聯發科 (2454)-華南永昌-台中券商分點個股進出

台股 » 個股 » 聯發科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯發科

(2454)

可現股當沖

股價
1155
漲跌
--
漲幅
0.00%
成交量
5,518張
產業
上市半導體類股
3133人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.3	1163.88	4.5	1161.38	1155.00	-4.2	7,759	-0.05%
2024/05/14	2.2	1149.34	3.2	1125.27	1155.00	-1	7,861	-0.01%
2024/05/13	2.1	1109.77	5	1109.00	1115.00	-2.9	7,832	-0.04%
2024/05/10	1	1094.96	1.6	1091.24	1095.00	-0.6	7,887	-0.01%
2024/05/09	2.3	1101.36	4.4	1106.15	1095.00	-2	8,091	-0.02%
2024/05/08	2.4	1082.18	5.9	1083.03	1095.00	-3.6	8,113	-0.04%
2024/05/07	0	1045.00	3	1043.33	1045.00	-3	8,104	-0.04%
2024/05/06	7.1	1045.01	2.4	1049.32	1035.00	4.6	8,168	0.06%
2024/05/03	1.2	1040.21	2.5	1044.16	1040.00	-1.3	8,181	-0.02%
2024/05/02	1.2	1004.51	5.2	1012.77	1000.00	-3.9	8,220	-0.05%
2024/04/30	2.1	992.81	2	1015.00	992.00	0.1	8,260	0.00%
2024/04/29	3.1	1032.96	4.3	1021.71	1015.00	-1.1	8,263	-0.01%
2024/04/26	5.3	998.97	22	1001.36	1005.00	-16.8	8,286	-0.20%
2024/04/25	8.3	989.61	3.1	980.37	981.00	5.3	8,341	0.06%
2024/04/24	4.5	1003.82	5.2	1007.22	1010.00	-0.7	8,353	-0.01%
2024/04/23	5.4	979.13	2.1	971.70	972.00	3.3	8,440	0.04%
2024/04/22	27.1	967.15	1.8	974.15	966.00	25.3	8,512	0.30%
2024/04/19	31.2	996.46	15.7	994.87	993.00	15.5	8,431	0.18%
2024/04/18	5.2	1043.84	6	1032.57	1050.00	-0.9	8,249	-0.01%
2024/04/17	17.1	1055.61	5	1052.00	1050.00	12.1	8,243	0.15%
2024/04/16	30.7	1065.36	14.2	1055.08	1055.00	16.5	8,185	0.20%
2024/04/15	32.6	1126.81	5	1123.00	1110.00	27.6	8,081	0.34%
2024/04/12	7.4	1178.06	5.3	1177.41	1180.00	2.1	8,021	0.03%
2024/04/11	4.3	1212.42	9.4	1205.72	1200.00	-5.1	8,026	-0.06%
2024/04/10	6.8	1197.73	29.1	1194.33	1195.00	-22.3	8,062	-0.28%
2024/04/09	2	1160.07	2.1	1162.56	1160.00	0	8,165	0.00%
2024/04/08	27	1154.82	2.1	1157.28	1150.00	24.9	8,276	0.30%
2024/04/03	7	1162.14	1	1160.13	1160.00	6	8,292	0.07%
2024/04/02	5.2	1173.89	5	1169.05	1165.00	0.1	8,315	0.00%
2024/04/01	5	1174.95	2.2	1180.16	1160.00	2.8	8,388	0.03%
2024/03/29	5.3	1174.08	15.5	1182.21	1195.00	-10.2	8,352	-0.12%
2024/03/28	6.2	1161.60	19.2	1155.32	1160.00	-13.1	8,270	-0.16%
2024/03/27	2.1	1169.88	3.1	1152.11	1165.00	-1	8,209	-0.01%
2024/03/26	13.4	1148.68	6.1	1140.84	1130.00	7.3	8,183	0.09%
