.00%
2021/09/29	10	928.10	1.1	916.44	913.00	8.9	5,757	0.16%
2021/09/28	10	963.10	5.2	961.27	957.00	4.9	5,742	0.08%
2021/09/27	2	944.00	19.4	947.04	959.00	-17.4	5,698	-0.31%
2021/09/24	0	0.00	1	917.00	920.00	-1	5,614	-0.02%
2021/09/23	0	915.00	2	911.50	915.00	-2	5,707	-0.03%
2021/09/22	7.3	909.91	1	920.00	911.00	6.3	5,709	0.11%
2021/09/17	2.1	942.89	4.6	944.56	940.00	-2.4	5,634	-0.04%
2021/09/15	0	930.00	11.1	938.34	935.00	-11	5,608	-0.20%
2021/09/14	10	937.50	48.3	941.47	947.00	-38.3	5,671	-0.68%
2021/09/13	0	0.00	6.1	925.83	927.00	-6.1	5,770	-0.11%
2021/09/10	3.1	916.10	10.5	919.52	925.00	-7.5	5,907	-0.13%
2021/09/09	30.3	901.02	1	901.00	901.00	29.3	5,926	0.49%
2021/09/08	1	903.00	2.1	908.07	912.00	-1.1	5,924	-0.02%
2021/09/07	3	901.33	0.1	902.00	903.00	2.9	5,934	0.05%
2021/09/06	5.7	900.35	6	902.17	896.00	-0.4	5,959	-0.01%
2021/09/03	14	920.57	12.3	922.66	919.00	1.7	5,922	0.03%
2021/09/02	1	935.00	5	938.00	933.00	-4	5,974	-0.07%
2021/09/01	1	924.00	40.3	918.63	927.00	-39.3	5,945	-0.66%
2021/08/31	6.1	894.34	2	904.50	901.00	4.1	5,851	0.07%
2021/08/30	3	903.33	6.3	904.72	912.00	-3.3	5,815	-0.06%
2021/08/27	11	894.00	3	890.67	896.00	8	5,814	0.14%
2021/08/26	41.8	886.08	3	884.99	888.00	38.8	5,801	0.67%
2021/08/25	0	910.00	0	0.00	911.00	0	5,763	0.00%
2021/08/24	2	907.50	12	910.58	909.00	-10	5,818	-0.17%
2021/08/23	1	908.00	2	904.48	911.00	-1	5,929	-0.02%
2021/08/20	7.6	878.77	3	883.33	873.00	4.6	5,968	0.08%
2021/08/19	9.1	889.45	0	0.00	888.00	9.1	6,030	0.15%
2021/08/18	5	881.60	3	883.28	912.00	2	6,036	0.03%
2021/08/17	4.4	891.47	2	885.50	880.00	2.4	6,081	0.04%
2021/08/16	2	904.00	13.1	907.95	901.00	-11.1	6,099	-0.18%
2021/08/13	0	0.00	7	911.29	910.00	-7	6,266	-0.11%
2021/08/12	2.1	907.62	2.1	910.07	904.00	0	6,367	0.00%
2021/08/11	7.1	910.30	0	0.00	910.00	7.1	6,505	0.11%
2021/08/10	0	920.00	0	0.00	922.00	0	6,700	0.00%
2021/08/09	8.1	916.81	7	925.71	921.00	1.1	6,930	0.02%
2021/08/06	4.1	937.51	3	942.00	936.00	1.1	7,054	0.02%
2021/08/05	5	959.40	9.2	960.38	961.00	-4.2	7,268	-0.06%
2021/08/04	3	950.00	15.4	948.68	950.00	-12.4	7,673	-0.16%
2021/08/03	9	933.44	4	948.00	938.00	5	7,987	0.06%
2021/08/02	0	0.00	2.1	925.59	934.00	-2.1	8,252	-0.03%
2021/07/30	3.1	913.39	5	921.20	910.00	-2	8,341	-0.02%
2021/07/29	2	912.47	18.3	926.52	933.00	-16.3	8,488	-0.19%
2021/07/28	39.8	904.77	16	908.00	890.00	23.8	8,566	0.28%
2021/07/27	0	0.00	5.1	940.99	938.00	-5.1	8,595	-0.06%
2021/07/26	0	927.00	2	922.00	923.00	-2	8,877	-0.02%
2021/07/23	9	926.22	16	928.81	933.00	-7	8,908	-0.08%
2021/07/22	1	918.00	12	927.08	919.00	-11	8,983	-0.12%
2021/07/21	13.2	920.95	1.1	912.48	912.00	12.1	9,049	0.13%
2021/07/20	3.5	919.58	17	917.94	920.00	-13.5	9,156	-0.15%
2021/07/19	19.2	926.19	1	923.00	919.00	18.2	9,287	0.20%
2021/07/16	1	959.00	7	952.57	957.00	-6	9,267	-0.06%
2021/07/15	1	945.00	6	945.50	951.00	-5	9,280	-0.05%
2021/07/14	3.1	929.67	1	932.00	930.00	2.1	9,319	0.02%
2021/07/13	1.2	928.67	3.1	934.35	926.00	-1.9	9,339	-0.02%
2021/07/12	2	938.00	10	936.60	935.00	-8	9,329	-0.09%
2021/07/09	4	919.25	3	921.00	919.00	1	9,333	0.01%
2021/07/08	4.2	918.14	4	923.00	920.00	0.2	9,393	0.00%
2021/07/07	10.4	921.95	6	921.83	917.00	4.4	9,453	0.05%
2021/07/06	7.2	926.79	2	936.50	922.00	5.2	9,539	0.05%
2021/07/05	21.1	962.86	11.4	969.69	957.00	9.7	9,531	0.10%
2021/07/02	4	959.25	6	957.83	957.00	-2	9,541	-0.02%
2021/07/01	11	955.10	1	958.02	955.00	10	9,556	0.10%
2021/06/30	6	962.50	12.2	961.92	962.00	-6.2	9,666	-0.06%
2021/06/29	0.2	940.50	12	945.33	935.00	-11.8	9,587	-0.12%
2021/06/28	0	930.86	1.3	930.46	935.00	-1.3	9,649	-0.01%
2021/06/25	8.2	932.90	7	947.71	927.00	1.2	9,792	0.01%
2021/06/24	3.2	934.06	10	939.20	929.00	-6.8	9,868	-0.07%
2021/06/23	5.1	930.02	14	932.57	941.00	-8.9	10,004	-0.09%
2021/06/22	29.6	902.85	12.1	909.64	903.00	17.5	10,129	0.17%
2021/06/21	25.5	932.02	10	938.30	918.00	15.5	10,011	0.16%
2021/06/18	15.1	971.62	0	0.00	965.00	15.1	9,964	0.15%
2021/06/17	6.1	973.00	5	977.40	978.00	1.1	9,985	0.01%
2021/06/16	1	987.00	0	0.00	985.00	1	10,009	0.01%
2021/06/15	2.1	987.59	5.1	993.58	989.00	-3	10,003	-0.03%
2021/06/11	13.2	984.41	4	992.25	980.00	9.2	10,014	0.09%
2021/06/10	2	997.49	1.2	998.45	998.00	0.9	10,027	0.01%
2021/06/09	6	974.00	3.2	974.50	967.00	2.8	9,991	0.03%
2021/06/08	1	967.04	1	971.00	966.00	0	10,056	0.00%
2021/06/07	6.1	958.43	6.1	969.18	973.00	0	10,154	0.00%
2021/06/04	2	971.57	4.1	971.00	977.00	-2.1	10,221	-0.02%
2021/06/03	4	971.75	8	975.75	981.00	-4	10,310	-0.04%
2021/06/02	5.3	962.67	1	978.00	959.00	4.3	10,390	0.04%
2021/06/01	1.1	989.35	1	1010.00	977.00	0.1	10,446	0.00%
2021/05/31	3.3	992.15	4.5	1003.89	995.00	-1.2	10,530	-0.01%
2021/05/28	4	949.75	6	956.48	961.00	-2	10,516	-0.02%
2021/05/27	8.6	938.33	3	938.67	935.00	5.6	10,614	0.05%
2021/05/26	4	952.25	8	961.88	951.00	-4	10,714	-0.04%
2021/05/25	8	958.38	3	959.00	952.00	5	10,736	0.05%
2021/05/24	3.2	943.27	0.1	951.00	943.00	3.1	10,717	0.03%
2021/05/21	6	949.17	7	956.00	955.00	-1	10,746	-0.01%
2021/05/20	7	941.14	12	937.58	930.00	-5	10,640	-0.05%
2021/05/19	17.2	959.28	7	964.71	943.00	10.2	10,583	0.10%
2021/05/18	11.3	969.96	19.2	972.28	994.00	-7.9	10,480	-0.08%
2021/05/17	19.1	906.29	13.2	911.59	914.00	5.9	10,407	0.06%
2021/05/14	5.1	900.17	16.1	901.76	895.00	-11	10,391	-0.11%
2021/05/13	18.5	887.50	9	890.67	873.00	9.5	10,414	0.09%
2021/05/12	18.6	898.29	11.2	888.75	888.00	7.4	10,317	0.07%
2021/05/11	16.3	911.15	21.1	912.55	911.00	-4.8	10,040	-0.05%
2021/05/10	24.6	992.69	35	1000.89	979.00	-10.4	9,850	-0.11%
2021/05/07	14.1	1048.61	8.1	1046.48	1060.00	5.9	9,827	0.06%
2021/05/06	8.2	1040.34	4.2	1056.02	1055.00	4	9,967	0.04%
2021/05/05	13.8	1037.19	0.1	1020.00	1005.00	13.8	9,906	0.14%
2021/05/04	15.1	1067.98	17.1	1085.21	1085.00	-2	9,843	-0.02%
2021/05/03	18.5	1118.97	8	1132.50	1105.00	10.5	9,692	0.11%
2021/04/29	7.1	1185.00	5.1	1185.00	1185.00	2	9,546	0.02%
2021/04/28	10.1	1074.06	11	1072.27	1080.00	-1	9,736	-0.01%
2021/04/27	12	1083.33	3.3	1078.13	1065.00	8.7	9,769	0.09%
2021/04/26	6.1	1069.92	6.2	1074.92	1070.00	-0.1	9,764	0.00%
2021/04/23	1	990.00	17.7	1017.31	1035.00	-16.7	9,723	-0.17%
2021/04/22	5.1	997.20	2.1	996.22	984.00	3.1	9,703	0.03%
2021/04/21	2	986.50	6	1005.83	988.00	-4	9,793	-0.04%
2021/04/20	0	0.00	7.4	993.79	998.00	-7.4	9,936	-0.07%
2021/04/19	2	972.88	2	969.00	963.00	0	9,945	0.00%
2021/04/16	7	974.43	5	970.20	975.00	2	10,002	0.02%
2021/04/15	0	0.00	3.1	975.36	985.00	-3.1	10,117	-0.03%
2021/04/14	5.5	939.84	7	947.89	965.00	-1.5	10,142	-0.01%
2021/04/13	12.1	972.58	2	973.50	961.00	10.1	10,151	0.10%
2021/04/12	10.6	973.41	11.1	970.08	960.00	-0.5	10,145	0.00%
2021/04/09	4.2	1007.62	1	1025.00	999.00	3.2	10,206	0.03%
2021/04/08	4.1	1002.96	11.1	1014.44	1020.00	-7	10,176	-0.07%
2021/04/07	0	1000.00	8.1	998.00	998.00	-8.1	10,136	-0.08%
2021/04/06	8	995.00	6.1	994.60	995.00	1.9	10,121	0.02%
2021/04/01	44.7	974.13	48	966.06	961.00	-3.3	10,094	-0.03%
2021/03/31	3.1	966.03	10.2	968.31	969.00	-7.1	10,037	-0.07%
2021/03/30	9.3	955.82	9.1	969.21	971.00	0.2	9,940	0.00%
2021/03/29	5.1	967.42	14.8	961.48	941.00	-9.7	9,822	-0.10%
2021/03/26	6.1	939.21	7.2	938.81	943.00	-1.1	9,770	-0.01%
2021/03/25	23.1	921.72	11.4	931.88	949.00	11.7	9,665	0.12%
2021/03/24	0.1	888.95	3	889.33	894.00	-2.9	9,473	-0.03%
2021/03/23	4.1	879.49	0	0.00	870.00	4.1	9,459	0.04%
2021/03/22	0.1	885.00	1	879.00	881.00	-1	9,423	-0.01%
2021/03/19	3.3	887.71	1	895.00	885.00	2.3	9,389	0.02%
2021/03/18	1	903.00	1.3	913.29	903.00	-0.3	9,326	0.00%
2021/03/17	1	916.94	5	913.60	908.00	-4	9,374	-0.04%
2021/03/16	1	915.99	4	909.25	919.00	-3	9,405	-0.03%
2021/03/15	1	907.00	2	909.48	907.00	-1	9,424	-0.01%
2021/03/12	10	909.89	3	906.33	899.00	7	9,477	0.07%
2021/03/11	1	881.08	3	884.67	888.00	-2	9,437	-0.02%
2021/03/10	3	875.21	2	865.07	864.00	1	9,369	0.01%
2021/03/09	6.1	870.69	2	870.50	879.00	4.1	9,330	0.04%
2021/03/08	3.3	882.61	7	883.07	867.00	-3.7	9,312	-0.04%
2021/03/05	5.2	877.24	8	877.88	883.00	-2.8	9,295	-0.03%
2021/03/04	9.3	902.05	7	905.42	897.00	2.3	9,343	0.02%
2021/03/03	5.1	924.09	5	915.00	930.00	0.1	9,196	0.00%
2021/03/02	19.1	928.03	3	926.39	900.00	16.1	9,113	0.18%
2021/02/26	13.3	907.70	1.1	912.08	896.00	12.2	9,006	0.14%
2021/02/25	1	930.14	0	945.00	944.00	1	8,849	0.01%
2021/02/24	3.1	949.36	0	0.00	940.00	3.1	8,846	0.03%
2021/02/23	1.3	950.05	2	961.81	965.00	-0.7	8,911	-0.01%
2021/02/22	5.1	958.17	0	0.00	951.00	5.1	8,928	0.06%
2021/02/19	9.2	961.09	1	970.00	964.00	8.2	9,154	0.09%
2021/02/18	6	976.17	13	976.46	978.00	-7	9,139	-0.08%
2021/02/17	12.1	984.08	9	987.11	980.00	3.1	9,139	0.03%
2021/02/05	9.1	966.90	6.1	965.08	950.00	3	9,019	0.03%
2021/02/04	7.1	942.29	24.2	942.39	946.00	-17.1	8,834	-0.19%
2021/02/03	12.5	950.60	3.5	950.92	950.00	9	8,748	0.10%
2021/02/02	4	936.46	12	932.42	931.00	-8	8,668	-0.09%
2021/02/01	23	896.21	9	891.78	905.00	14	8,536	0.16%
2021/01/29	7.6	891.31	13	891.82	875.00	-5.4	8,433	-0.06%
2021/01/28	12.2	869.49	39	868.77	869.00	-26.8	8,337	-0.32%
2021/01/27	15.5	895.90	4	881.75	897.00	11.5	8,198	0.14%
2021/01/26	29.2	894.35	5	908.60	871.00	24.2	8,153	0.30%
2021/01/25	6.2	904.81	11.1	916.81	910.00	-4.9	8,217	-0.06%
2021/01/22	40.2	927.79	47	923.36	917.00	-6.8	8,174	-0.08%
2021/01/21	27.2	919.49	22.5	911.17	934.00	4.7	7,980	0.06%
2021/01/20	7.1	879.24	32	871.47	872.00	-24.9	7,790	-0.32%
2021/01/19	0	0.00	7	869.29	879.00	-7	7,707	-0.09%
2021/01/18	10.2	841.22	3	823.67	844.00	7.2	7,647	0.09%
2021/01/15	9.2	857.54	29.1	871.26	850.00	-19.9	7,581	-0.26%
2021/01/14	34.1	866.97	9.1	865.57	861.00	25	7,503	0.33%
2021/01/13	42.2	871.68	12	874.84	884.00	30.2	7,403	0.41%
2021/01/12	14.2	854.69	22	852.86	846.00	-7.8	7,230	-0.11%
2021/01/11	1	855.00	13	844.54	851.00	-12	7,124	-0.17%
2021/01/08	32.1	828.81	16.1	830.60	838.00	16	7,075	0.23%
2021/01/07	4	796.00	10	799.50	799.00	-6	6,971	-0.09%
2021/01/06	4	799.00	17	794.41	792.00	-13	6,942	-0.19%
2021/01/05	2	792.00	6.1	797.50	797.00	-4.1	6,919	-0.06%
2021/01/04	13	784.46	7.7	780.46	792.00	5.3	7,122	0.07%
2020/12/31	3	746.33	2.1	746.55	747.00	0.9	7,147	0.01%
2020/12/30	1	736.00	4	740.50	746.00	-3	7,365	-0.04%
2020/12/29	3	739.33	2	734.00	734.00	1	7,338	0.01%
2020/12/28	13	735.31	22.2	735.48	740.00	-9.2	7,345	-0.12%
2020/12/25	2	715.00	0	0.00	715.00	2	7,269	0.03%
2020/12/24	1	714.00	8	719.00	714.00	-7	7,323	-0.10%
2020/12/23	4	713.25	6	714.00	720.00	-2	7,396	-0.03%
2020/12/22	0	0.00	1.8	714.86	703.00	-1.8	7,438	-0.02%
2020/12/21	4	691.75	6	695.33	708.00	-2	7,475	-0.03%
2020/12/18	5	701.00	0	0.00	699.00	5	7,494	0.07%
2020/12/17	1	703.00	3	705.33	704.00	-2	7,540	-0.03%
2020/12/16	2	703.00	1	711.00	701.00	1	7,575	0.01%
2020/12/15	2.1	700.52	6	699.83	701.00	-3.9	7,661	-0.05%
2020/12/14	2	707.50	1	700.00	702.00	1	7,785	0.01%
2020/12/11	8	709.00	16	713.13	707.00	-8	7,897	-0.10%
2020/12/10	5.2	717.57	1.2	718.83	709.00	4	7,895	0.05%
2020/12/09	1.1	732.10	7	737.86	734.00	-6	7,911	-0.08%
2020/12/08	13.2	716.10	19	710.63	730.00	-5.8	7,906	-0.07%
2020/12/07	26	702.73	3	700.00	704.00	23	7,861	0.29%
2020/12/04	1	703.00	15	701.27	705.00	-14	7,938	-0.18%
2020/12/03	4	703.26	2	704.50	700.00	2	7,959	0.03%
2020/12/02	9	706.89	4.1	701.31	712.00	4.9	7,960	0.06%
2020/12/01	7.1	699.59	3	698.00	697.00	4.1	8,051	0.05%
2020/11/30	10.4	708.46	6.1	707.02	704.00	4.3	8,134	0.05%
2020/11/27	5.1	723.63	0	0.00	725.00	5.1	8,228	0.06%
2020/11/26	1	726.00	1	730.00	730.00	0	8,349	0.00%
2020/11/25	18.1	740.08	12	736.33	724.00	6.1	8,574	0.07%
2020/11/24	3	739.35	1.1	742.50	742.00	1.9	8,675	0.02%
2020/11/23	9	749.44	10	747.99	743.00	-1	8,827	-0.01%
2020/11/20	6.1	746.13	25.1	745.16	747.00	-19	8,889	-0.21%
2020/11/19	16.2	731.37	11	732.91	733.00	5.2	8,864	0.06%
2020/11/18	16.1	710.22	38.1	715.30	728.00	-22	8,965	-0.25%
2020/11/17	1	702.00	0	0.00	696.00	1	8,975	0.01%
2020/11/16	0	0.00	9	687.67	694.00	-9	9,437	-0.10%
2020/11/13	7	671.57	0	0.00	675.00	7	9,725	0.07%
2020/11/12	12	676.00	1	679.00	673.00	11	10,351	0.11%
2020/11/11	6	673.54	5	674.40	676.00	1	10,383	0.01%
2020/11/10	9	687.11	10	685.50	686.00	-1	10,411	-0.01%