2024/03/25	8	1121.25	1	1125.00	1120.00	7	8,181	0.09%
2024/03/22	5.2	1128.90	2.5	1126.99	1125.00	2.7	8,210	0.03%
2024/03/21	7.2	1141.30	9.7	1130.23	1140.00	-2.4	8,193	-0.03%
2024/03/20	17.3	1125.61	16	1130.02	1130.00	1.3	8,283	0.02%
2024/03/19	6.2	1141.51	4.2	1153.10	1150.00	2	8,293	0.02%
2024/03/18	3.1	1156.90	3.1	1157.02	1170.00	0	8,246	0.00%
2024/03/15	11.3	1130.98	12.1	1123.39	1135.00	-0.8	8,223	-0.01%
2024/03/14	5.3	1177.51	8.4	1193.80	1150.00	-3.1	8,175	-0.04%
2024/03/13	5.1	1245.57	2.1	1215.44	1215.00	3	8,048	0.04%
2024/03/12	4	1202.56	4.1	1213.74	1215.00	-0.1	7,983	0.00%
2024/03/11	5.1	1220.02	5	1221.07	1225.00	0.1	7,950	0.00%
2024/03/08	14.5	1247.86	27.1	1241.15	1230.00	-12.6	7,942	-0.16%
2024/03/07	8.5	1230.03	14.4	1233.04	1230.00	-5.9	7,757	-0.08%
2024/03/06	7.3	1180.16	11.7	1176.14	1190.00	-4.4	7,564	-0.06%
2024/03/05	27.1	1131.19	30.4	1156.94	1155.00	-3.3	7,525	-0.04%
2024/03/04	6.2	1122.44	66.6	1147.96	1150.00	-60.4	7,470	-0.81%
2024/03/01	5.3	1117.97	1.2	1116.02	1105.00	4	7,359	0.05%
2024/02/29	4.2	1127.83	6.3	1134.72	1140.00	-2.2	7,252	-0.03%
2024/02/27	12	1127.88	10.6	1133.84	1115.00	1.4	7,175	0.02%
2024/02/26	2.3	1103.78	5.9	1110.01	1115.00	-3.6	6,975	-0.05%
2024/02/23	7.1	1080.15	24.3	1068.10	1100.00	-17.2	6,882	-0.25%
2024/02/22	3.3	1008.54	15.8	1001.80	1015.00	-12.5	6,651	-0.19%
2024/02/21	2	974.50	2.1	983.01	981.00	-0.1	6,598	0.00%
2024/02/20	0.1	972.13	6.3	975.96	982.00	-6.3	6,589	-0.10%
2024/02/19	5.4	956.75	6.1	963.16	963.00	-0.7	6,590	-0.01%
2024/02/16	1.3	971.50	0.1	967.41	970.00	1.1	6,661	0.02%
2024/02/15	9.3	968.08	12.4	968.81	972.00	-3.1	6,666	-0.05%
2024/02/05	0.2	936.75	7	936.71	937.00	-6.9	6,630	-0.10%
2024/02/02	1.1	932.92	3.1	934.32	936.00	-2	6,660	-0.03%
2024/02/01	35.9	932.57	9.1	931.11	930.00	26.8	6,651	0.40%
2024/01/31	10.1	965.81	8.2	967.22	966.00	2	6,527	0.03%
2024/01/30	3.2	949.61	24.7	962.84	963.00	-21.5	6,494	-0.33%
2024/01/29	7	928.86	7.2	937.15	938.00	-0.1	6,457	0.00%
2024/01/26	8.2	932.44	2.1	934.48	936.00	6.1	6,433	0.10%
2024/01/25	6.8	942.35	11.2	941.32	943.00	-4.4	6,506	-0.07%
2024/01/24	6.1	928.17	4.4	932.80	936.00	1.7	6,471	0.03%
2024/01/23	8.1	913.26	1	911.25	911.00	7	6,521	0.11%
2024/01/22	7.5	925.63	10.1	933.23	922.00	-2.6	6,690	-0.04%