2020/11/09	5	703.40	60	700.90	702.00	-55	10,500	-0.52%
2020/11/06	6	697.33	11	698.18	700.00	-5	10,576	-0.05%
2020/11/05	1	696.00	15	692.20	696.00	-14	10,619	-0.13%
2020/11/04	15	670.00	10.1	674.65	677.00	4.9	10,610	0.05%
2020/11/03	6	667.33	10	668.80	665.00	-4	10,699	-0.04%
2020/11/02	46.3	667.22	34	655.65	653.00	12.3	10,776	0.11%
2020/10/30	5	676.40	2	679.00	678.00	3	10,763	0.03%
2020/10/29	6	680.83	5	681.20	684.00	1	10,976	0.01%
2020/10/28	4	682.00	6.3	682.57	681.00	-2.3	11,330	-0.02%
2020/10/27	7	684.57	36	680.89	685.00	-29	11,469	-0.25%
2020/10/26	9.1	679.90	24	676.88	674.00	-14.9	11,597	-0.13%
2020/10/23	17	682.35	14	681.71	678.00	3	11,765	0.03%
2020/10/22	5	688.00	8	690.00	688.00	-3	12,285	-0.02%
2020/10/21	12	695.83	3	704.33	691.00	9	12,554	0.07%
2020/10/20	3	686.39	16	694.19	697.00	-13	12,874	-0.10%
2020/10/19	1	687.00	21.1	692.14	692.00	-20.1	13,079	-0.15%
2020/10/16	10.1	681.29	4	687.75	680.00	6.1	13,311	0.05%
2020/10/15	4	695.00	5	699.20	689.00	-1	13,490	-0.01%
2020/10/14	10.1	691.97	14	691.29	689.00	-3.9	13,524	-0.03%
2020/10/13	10.1	700.88	5	700.40	699.00	5.1	13,578	0.04%
2020/10/12	15	709.33	32.1	711.49	714.00	-17.1	13,570	-0.13%
2020/10/08	39	671.05	20	670.10	670.00	19	13,458	0.14%
2020/10/07	53	638.04	48	633.28	647.00	5	13,352	0.04%
2020/10/06	1	617.00	5	615.60	615.00	-4	13,230	-0.03%
2020/10/05	4	615.00	26	614.00	611.00	-22	13,446	-0.16%
2020/09/30	9	614.56	18	612.28	607.00	-9	13,648	-0.07%
2020/09/29	0	0.00	11	610.18	610.00	-11	13,911	-0.08%
2020/09/28	4	588.00	4	599.50	603.00	0	14,142	0.00%
2020/09/25	46	590.13	17	593.88	585.00	29	14,134	0.21%
2020/09/24	16	603.94	2	608.00	600.00	14	14,148	0.10%
2020/09/23	11	615.36	4	615.25	617.00	7	14,104	0.05%
2020/09/22	5	606.00	5	605.40	603.00	0	14,121	0.00%
2020/09/21	3	616.31	5	618.60	616.00	-2	14,152	-0.01%
2020/09/18	9	597.33	9	599.56	611.00	0	14,216	0.00%
2020/09/17	16	597.19	16	603.19	599.00	0	14,178	0.00%
2020/09/16	10	621.20	14	623.21	617.00	-4	14,226	-0.03%
2020/09/15	4	611.00	11	612.18	611.00	-7	14,345	-0.05%
2020/09/14	2	603.00	12	602.92	609.00	-10	14,584	-0.07%
2020/09/11	7	593.57	6	594.17	595.00	1	14,529	0.01%
2020/09/10	0	0.00	1	602.00	599.00	-1	14,506	-0.01%
2020/09/09	11	593.09	23	593.52	595.00	-12	14,579	-0.08%
2020/09/08	3	605.32	3	607.33	604.00	0	14,531	0.00%
2020/09/07	5	603.80	4	601.00	598.00	1	14,617	0.01%
2020/09/04	7	599.29	27	599.30	603.00	-20	14,678	-0.14%
2020/09/03	6	606.33	20	609.05	603.00	-14	14,559	-0.10%
2020/09/02	15	598.13	11	602.09	596.00	4	14,467	0.03%
2020/09/01	7	564.57	22	571.50	576.00	-15	14,314	-0.10%
2020/08/31	27	562.19	24	556.08	556.00	3	14,274	0.02%
2020/08/28	14	565.14	7	567.29	574.00	7	14,125	0.05%
2020/08/27	40	562.58	13	564.69	558.00	27	14,063	0.19%
2020/08/26	12	578.33	8	576.63	578.00	4	14,098	0.03%
2020/08/25	21	586.71	6	588.00	589.00	15	14,064	0.11%
2020/08/24	24.1	587.63	15	592.60	585.00	9.1	14,058	0.06%
2020/08/21	40	595.88	7	588.14	604.00	33	13,992	0.24%
2020/08/20	44	578.57	58	577.45	565.00	-14	13,769	-0.10%
2020/08/19	22	615.95	22	615.18	609.00	0	13,312	0.00%
2020/08/18	56	620.87	91	621.01	617.00	-35	13,108	-0.27%
2020/08/17	17	682.41	3	682.00	685.00	14	12,659	0.11%
2020/08/14	10	675.60	17	675.18	680.00	-7	12,709	-0.06%
2020/08/13	19	683.37	9	690.00	684.00	10	12,854	0.08%
2020/08/12	21	679.81	6	683.83	680.00	15	13,029	0.12%
2020/08/11	12	701.33	7	698.58	693.00	5	13,265	0.04%
2020/08/10	13	706.23	7	705.43	706.00	6	13,196	0.05%
2020/08/07	31	715.65	28	715.21	705.00	3	13,149	0.02%
2020/08/06	9	739.78	6	739.00	732.00	3	13,080	0.02%
2020/08/05	14	732.36	19	728.69	730.00	-5	12,950	-0.04%
2020/08/04	17	720.35	40.3	714.66	732.00	-23.3	12,842	-0.18%
2020/08/03	25	709.28	12	715.00	696.00	13	12,632	0.10%
2020/07/31	19	691.95	20	694.60	701.00	-1	12,338	-0.01%
2020/07/30	33	681.21	60	683.07	683.00	-27	12,239	-0.22%
2020/07/29	6	681.51	27.3	682.56	682.00	-21.3	12,132	-0.18%
2020/07/28	75	723.14	35.1	709.86	680.00	39.9	12,087	0.33%
2020/07/27	27.1	707.56	23	706.22	728.00	4.1	11,849	0.03%
2020/07/24	24	684.83	9	692.44	675.00	15	12,020	0.12%
2020/07/23	11	671.93	10	668.21	677.00	1	11,790	0.01%
2020/07/22	32.2	663.07	11	663.91	664.00	21.2	11,722	0.18%
2020/07/21	19	634.58	17.1	629.57	637.00	1.9	11,526	0.02%
2020/07/20	7.1	593.83	13	597.38	601.00	-5.9	11,410	-0.05%
2020/07/17	7.1	604.05	19	601.21	607.00	-11.9	11,461	-0.10%
2020/07/16	15	602.66	5	601.80	599.00	10	11,498	0.09%
2020/07/15	21	605.43	26	608.85	609.00	-5	11,468	-0.04%
2020/07/14	21	614.57	25	618.08	611.00	-4	11,446	-0.03%
2020/07/13	24	630.96	15	628.67	629.00	9	11,402	0.08%
2020/07/10	31	629.12	26	631.58	616.00	5	11,372	0.04%
2020/07/09	39	651.54	17.1	656.16	651.00	21.9	11,313	0.19%
2020/07/08	27	661.19	34	651.65	661.00	-7	11,147	-0.06%
2020/07/07	46	602.20	33	609.46	618.00	13	10,896	0.12%
2020/07/06	4	586.00	1	585.00	589.00	3	10,711	0.03%
2020/07/03	5	582.40	10	584.50	585.00	-5	10,705	-0.05%
2020/07/02	6	574.50	3	575.67	574.00	3	10,704	0.03%
2020/07/01	10	588.60	18	583.89	577.00	-8	10,742	-0.07%
2020/06/30	13	575.77	4	572.75	579.00	9	10,725	0.08%
2020/06/29	24	567.17	11.2	567.16	565.00	12.8	10,747	0.12%
2020/06/24	8	574.88	18	576.11	580.00	-10	10,726	-0.09%
2020/06/23	20	577.20	25.1	582.94	574.00	-5.1	10,795	-0.05%
2020/06/22	11	571.73	51	573.12	576.00	-40	10,730	-0.37%
2020/06/19	14	537.43	73	535.15	546.00	-59	10,772	-0.55%
2020/06/18	4	510.00	9.5	512.63	513.00	-5.5	10,633	-0.05%
2020/06/17	2	508.00	12	510.08	510.00	-10	10,881	-0.09%
2020/06/16	2	498.00	10	504.85	510.00	-8	11,062	-0.07%
2020/06/15	2	499.50	3	499.83	492.50	-1	11,296	-0.01%
2020/06/12	20	487.15	10	490.05	492.50	10	11,410	0.09%
2020/06/11	23	503.00	18	502.72	496.50	5	11,450	0.04%
2020/06/10	2	499.25	2	500.50	500.00	0	11,475	0.00%
2020/06/09	1	494.00	2	498.50	497.50	-1	11,757	-0.01%
2020/06/08	15	500.13	7	500.89	494.50	8	11,945	0.07%
2020/06/05	5	494.30	6	495.17	494.00	-1	11,941	-0.01%
2020/06/04	4	486.50	1	488.00	490.00	3	11,999	0.03%
2020/06/03	23	490.74	24	491.29	490.00	-1	12,054	-0.01%
2020/06/02	27	484.02	40	485.63	485.00	-13	12,020	-0.11%
2020/06/01	11	466.09	2	468.50	461.50	9	11,915	0.08%
2020/05/29	1	464.50	9	463.44	463.00	-8	11,951	-0.07%
2020/05/28	12	456.00	8	459.25	460.00	4	11,959	0.03%
2020/05/27	13	464.50	10	461.55	464.50	3	11,968	0.03%
2020/05/26	6	463.67	6	463.42	460.00	0	12,078	0.00%
2020/05/25	5	454.20	15	455.23	460.00	-10	12,147	-0.08%
2020/05/22	18	447.66	3	442.17	442.00	15	12,130	0.12%
2020/05/21	1	470.00	1	467.00	464.50	0	12,091	0.00%
2020/05/20	7	469.28	17.1	470.14	470.00	-10	12,071	-0.08%
2020/05/19	1	460.00	40	461.56	462.00	-39	11,901	-0.33%
2020/05/18	12	443.54	28	446.43	440.50	-16	11,685	-0.14%
2020/05/15	7	413.21	13	411.50	411.00	-6	11,390	-0.05%
2020/05/14	6	409.43	4	410.75	411.00	2	11,447	0.02%
2020/05/13	2	413.50	14	413.75	420.00	-12	11,461	-0.10%
2020/05/12	18	407.08	12	406.42	407.00	6	11,544	0.05%
2020/05/11	3	411.00	6	409.25	410.00	-3	11,685	-0.03%
2020/05/08	2	412.50	9	415.00	411.50	-7	11,764	-0.06%
2020/05/07	11	412.18	6	413.67	411.00	5	11,832	0.04%
2020/05/06	18	407.33	17	403.47	408.00	1	11,867	0.01%
2020/05/05	18	401.19	46	402.78	401.50	-28	11,894	-0.24%
2020/05/04	17	399.50	12	402.71	399.50	5	12,042	0.04%
2020/04/30	11	410.36	28	408.89	415.00	-17	12,003	-0.14%
2020/04/29	12	392.71	74	391.12	398.00	-62	11,815	-0.52%
2020/04/28	12	369.04	9	367.50	375.00	3	11,461	0.03%
2020/04/27	28	362.70	11	361.77	372.00	17	11,656	0.15%
2020/04/24	2	351.50	0	0.00	348.50	2	11,531	0.02%
2020/04/23	5	348.70	1	350.00	351.00	4	11,572	0.03%
2020/04/22	28	346.21	26	349.23	346.00	2	11,643	0.02%
2020/04/21	19	356.16	27	361.33	353.50	-8	11,874	-0.07%
2020/04/20	6	370.42	4	370.25	370.00	2	12,011	0.02%
2020/04/17	19	372.97	11	370.64	368.00	8	12,089	0.07%
2020/04/16	7	361.93	1	363.00	361.50	6	11,995	0.05%
2020/04/15	1	367.50	12	365.75	365.50	-11	12,003	-0.09%
2020/04/14	9	363.56	11	361.68	365.50	-2	12,021	-0.02%
2020/04/13	7	352.21	14	351.07	351.50	-7	11,992	-0.06%
2020/04/10	6	349.83	12	350.42	350.00	-6	12,013	-0.05%
2020/04/09	15	350.53	9	351.28	351.50	6	12,109	0.05%
2020/04/08	4	349.00	17	347.18	349.50	-13	12,076	-0.11%
2020/04/07	7	347.14	8	348.25	347.00	-1	12,056	-0.01%
2020/04/06	2	338.25	17	338.79	341.00	-15	11,960	-0.13%
2020/04/01	11	332.36	3	330.67	334.00	8	11,892	0.07%
2020/03/31	27	333.57	15	338.90	327.50	12	11,880	0.10%
2020/03/30	16	331.50	24	329.96	336.50	-8	11,749	-0.07%
2020/03/27	7	346.86	9	347.83	340.00	-2	11,622	-0.02%
2020/03/26	32	339.80	21	336.03	343.50	11	11,460	0.10%
2020/03/25	23	341.52	21	349.98	334.50	2	11,502	0.02%
2020/03/24	12	332.63	15.2	336.32	330.00	-3.2	11,314	-0.03%
2020/03/23	30	307.87	26	308.35	308.00	4	11,286	0.04%
2020/03/20	22.2	294.78	8	299.19	301.00	14.2	11,228	0.13%
2020/03/19	31	292.19	44	282.05	274.00	-13	11,118	-0.12%
2020/03/18	16	315.09	69	316.82	301.50	-53	10,839	-0.49%
2020/03/17	29	322.81	6	319.50	315.50	23	10,712	0.21%
2020/03/16	20.1	331.65	11	322.68	320.00	9.1	10,537	0.09%
2020/03/13	25	332.04	9	326.22	341.00	16	10,390	0.15%
2020/03/12	20	341.88	47	344.73	336.00	-27	10,118	-0.27%
2020/03/11	42	371.64	18	374.06	363.00	24	9,884	0.24%
2020/03/10	32	368.47	5	369.70	373.50	27	9,823	0.27%
2020/03/09	51.1	366.87	30	368.87	366.50	21.1	9,727	0.22%
2020/03/06	4	378.63	6	381.08	378.50	-2	9,658	-0.02%
2020/03/05	14	376.75	48	380.81	385.00	-34	9,648	-0.35%
2020/03/04	37	370.39	23	369.43	370.50	14	9,661	0.14%
2020/03/03	32	374.81	30	374.92	372.00	2	9,644	0.02%
2020/03/02	27	363.41	20	355.75	363.00	7	9,576	0.07%
2020/02/27	32	362.08	60	371.62	360.00	-28	9,569	-0.29%
2020/02/26	46	376.02	23	375.09	375.00	23	9,475	0.24%
2020/02/25	24	378.54	19	372.61	378.50	5	9,416	0.05%
2020/02/24	26	378.40	15	381.67	377.00	11	9,441	0.12%
2020/02/21	31	391.40	4	389.63	388.00	27	9,324	0.29%
2020/02/20	20	392.08	22	390.59	394.00	-2	9,257	-0.02%
2020/02/19	33	393.14	19	389.92	388.50	14	9,184	0.15%
2020/02/18	15	393.80	16	394.00	392.00	-1	9,196	-0.01%
2020/02/17	24	397.48	15	396.90	398.00	9	9,152	0.10%
2020/02/14	30	405.58	19	406.47	405.50	11	9,082	0.12%
2020/02/13	19	408.24	40	409.01	408.50	-21	9,018	-0.23%
2020/02/12	25	401.62	31	398.35	401.50	-6	8,901	-0.07%
2020/02/11	18	384.53	26	387.48	390.00	-8	8,895	-0.09%
2020/02/10	33	379.17	25	383.42	380.00	8	8,905	0.09%
2020/02/07	21	381.02	18	381.89	381.00	3	8,950	0.03%
2020/02/06	30	385.88	19	384.42	382.00	11	8,979	0.12%
2020/02/05	76	382.19	160	381.70	381.00	-84	8,947	-0.94%	大賣/
2020/02/04	106	391.45	23	391.28	390.50	83	8,844	0.94%	大買/
2020/02/03	18	376.89	25	379.04	382.00	-7	9,087	-0.08%
2020/01/31	16	387.63	20	389.50	388.00	-4	9,100	-0.04%
2020/01/30	25	391.26	4	393.75	383.50	21	9,154	0.23%
2020/01/20	1	419.00	1	419.00	419.00	0	8,903	0.00%
2020/01/17	18	420.97	16	425.59	420.50	2	8,946	0.02%
2020/01/16	5	420.20	13	419.65	421.00	-8	9,016	-0.09%
2020/01/15	20	410.50	18	413.00	416.00	2	8,866	0.02%
2020/01/14	21	418.83	9	417.44	416.00	12	8,518	0.14%
2020/01/13	13	423.19	2	422.75	422.00	11	8,270	0.13%
2020/01/10	2	431.50	9	433.50	432.00	-7	8,199	-0.09%
2020/01/09	16	435.91	18	437.06	437.00	-2	8,219	-0.02%
2020/01/08	9	431.89	15	430.97	430.50	-6	8,306	-0.07%
2020/01/07	4	424.63	13.5	427.28	426.00	-9.5	8,311	-0.11%
2020/01/06	21	426.07	8	426.63	424.00	13	8,361	0.16%
2020/01/03	32	432.89	36	433.42	434.50	-4	8,361	-0.05%
2020/01/02	13	441.54	12	444.63	441.50	1	8,240	0.01%
2019/12/31	1	443.00	2	441.50	443.50	-1	8,221	-0.01%
2019/12/30	11	446.50	12	445.50	446.50	-1	8,253	-0.01%
2019/12/27	5	447.70	1	446.50	446.50	4	8,354	0.05%
2019/12/26	8	453.63	3	455.83	449.00	5	8,350	0.06%
2019/12/25	4	449.75	3	449.67	452.00	1	8,376	0.01%
2019/12/24	1	445.50	8.6	446.00	445.00	-7.6	8,479	-0.09%
2019/12/23	3	448.50	16	447.66	449.00	-13	8,565	-0.15%
2019/12/20	32	446.52	3	446.50	446.00	29	8,656	0.34%
2019/12/19	4	453.63	0	0.00	454.50	4	8,489	0.05%
2019/12/18	2	455.25	2	455.75	456.50	0	8,415	0.00%
2019/12/17	4	461.75	23.4	453.96	460.50	-19.4	8,371	-0.23%
2019/12/16	3	441.17	11	440.68	442.00	-8	8,218	-0.10%
2019/12/13	4	431.38	49.1	430.60	432.50	-45.1	8,167	-0.55%