2024/01/19	19.6	913.66	10.4	913.23	920.00	9.1	6,650	0.14%
2024/01/18	1.1	892.99	2	889.51	897.00	-0.9	6,590	-0.01%
2024/01/17	9.5	886.19	15.1	886.30	879.00	-5.7	6,586	-0.09%
2024/01/16	12.9	902.49	3	897.67	895.00	9.9	6,479	0.15%
2024/01/15	8.1	926.23	5.2	925.40	922.00	2.9	6,397	0.05%
2024/01/12	3.1	920.36	5	926.40	926.00	-2	6,468	-0.03%
2024/01/11	12.3	927.48	3	927.67	920.00	9.3	6,515	0.14%
2024/01/10	4	925.21	0.3	925.00	924.00	3.7	6,528	0.06%
2024/01/09	2.3	927.76	6.1	933.97	928.00	-3.7	6,595	-0.06%
2024/01/08	2.4	925.51	8.4	920.17	920.00	-6	6,594	-0.09%
2024/01/05	6.7	928.08	1.1	921.54	921.00	5.6	6,666	0.08%
2024/01/04	14.8	929.45	8.1	925.82	928.00	6.7	6,686	0.10%
2024/01/03	8.2	960.57	6.2	960.76	953.00	2	6,753	0.03%
2024/01/02	19.6	987.92	3.4	983.27	981.00	16.3	6,593	0.25%
2023/12/29	1.2	1011.03	1.1	1020.00	1015.00	0.1	6,519	0.00%
2023/12/28	3.2	1029.07	0.2	1040.57	1025.00	3.1	6,562	0.05%
2023/12/27	2.5	1037.72	23.3	1039.79	1040.00	-20.9	6,643	-0.31%
2023/12/26	1	999.97	4.2	1001.21	1000.00	-3.2	6,565	-0.05%
2023/12/25	2	991.06	3.1	997.10	995.00	-1.1	6,574	-0.02%
2023/12/22	1	989.94	2.1	989.43	990.00	-1.1	6,583	-0.02%
2023/12/21	1.1	973.11	1.1	980.80	976.00	0	6,592	0.00%
2023/12/20	2.1	989.39	1	986.00	983.00	1.1	6,594	0.02%
2023/12/19	0.1	989.75	0	0.00	992.00	0.1	6,614	0.00%
2023/12/18	8	987.38	1.2	986.84	989.00	6.8	6,614	0.10%
2023/12/15	15.2	990.09	20.8	985.18	996.00	-5.6	6,618	-0.08%
2023/12/14	9.3	960.18	9.5	963.63	966.00	-0.1	6,525	0.00%
2023/12/13	3	952.97	8.9	950.47	955.00	-5.9	6,615	-0.09%
2023/12/12	4	943.74	1	944.91	939.00	3	6,787	0.04%
2023/12/11	4.1	938.97	5	939.79	941.00	-1	6,804	-0.01%
2023/12/08	1.1	940.00	4	942.00	943.00	-2.9	6,863	-0.04%
2023/12/07	2.1	932.47	3	936.01	931.00	-0.9	6,890	-0.01%
2023/12/06	1	930.00	1	929.06	927.00	0	6,874	0.00%
2023/12/05	1.4	923.52	0.8	924.04	929.00	0.6	6,897	0.01%
2023/12/04	7	934.86	2.2	933.74	933.00	4.9	6,864	0.07%
2023/12/01	0	0.00	0.2	944.81	947.00	-0.2	6,830	0.00%
2023/11/30	7.1	941.46	0.2	944.20	945.00	6.9	6,854	0.10%
2023/11/29	3.1	940.41	9.2	944.28	948.00	-6.1	6,772	-0.09%
2023/11/28	3.1	930.65	7.1	938.58	942.00	-4.1	6,736	-0.06%
2023/11/27	4.1	937.52	3.2	943.44	931.00	0.9	6,738	0.01%