2019/12/12	10	429.99	6	429.17	427.50	4	8,163	0.05%
2019/12/11	2	429.00	19	427.82	429.00	-17	8,239	-0.21%
2019/12/10	7	425.57	0	0.00	425.00	7	8,338	0.08%
2019/12/09	16	425.88	11	422.09	426.50	5	8,406	0.06%
2019/12/06	13	416.35	9	420.94	415.00	4	8,435	0.05%
2019/12/05	14	421.18	18	422.33	420.00	-4	8,675	-0.05%
2019/12/04	22	423.89	11	417.73	424.50	11	8,807	0.12%
2019/12/03	27.5	420.06	25	420.38	418.00	2.5	8,781	0.03%
2019/12/02	31	417.47	50	416.25	416.50	-19	8,763	-0.22%
2019/11/29	66	425.55	56	424.63	421.50	10	8,725	0.11%
2019/11/28	30	431.48	42	429.00	431.50	-12	8,621	-0.14%
2019/11/27	10	421.35	2	422.25	422.50	8	8,630	0.09%
2019/11/26	19	422.71	25	420.60	420.00	-6	8,671	-0.07%
2019/11/25	15	420.93	6	420.17	418.50	9	8,836	0.10%
2019/11/22	43	410.15	18	408.42	411.00	25	8,819	0.28%
2019/11/21	10	406.50	46	400.70	407.00	-36	8,782	-0.41%
2019/11/20	0	0.00	1	414.50	414.50	-1	8,700	-0.01%
2019/11/19	9	420.11	3	421.00	421.00	6	8,742	0.07%
2019/11/18	7	418.21	0	0.00	419.50	7	8,859	0.08%
2019/11/15	33	423.00	6	421.08	422.00	27	9,020	0.30%
2019/11/14	1	409.50	1	412.50	410.50	0	9,367	0.00%
2019/11/13	4	413.00	15	409.40	408.00	-11	9,416	-0.12%
2019/11/12	3	411.00	6	410.25	410.00	-3	9,420	-0.03%
2019/11/11	6	406.42	3	404.50	403.50	3	9,399	0.03%
2019/11/08	19	414.21	21	421.12	414.00	-2	9,324	-0.02%
2019/11/07	4	424.50	8	424.44	425.00	-4	9,240	-0.04%
2019/11/06	12	428.96	5	430.80	434.00	7	9,160	0.08%
2019/11/05	17	419.97	10	419.75	425.00	7	9,161	0.08%
2019/11/04	13	410.58	16	407.59	412.00	-3	9,130	-0.03%
2019/11/01	7	411.86	13.2	406.51	405.00	-6.2	9,151	-0.07%
2019/10/31	48	405.26	66	401.46	408.00	-18	9,210	-0.20%
2019/10/30	13	394.77	5.1	397.26	396.50	7.9	9,218	0.09%
2019/10/29	39	393.33	36	392.94	393.00	3	9,328	0.03%
2019/10/28	0	0.00	7	383.71	387.00	-7	9,387	-0.07%
2019/10/25	3	383.50	7	381.07	379.00	-4	9,418	-0.04%
2019/10/24	8	379.50	40	379.86	381.50	-32	9,356	-0.34%
2019/10/23	1	370.50	12	370.00	372.00	-11	9,235	-0.12%
2019/10/22	46	371.39	3	368.33	371.50	43	9,309	0.46%
2019/10/21	42	371.89	42	370.35	369.00	0	9,352	0.00%
2019/10/18	3	373.50	26	372.21	370.00	-23	9,393	-0.24%
2019/10/17	10	367.30	13	368.69	371.00	-3	9,416	-0.03%
2019/10/16	44	361.27	23	360.65	360.00	21	9,428	0.22%
2019/10/15	3	368.00	19	367.71	367.00	-16	9,338	-0.17%
2019/10/14	12	371.13	11	371.32	370.50	1	9,256	0.01%
2019/10/09	8	373.63	85	377.46	372.00	-77	9,098	-0.85%
2019/10/08	0	0.00	17	383.41	384.50	-17	9,011	-0.19%
2019/10/07	2.4	384.21	15	383.50	384.00	-12.6	9,038	-0.14%
2019/10/04	14.5	384.26	8	385.06	385.50	6.5	9,026	0.07%
2019/10/03	6	375.00	5.1	376.83	379.50	1	8,961	0.01%
2019/10/02	4	374.00	15	373.83	372.00	-11	8,908	-0.12%
2019/10/01	7	371.93	3	371.00	376.50	4	8,953	0.04%
2019/09/27	89	370.05	8	370.38	369.00	81	8,898	0.91%
2019/09/26	5	375.00	12	380.58	376.00	-7	8,893	-0.08%
2019/09/25	15	380.10	5	380.00	380.00	10	8,885	0.11%
2019/09/24	3	385.50	0	0.00	387.00	3	8,874	0.03%
2019/09/23	3	387.00	3	388.33	388.00	0	8,877	0.00%
2019/09/20	1	384.00	4	384.63	386.50	-3	8,889	-0.03%
2019/09/19	7	385.00	0	0.00	380.50	7	8,795	0.08%
2019/09/18	4	381.75	1	382.00	382.00	3	8,723	0.03%
2019/09/17	20.1	384.84	2	384.00	383.00	18.1	8,674	0.21%
2019/09/16	6	379.67	13	380.65	382.00	-7	8,683	-0.08%
2019/09/12	9	380.44	3.1	377.42	375.00	5.9	8,578	0.07%
2019/09/11	12	374.63	3	373.50	374.50	9	8,551	0.11%
2019/09/10	5	378.60	0	0.00	378.00	5	8,538	0.06%
2019/09/09	52	383.79	9	385.22	382.50	43	8,500	0.51%
2019/09/06	13	374.08	24	374.46	374.50	-11	8,254	-0.13%
2019/09/05	5	365.80	38	366.36	367.50	-33	8,141	-0.41%
2019/09/04	7	364.64	32	364.91	365.00	-25	8,141	-0.31%
2019/09/02	9	366.44	18	366.11	370.50	-9	8,245	-0.11%
2019/08/30	12	370.63	6	368.50	367.50	6	8,259	0.07%
2019/08/29	2	363.75	0.1	364.00	365.50	1.9	8,242	0.02%
2019/08/28	25	365.74	41	363.35	366.00	-16	8,248	-0.19%
2019/08/27	0	0.00	7	344.43	345.50	-7	8,117	-0.09%
2019/08/26	9	339.89	3	339.50	343.00	6	8,242	0.07%
2019/08/23	21	346.07	11	345.41	342.50	10	8,339	0.12%
2019/08/22	1	344.00	6	346.08	345.00	-5	8,310	-0.06%
2019/08/21	16	350.09	4	354.38	347.00	12	8,294	0.14%
2019/08/20	10	349.60	1	350.50	351.00	9	8,242	0.11%
2019/08/19	21	344.31	31	342.82	353.00	-10	8,104	-0.12%
2019/08/16	2	320.00	23	322.35	322.00	-21	7,760	-0.27%
2019/08/15	10	315.30	9	316.50	316.50	1	7,693	0.01%
2019/08/14	9	319.33	9	321.50	319.50	0	7,697	0.00%
2019/08/13	11.1	321.34	6	320.67	318.00	5.1	7,715	0.07%
2019/08/12	16	322.06	11	319.95	323.00	5	7,798	0.06%
2019/08/08	21	317.67	6	318.00	316.50	15	7,745	0.19%
2019/08/07	26.1	317.61	14	316.04	318.00	12.1	7,723	0.16%
2019/08/06	6	306.92	0	0.00	309.00	6	7,636	0.08%
2019/08/05	42	310.88	4	310.25	312.00	38	7,601	0.50%
2019/08/02	11	312.14	7	310.93	316.00	4	7,563	0.05%
2019/08/01	12	318.21	22	322.39	314.00	-10	7,496	-0.13%
2019/07/31	38	314.71	26	316.69	314.50	12	7,239	0.17%
2019/07/30	5	323.60	17	324.35	325.50	-12	7,148	-0.17%
2019/07/29	3	313.50	7	317.57	319.00	-4	7,066	-0.06%
2019/07/26	16	313.31	16	308.53	313.50	0	7,224	0.00%
2019/07/25	25	309.72	21	310.71	313.00	4	7,515	0.05%
2019/07/24	15	309.77	8	314.50	308.00	7	7,568	0.09%
2019/07/23	19	314.34	34	311.78	314.50	-15	7,497	-0.20%
2019/07/22	26	308.40	28	307.05	308.50	-2	7,434	-0.03%
2019/07/19	15	304.60	5	306.00	304.50	10	7,379	0.14%
2019/07/18	9	303.56	16	307.44	302.00	-7	7,321	-0.10%
2019/07/17	8	309.31	2	309.25	310.00	6	7,243	0.08%
2019/07/16	7	313.86	3	314.83	314.00	4	7,183	0.06%
2019/07/15	4	315.25	1	315.00	314.50	3	7,154	0.04%
2019/07/12	2	319.25	1	319.50	318.00	1	7,250	0.01%
2019/07/11	2	321.25	3	320.67	322.50	-1	7,525	-0.01%
2019/07/10	1	316.50	3	317.50	318.00	-2	7,546	-0.03%
2019/07/09	2	313.50	0	0.00	313.50	2	7,593	0.03%
2019/07/08	5	312.70	2	314.50	314.00	3	7,637	0.04%
2019/07/05	1	321.00	4	320.00	321.00	-3	7,744	-0.04%
2019/07/04	0	0.00	4	318.38	319.00	-4	7,840	-0.05%
2019/07/03	1	318.00	0	0.00	317.50	1	7,937	0.01%
2019/07/02	2	316.00	17	317.79	319.00	-15	7,929	-0.19%
2019/07/01	10	314.70	16	313.88	314.00	-6	7,911	-0.08%
2019/06/28	2	313.75	1	314.00	314.00	1	7,935	0.01%
2019/06/27	0	0.00	13	314.31	313.00	-13	7,980	-0.16%
2019/06/26	1	310.00	1	312.00	310.50	0	7,980	0.00%
2019/06/24	11	312.50	1	314.50	315.50	10	7,992	0.13%
2019/06/21	3	313.00	7	314.77	313.50	-4	7,978	-0.05%
2019/06/20	14	309.86	19	310.50	310.00	-5	7,916	-0.06%
2019/06/19	12	309.17	1	309.50	308.50	11	8,057	0.14%
2019/06/18	2	307.00	9	307.22	308.50	-7	7,997	-0.09%
2019/06/17	24	302.77	22	304.23	300.50	2	7,940	0.03%
2019/06/14	1	307.00	4	309.00	307.00	-3	7,923	-0.04%
2019/06/13	5	311.40	1	314.50	309.50	4	7,915	0.05%
2019/06/12	1	307.50	3	310.00	309.50	-2	7,874	-0.03%
2019/06/11	5	310.20	5	309.80	308.00	0	7,882	0.00%
2019/06/10	10	313.95	10	315.35	316.00	0	7,777	0.00%
2019/06/06	10	306.50	3	309.00	307.00	7	7,725	0.09%
2019/06/05	3	316.33	6	315.58	313.00	-3	7,680	-0.04%
2019/06/04	6	314.75	19	312.42	311.00	-13	7,651	-0.17%
2019/06/03	9	309.94	11.1	313.41	314.00	-2.1	7,579	-0.03%
2019/05/31	4	303.88	43	306.79	311.00	-39	7,512	-0.52%
2019/05/30	16	289.50	10	293.55	296.50	6	7,348	0.08%
2019/05/29	1	278.00	0	0.00	280.50	1	7,298	0.01%
2019/05/28	3	280.67	0	0.00	280.50	3	7,369	0.04%
2019/05/27	0	0.00	6	283.25	281.00	-6	7,496	-0.08%
2019/05/24	0	0.00	2	290.50	287.00	-2	7,704	-0.03%
2019/05/23	20	291.45	7	291.29	292.00	13	7,892	0.16%
2019/05/22	1	287.00	0	0.00	287.50	1	7,829	0.01%
2019/05/21	1	289.50	0	0.00	290.50	1	7,894	0.01%
2019/05/20	0	0.00	1	290.50	290.00	-1	7,858	-0.01%
2019/05/17	1	295.50	0	0.00	291.00	1	7,829	0.01%
2019/05/15	1	291.00	1	292.00	290.00	0	7,722	0.00%
2019/05/14	15	281.27	4	280.75	289.00	11	7,717	0.14%
2019/05/13	4.1	288.34	9	289.83	286.50	-4.9	7,682	-0.06%
2019/05/10	3	297.17	14	301.29	298.50	-11	7,872	-0.14%
2019/05/09	13	305.08	0	0.00	300.00	13	7,838	0.17%
2019/05/08	2	308.75	6	307.83	310.00	-4	7,750	-0.05%
2019/05/07	13	311.77	13	310.92	311.00	0	7,659	0.00%
2019/05/06	11	303.68	14	303.54	306.00	-3	7,561	-0.04%
2019/05/03	7	305.14	19	305.34	309.00	-12	7,464	-0.16%
2019/05/02	7	302.86	24.1	302.27	298.00	-17.1	7,205	-0.24%
2019/04/30	3	289.00	9	292.06	295.50	-6	6,913	-0.09%
2019/04/29	0	0.00	1	287.00	287.50	-1	6,844	-0.01%
2019/04/26	3	286.83	0	0.00	290.00	3	6,884	0.04%
2019/04/25	0	0.00	1	288.00	288.00	-1	6,869	-0.01%
2019/04/24	0	0.00	2	290.00	289.50	-2	6,880	-0.03%
2019/04/23	0	0.00	1	287.50	290.00	-1	6,891	-0.01%
2019/04/22	1	289.50	0	0.00	289.00	1	6,879	0.01%
2019/04/19	2	289.50	2	289.50	290.00	0	6,860	0.00%
2019/04/18	6	291.33	0	0.00	291.00	6	6,852	0.09%
2019/04/17	13	290.62	5	289.90	288.50	8	6,816	0.12%
2019/04/16	3	299.33	3	299.33	300.00	0	6,566	0.00%
2019/04/15	1	296.00	3	297.50	296.50	-2	6,549	-0.03%
2019/04/12	1	293.00	1	296.50	293.50	0	6,523	0.00%
2019/04/11	5	292.60	6	294.00	291.50	-1	6,478	-0.02%
2019/04/10	1	303.00	7	300.93	300.00	-6	6,347	-0.09%
2019/04/09	2	297.25	3	294.83	299.50	-1	6,197	-0.02%
2019/04/08	3	292.83	2	293.50	294.50	1	6,082	0.02%
2019/04/03	2	289.50	2	288.75	290.50	0	5,958	0.00%
2019/04/02	1	290.50	17	290.38	290.50	-16	5,872	-0.27%
2019/04/01	2	284.75	9	285.28	285.50	-7	5,738	-0.12%
2019/03/29	0	0.00	1.1	279.64	282.50	-1.1	5,638	-0.02%
2019/03/28	9	280.89	7	280.14	276.50	2	5,624	0.04%
2019/03/27	12	280.13	3	278.83	279.50	9	5,697	0.16%
2019/03/26	0	0.00	11	280.09	281.00	-11	5,698	-0.19%
2019/03/25	9	277.17	2	277.00	276.50	7	5,673	0.12%
2019/03/22	1	282.00	32	282.66	284.00	-31	5,618	-0.55%
2019/03/21	14	278.71	3	276.83	277.50	11	5,456	0.20%
2019/03/20	0	0.00	1	274.00	274.50	-1	5,425	-0.02%
2019/03/19	9	274.78	2	273.50	275.50	7	5,414	0.13%
2019/03/18	3	279.33	14	278.39	278.00	-11	5,364	-0.21%
2019/03/15	4	275.38	3	274.33	276.00	1	5,344	0.02%
2019/03/14	1	275.50	20	276.75	272.50	-19	5,346	-0.36%
2019/03/13	1	272.50	1	270.00	273.00	0	5,402	0.00%
2019/03/12	2	274.50	3	274.33	270.50	-1	5,438	-0.02%
2019/03/11	10	270.00	12	269.17	270.00	-2	5,514	-0.04%
2019/03/08	11	268.18	3	267.50	267.50	8	5,580	0.14%
2019/03/07	17	276.18	2	275.25	274.00	15	5,564	0.27%
2019/03/06	14	278.61	28	280.50	280.00	-14	5,571	-0.25%
2019/03/05	10	276.45	1	273.00	273.00	9	5,485	0.16%
2019/03/04	14	280.21	11.1	278.95	277.00	2.9	5,444	0.05%
2019/02/27	4	279.25	40	279.00	280.00	-36	5,375	-0.67%
2019/02/26	90	278.58	34	285.60	276.50	56	5,245	1.07%
2019/02/25	6.1	276.42	22.1	277.27	282.50	-16	5,028	-0.32%
2019/02/22	19	264.37	1	264.50	264.00	18	4,754	0.38%
2019/02/21	19	258.50	9.8	258.92	259.00	9.2	4,530	0.20%
2019/02/20	7	253.93	1	255.50	255.50	6	4,480	0.13%
2019/02/19	1	250.50	6	251.83	250.00	-5	4,495	-0.11%
2019/02/18	5	252.20	1	252.50	253.50	4	4,487	0.09%
2019/02/15	8	253.88	0	0.00	252.00	8	4,475	0.18%
2019/02/14	2	255.50	2	257.00	255.50	0	4,475	0.00%
2019/02/13	2	257.75	6.1	258.75	259.00	-4.1	4,503	-0.09%
2019/02/12	7	258.07	1	259.00	257.50	6	4,487	0.13%
2019/02/11	0	0.00	13	252.31	259.50	-13	4,448	-0.29%
2019/01/30	0	0.00	1	241.50	243.00	-1	4,185	-0.02%
2019/01/29	4	244.63	0	0.00	245.50	4	4,198	0.10%
2019/01/28	1	248.00	11	247.55	248.50	-10	4,197	-0.24%
2019/01/25	0	0.00	2	247.75	248.00	-2	4,258	-0.05%
2019/01/24	11	246.27	13	246.62	244.50	-2	4,309	-0.05%
2019/01/23	5	238.30	8	238.63	241.00	-3	4,371	-0.07%
2019/01/22	22	245.02	25	243.08	242.00	-3	4,386	-0.07%
2019/01/21	15	246.47	31	246.45	244.50	-16	4,429	-0.36%
2019/01/18	1	244.00	5	242.30	244.00	-4	4,495	-0.09%
2019/01/17	2	235.25	16	236.00	237.00	-14	4,491	-0.31%
2019/01/16	1	236.00	9	234.06	237.00	-8	4,540	-0.18%
2019/01/15	0	0.00	3	232.33	233.00	-3	4,529	-0.07%
2019/01/14	5	232.50	6	233.25	231.50	-1	4,492	-0.02%
2019/01/09	12	230.04	4	227.00	226.00	8	4,501	0.18%
2019/01/08	0	0.00	22	221.00	222.00	-22	4,416	-0.50%
2019/01/07	27	219.33	8	219.06	219.00	19	4,459	0.43%
2019/01/04	6	216.83	2	214.50	217.00	4	4,465	0.09%
2019/01/02	2	221.50	0	0.00	220.50	2	4,644	0.04%
2018/12/28	0	0.00	3	226.00	229.50	-3	4,661	-0.06%
2018/12/27	1	225.00	2	225.00	225.00	-1	4,758	-0.02%
2018/12/25	10	221.00	0	0.00	221.00	10	4,809	0.21%
2018/12/22	10	222.00	0	0.00	223.00	10	4,919	0.20%
2018/12/21	15	224.80	1	225.00	223.50	14	5,001	0.28%
2018/12/20	16	226.44	1	225.00	225.00	15	4,975	0.30%
2018/12/19	1	232.50	0	0.00	236.00	1	4,876	0.02%
2018/12/17	1	237.50	2	238.50	235.00	-1	4,901	-0.02%
2018/12/14	7	236.00	5	237.90	236.00	2	4,954	0.04%
2018/12/13	1	237.00	1	237.50	237.50	0	4,959	0.00%
2018/12/12	0	0.00	1	231.50	233.00	-1	4,967	-0.02%
2018/12/11	2	227.25	1	229.00	228.00	1	4,951	0.02%
2018/12/10	2	230.50	0	0.00	229.00	2	4,965	0.04%
2018/12/07	0	0.00	6	235.83	233.50	-6	4,965	-0.12%
2018/12/06	11	233.18	2	233.00	229.50	9	4,944	0.18%
2018/12/05	9	244.83	17	245.68	244.50	-8	4,887	-0.16%
2018/12/04	6	251.17	4	250.13	252.00	2	4,914	0.04%
2018/12/03	3	244.50	14	245.11	245.50	-11	4,860	-0.23%
2018/11/30	1	236.50	1	236.50	237.50	0	4,801	0.00%
2018/11/29	2	239.25	3	232.67	231.50	-1	4,746	-0.02%
2018/11/28	3	232.00	7	235.00	236.50	-4	4,735	-0.08%
2018/11/27	1	231.50	5	229.70	232.00	-4	4,711	-0.08%
2018/11/26	3	228.33	7	228.43	228.00	-4	4,754	-0.08%
2018/11/23	1	222.00	2	222.75	222.00	-1	4,762	-0.02%
2018/11/22	1	224.50	1	223.50	222.50	0	4,825	0.00%
2018/11/21	11	222.55	0	0.00	223.00	11	4,963	0.22%
2018/11/20	9	224.67	11	222.32	225.00	-2	4,954	-0.04%
2018/11/19	0	0.00	1	221.00	223.50	-1	4,952	-0.02%
2018/11/16	11	221.91	0	0.00	220.00	11	4,986	0.22%
2018/11/15	5	230.00	6	231.00	231.50	-1	4,958	-0.02%
2018/11/14	2	231.00	6	231.00	230.00	-4	4,975	-0.08%
2018/11/13	2	228.00	2	228.50	231.00	0	5,017	0.00%
2018/11/12	0	0.00	1	233.00	234.50	-1	5,076	-0.02%
2018/11/09	6	228.58	0	0.00	228.50	6	5,214	0.12%
2018/11/08	0	0.00	1	234.50	235.00	-1	5,176	-0.02%
2018/11/07	2	234.00	27	232.67	235.00	-25	5,158	-0.48%
2018/11/06	4	236.38	3	229.00	230.00	1	5,183	0.02%
2018/11/05	2	225.50	2	227.50	230.00	0	5,120	0.00%
2018/11/02	2	227.75	4	227.13	227.50	-2	5,105	-0.04%
2018/11/01	13	225.46	3.1	226.89	223.50	9.9	5,060	0.20%
2018/10/31	15	216.77	12	218.92	227.50	3	4,993	0.06%
2018/10/30	1	208.50	1	207.00	207.00	0	4,864	0.00%
2018/10/29	66	201.03	62	202.90	208.00	4	4,905	0.08%
2018/10/26	3.1	207.19	2	205.25	202.00	1.1	4,943	0.02%
2018/10/25	1	206.50	3	211.00	210.00	-2	5,072	-0.04%
2018/10/24	5	210.40	4	213.13	214.00	1	5,195	0.02%
2018/10/23	1	216.00	2	216.50	214.00	-1	5,206	-0.02%
2018/10/22	2.1	222.24	0	0.00	221.50	2.1	5,281	0.04%
2018/10/19	4	220.50	3	221.00	222.50	1	5,355	0.02%
2018/10/18	0	0.00	1	224.00	225.00	-1	5,424	-0.02%
2018/10/16	3	224.00	3	224.00	222.00	0	5,813	0.00%
2018/10/15	1	222.00	1	218.00	221.00	0	5,831	0.00%
2018/10/12	3	217.83	3	218.50	220.00	0	5,773	0.00%
2018/10/11	7	208.43	14	207.79	210.50	-7	5,739	-0.12%
2018/10/09	1.1	229.55	1	230.00	228.50	0.1	5,530	0.00%
2018/10/08	1	233.50	0	0.00	233.50	1	5,491	0.02%
2018/10/05	13	235.42	4	235.63	234.50	9	5,462	0.16%
2018/10/04	0.1	243.50	0	0.00	242.00	0.1	5,384	0.00%
2018/10/03	3	243.67	19	244.18	246.00	-16	5,377	-0.30%
2018/10/02	3	246.33	0	0.00	245.00	3	5,411	0.06%
2018/10/01	18	250.78	3	250.17	250.00	15	5,441	0.28%
2018/09/28	0	0.00	2	245.00	246.50	-2	5,533	-0.04%
2018/09/26	1	244.00	0	0.00	241.50	1	5,614	0.02%
2018/09/21	0	0.00	1	241.50	243.00	-1	5,686	-0.02%
2018/09/20	4.1	239.02	1	241.00	238.00	3.1	5,698	0.05%
2018/09/19	1	245.50	7	246.07	245.00	-6	5,683	-0.11%
2018/09/18	2	243.75	0	0.00	244.50	2	5,730	0.03%
2018/09/17	0	0.00	10	242.50	243.50	-10	5,861	-0.17%
2018/09/14	11	244.45	10	245.30	245.50	1	5,883	0.02%
2018/09/13	14	243.79	0	0.00	242.00	14	5,876	0.24%
2018/09/12	0	0.00	1	243.50	244.00	-1	5,888	-0.02%
2018/09/11	1	246.00	0.2	244.50	244.00	0.8	5,927	0.01%
2018/09/10	1	242.50	3	243.17	242.50	-2	5,924	-0.03%
2018/09/07	2	247.00	12	254.25	248.00	-10	5,902	-0.17%
2018/09/06	0	0.00	2	253.25	255.00	-2	5,865	-0.03%
2018/09/05	1	254.00	0	0.00	254.00	1	5,861	0.02%
2018/09/04	12	252.08	0	0.00	253.50	12	5,870	0.20%
2018/09/03	4.1	251.46	3	250.50	249.50	1.1	5,898	0.02%
2018/08/31	0	0.00	3	251.50	251.50	-3	5,920	-0.05%
2018/08/30	0	0.00	3	256.67	256.00	-3	5,884	-0.05%
2018/08/29	4	255.38	3	255.83	256.00	1	5,905	0.02%
2018/08/28	5	250.40	5	253.20	252.00	0	5,883	0.00%
2018/08/27	5	247.20	2	246.50	247.50	3	5,858	0.05%
2018/08/24	1	249.50	3	249.00	250.00	-2	5,861	-0.03%
2018/08/23	1	251.50	4	252.13	253.00	-3	5,980	-0.05%
2018/08/22	9	244.94	7	245.50	247.50	2	5,978	0.03%
2018/08/21	5	246.30	2	245.50	245.50	3	5,876	0.05%
2018/08/20	7	246.64	8	247.00	247.00	-1	5,876	-0.02%
2018/08/17	7	248.79	4	247.25	247.00	3	5,874	0.05%
2018/08/16	39	248.96	22	248.91	247.50	17	5,817	0.29%
2018/08/15	2	261.50	1	261.00	260.00	1	5,722	0.02%
2018/08/14	1	265.00	0	0.00	265.00	1	5,795	0.02%
2018/08/13	3	262.33	1	264.00	263.50	2	5,803	0.03%
2018/08/10	0	0.00	2	276.00	274.50	-2	5,807	-0.03%
2018/08/09	17	273.29	17	275.44	275.00	0	5,921	0.00%
2018/08/08	1	277.00	3	277.17	277.50	-2	5,925	-0.03%
2018/08/07	2	275.75	0	0.00	275.50	2	5,911	0.03%
2018/08/06	1	270.00	3	272.50	273.00	-2	5,915	-0.03%
2018/08/03	11	272.00	10	273.00	274.00	1	6,066	0.02%
2018/08/02	11	270.09	20	271.45	269.00	-9	6,040	-0.15%
2018/08/01	14	269.14	18	270.39	275.00	-4	5,966	-0.07%
2018/07/31	10	252.10	5	254.30	254.00	5	5,781	0.09%
2018/07/30	6.1	261.25	2	260.00	260.00	4.1	5,675	0.07%
2018/07/27	22	268.73	23	268.74	267.50	-1	5,670	-0.02%
2018/07/26	7	260.57	3	261.00	263.00	4	5,749	0.07%
2018/07/25	15	259.63	3	259.33	262.50	12	5,789	0.21%
2018/07/24	15	258.50	4	257.50	255.00	11	5,831	0.19%
2018/07/23	8	272.44	2	271.50	271.50	6	5,656	0.11%
2018/07/20	1	281.50	1	280.00	280.00	0	5,694	0.00%
2018/07/19	2	283.00	1	284.50	284.00	1	5,743	0.02%
2018/07/18	1	286.50	0	0.00	281.00	1	5,858	0.02%
2018/07/17	2	285.00	3	285.83	285.50	-1	5,905	-0.02%
2018/07/13	1	285.00	0	0.00	285.00	1	6,250	0.02%
2018/07/12	1	282.00	1	281.50	283.00	0	6,621	0.00%
2018/07/11	3	275.67	0	0.00	276.00	3	6,644	0.05%
2018/07/10	1	279.50	0	0.00	280.00	1	6,710	0.01%
2018/07/09	6	275.42	6	275.17	272.50	0	6,708	0.00%
2018/07/06	3	284.83	7	285.29	285.00	-4	6,683	-0.06%
2018/07/05	9	286.67	9	286.83	281.50	0	6,677	0.00%
2018/07/04	2	302.50	2	298.00	298.00	0	6,589	0.00%
2018/07/03	5.1	307.55	11	306.32	304.50	-5.9	6,641	-0.09%
2018/07/02	3	304.83	3	307.83	305.00	0	6,707	0.00%
2018/06/29	2	300.25	11	301.18	300.00	-9	6,663	-0.14%
2018/06/28	8	297.50	0	0.00	297.00	8	6,615	0.12%
2018/06/27	3	297.17	2	297.75	296.50	1	6,709	0.01%
2018/06/26	7	299.50	5	298.50	296.50	2	6,707	0.03%
2018/06/25	0	0.00	5	310.50	310.00	-5	6,629	-0.08%
2018/06/22	3	309.67	1	310.00	310.50	2	6,787	0.03%
2018/06/21	0	0.00	0	315.00	312.00	0	6,932	0.00%
2018/06/20	4	310.25	2	310.50	310.00	2	6,974	0.03%
2018/06/19	1	312.00	0	0.00	312.00	1	6,973	0.01%
2018/06/15	15	315.80	1	316.00	315.00	14	7,109	0.20%
2018/06/14	1	315.00	0	0.00	315.00	1	7,291	0.01%
2018/06/13	3	321.17	2	321.50	320.50	1	7,526	0.01%
2018/06/12	6	324.08	0	0.00	324.00	6	7,670	0.08%
2018/06/11	0	0.00	1	333.00	332.50	-1	7,748	-0.01%
2018/06/08	2	329.25	1	329.00	330.00	1	7,750	0.01%
2018/06/07	2	329.75	5	330.30	331.00	-3	7,856	-0.04%
2018/06/06	0	0.00	13	331.12	331.00	-13	8,004	-0.16%
2018/06/05	1	330.00	9	327.11	325.00	-8	8,028	-0.10%
2018/06/04	7	328.00	23	328.41	329.50	-16	8,154	-0.20%
2018/06/01	2	317.50	4	316.75	319.00	-2	8,177	-0.02%
2018/05/31	15	309.33	3	309.00	311.50	12	8,249	0.15%
2018/05/30	5	311.20	1	311.00	310.00	4	8,197	0.05%
2018/05/29	1	316.00	0	0.00	315.00	1	8,296	0.01%
2018/05/28	0	0.00	3	320.17	318.50	-3	8,412	-0.04%
2018/05/25	1	325.00	6	325.00	324.00	-5	8,472	-0.06%
2018/05/24	6	322.00	0	0.00	322.00	6	8,449	0.07%
2018/05/23	1	321.00	1	320.00	320.00	0	8,496	0.00%
2018/05/22	7	317.07	2	318.25	320.50	5	8,492	0.06%
2018/05/21	3	315.50	3	315.33	314.00	0	8,566	0.00%
2018/05/18	13	310.65	8	309.56	313.00	5	8,607	0.06%
2018/05/17	6	311.42	5	311.80	310.00	1	8,659	0.01%
2018/05/16	4	319.38	5	318.90	319.00	-1	8,591	-0.01%
2018/05/15	15	322.40	15	321.60	319.00	0	8,657	0.00%
2018/05/14	18	321.39	14	323.50	320.00	4	8,779	0.05%
2018/05/11	14	321.39	3	319.50	319.50	11	8,782	0.13%
2018/05/10	7	329.00	8	329.19	329.50	-1	8,681	-0.01%
2018/05/09	0	0.00	8	325.75	328.00	-8	8,819	-0.09%
2018/05/08	8	325.19	5	322.90	325.00	3	8,867	0.03%
2018/05/07	14	323.00	26	325.77	318.50	-12	8,894	-0.13%
2018/05/04	26	324.92	16	324.88	325.50	10	8,845	0.11%
2018/05/03	18.1	318.82	12	321.33	320.00	6.1	8,857	0.07%
2018/05/02	14	334.29	15	336.70	331.00	-1	8,786	-0.01%
2018/04/30	4	328.63	2	334.75	340.00	2	8,763	0.02%
2018/04/27	4	336.88	5	336.50	339.50	-1	8,754	-0.01%
2018/04/26	19	330.50	19	337.00	323.50	0	8,708	0.00%
2018/04/25	10	341.60	2	337.00	337.00	8	8,622	0.09%
2018/04/24	15	336.10	12	344.63	341.50	3	8,641	0.03%
2018/04/23	8	356.88	12	355.83	350.50	-4	8,560	-0.05%
2018/04/20	6	355.25	6	351.92	354.50	0	8,487	0.00%
2018/04/19	34	364.60	6	364.83	360.50	28	8,406	0.33%
2018/04/18	15	362.63	15.1	361.72	362.00	-0.1	8,208	0.00%
2018/04/17	2	338.00	9	339.72	340.00	-7	7,840	-0.09%
2018/04/16	0	0.00	10	341.70	342.00	-10	7,853	-0.13%
2018/04/13	2	335.75	5	336.20	336.00	-3	7,811	-0.04%
2018/04/12	3	333.00	6	335.00	331.50	-3	7,800	-0.04%
2018/04/11	7	338.79	6	338.25	339.00	1	7,785	0.01%
2018/04/10	1	331.00	7	327.50	327.00	-6	7,740	-0.08%
2018/04/09	4	330.38	2	329.75	327.50	2	7,800	0.03%
2018/04/03	9	329.06	0	0.00	328.00	9	7,728	0.12%
2018/04/02	2	336.25	0	0.00	336.50	2	7,682	0.03%
2018/03/31	1	339.50	0	0.00	340.50	1	7,707	0.01%
2018/03/30	4	342.88	13	343.54	340.00	-9	7,745	-0.12%
2018/03/29	4	333.25	1	341.00	331.00	3	7,677	0.04%
2018/03/28	3	334.83	0	0.00	333.00	3	7,594	0.04%
2018/03/27	5	339.40	18	341.69	342.50	-13	7,524	-0.17%
2018/03/26	17	343.65	12.1	344.71	347.00	5	7,360	0.07%
2018/03/23	2	325.25	5	328.20	328.00	-3	7,205	-0.04%
2018/03/22	3	335.67	27	337.43	336.00	-24	7,199	-0.33%
2018/03/21	26	342.23	8.2	339.55	336.00	17.9	7,191	0.25%
2018/03/20	16	340.22	21	339.55	342.50	-5	7,183	-0.07%
2018/03/19	8	333.88	14	333.21	334.00	-6	6,988	-0.09%
2018/03/16	1	322.50	4	319.88	317.00	-3	6,766	-0.04%
2018/03/15	0	0.00	4	319.50	318.00	-4	6,627	-0.06%
2018/03/14	0	0.00	25	316.48	313.50	-25	6,541	-0.38%
2018/03/13	11	320.41	6	319.58	319.00	5	6,558	0.08%
2018/03/12	15	320.43	10	318.80	317.00	5	6,573	0.08%
2018/03/09	0	0.00	4	310.88	310.50	-4	6,656	-0.06%
2018/03/08	1	303.00	5	308.50	309.50	-4	6,591	-0.06%
2018/03/07	1	305.50	4	304.13	300.00	-3	6,474	-0.05%
2018/03/06	0	0.00	5	301.20	301.00	-5	6,435	-0.08%
2018/03/05	5	298.30	3	298.17	295.00	2	6,484	0.03%
2018/03/02	27	302.83	1	306.50	302.50	26	6,432	0.40%
2018/03/01	1	297.00	0	0.00	299.50	1	6,373	0.02%
2018/02/27	14	304.43	22	301.18	301.00	-8	6,282	-0.13%
2018/02/26	3	299.33	1	296.50	296.50	2	6,211	0.03%
2018/02/23	30	301.00	1	302.00	300.50	29	6,219	0.47%
2018/02/22	3	299.50	7	301.00	302.00	-4	6,240	-0.06%
2018/02/21	1	301.50	9	301.33	304.50	-8	6,238	-0.13%
2018/02/12	0	0.00	4	285.63	285.00	-4	6,153	-0.07%
2018/02/09	1	275.00	3	275.67	283.00	-2	6,175	-0.03%
2018/02/08	8	286.25	2	286.25	286.00	6	6,116	0.10%
2018/02/07	1	288.50	1	294.00	284.50	0	6,135	0.00%
2018/02/06	10	285.05	6	285.50	286.50	4	6,142	0.07%
2018/02/05	5	299.30	0	0.00	299.00	5	6,066	0.08%
2018/02/02	4	303.25	0	0.00	304.50	4	6,234	0.06%
2018/02/01	3	309.83	8	309.63	307.00	-5	6,236	-0.08%
2018/01/31	1	300.00	3	299.00	299.00	-2	6,091	-0.03%
2018/01/30	15	300.20	3	300.67	299.00	12	6,091	0.20%
2018/01/26	3	305.67	6	302.25	308.00	-3	6,271	-0.05%
2018/01/25	6	308.17	5	313.80	305.50	1	6,267	0.02%
2018/01/24	11	310.18	70	307.64	307.50	-59	6,343	-0.93%
2018/01/23	2	318.75	1	322.00	318.00	1	6,460	0.02%
2018/01/22	1	315.50	0	0.00	319.00	1	6,420	0.02%
2018/01/19	1	315.50	0	0.00	319.00	1	6,536	0.02%
2018/01/18	2	313.75	14	318.00	319.50	-12	6,576	-0.18%
2018/01/16	6	310.00	1	314.00	312.00	5	6,604	0.08%
2018/01/15	15	313.00	2	312.75	313.00	13	6,650	0.20%
2018/01/12	0	0.00	2	310.00	309.50	-2	6,701	-0.03%
2018/01/11	0	0.00	1	305.50	306.00	-1	6,746	-0.01%
2018/01/10	6	306.67	2	306.50	309.50	4	6,822	0.06%
2018/01/09	0	0.00	3	301.17	304.00	-3	6,854	-0.04%
2018/01/05	2	299.00	2	300.00	300.00	0	7,418	0.00%
2018/01/04	0	0.00	12	302.75	307.00	-12	7,607	-0.16%
2018/01/03	3	299.50	7	300.50	300.50	-4	7,797	-0.05%
2018/01/02	3	291.00	0	0.00	291.50	3	7,843	0.04%