2023/11/24	8.4	941.71	6.2	940.33	945.00	2.2	6,715	0.03%
2023/11/22	6.4	939.51	10.4	935.92	942.00	-4	6,738	-0.06%
2023/11/21	11.1	926.19	8.2	925.33	926.00	2.9	6,725	0.04%
2023/11/20	6.1	912.68	4.4	917.07	912.00	1.7	6,660	0.03%
2023/11/17	2.1	899.66	3.1	902.00	904.00	-1	6,577	-0.02%
2023/11/16	16.5	898.24	7.2	898.38	893.00	9.3	6,559	0.14%
2023/11/15	5.1	911.32	8.5	910.52	908.00	-3.4	6,476	-0.05%
2023/11/14	9.1	906.78	13.4	906.23	905.00	-4.3	6,389	-0.07%
2023/11/13	11.5	913.87	8.4	910.99	906.00	3.1	6,386	0.05%
2023/11/10	29.2	892.64	11.2	885.46	884.00	18	6,327	0.28%
2023/11/09	17.5	903.63	8.2	904.74	905.00	9.3	6,247	0.15%
2023/11/08	24.6	908.07	29.9	908.33	914.00	-5.3	6,192	-0.09%
2023/11/07	17.4	887.45	18.7	889.24	888.00	-1.3	6,118	-0.02%
2023/11/06	5.2	880.06	4.2	886.79	882.00	1	6,072	0.02%
2023/11/03	7.1	867.28	11.5	872.09	870.00	-4.4	6,004	-0.07%
2023/11/02	9.9	866.94	15.9	867.50	868.00	-6	6,004	-0.10%
2023/11/01	4.1	843.80	2.2	847.80	846.00	1.9	5,901	0.03%
2023/10/31	13.1	846.74	6.3	841.83	842.00	6.9	5,899	0.12%
2023/10/30	3.5	837.30	26.9	845.37	857.00	-23.5	5,868	-0.40%
2023/10/27	18.4	809.90	10.4	801.86	801.00	8	5,830	0.14%
2023/10/26	6.3	813.44	5.2	816.01	817.00	1.2	5,993	0.02%
2023/10/25	6.2	821.15	8.3	825.66	822.00	-2.1	5,972	-0.04%
2023/10/24	46.1	811.70	18.2	814.98	816.00	27.9	5,942	0.47%
2023/10/23	11.3	819.16	5.1	820.59	821.00	6.2	5,974	0.10%
2023/10/20	16	822.81	30.1	827.66	828.00	-14.1	6,001	-0.23%
2023/10/19	10.1	828.98	14.3	833.59	830.00	-4.2	5,982	-0.07%
2023/10/18	20.2	809.17	24.3	814.40	813.00	-4.1	6,048	-0.07%
2023/10/17	13.1	838.26	4.3	842.25	825.00	8.8	5,962	0.15%
2023/10/16	15.3	839.11	14.1	842.12	840.00	1.1	5,928	0.02%
2023/10/13	22.3	835.87	27.6	829.83	842.00	-5.3	5,910	-0.09%
2023/10/12	18.1	811.28	15.7	813.29	815.00	2.5	5,818	0.04%
2023/10/11	32.9	800.53	43.4	804.63	814.00	-10.5	5,806	-0.18%
2023/10/06	11	785.55	10.5	785.76	786.00	0.5	5,683	0.01%
2023/10/05	8	784.12	9.3	782.00	786.00	-1.2	5,699	-0.02%
2023/10/04	16.2	768.95	16.3	775.05	780.00	-0.2	5,662	0.00%
2023/10/03	7.2	780.59	39.8	773.40	772.00	-32.6	5,629	-0.58%
2023/10/02	1	744.01	0	743.00	745.00	1	5,529	0.02%
2023/09/28	8.1	738.17	8	734.63	735.00	0.1	5,534	0.00%
2023/09/27	7	732.13	7.1	735.97	737.00	0	5,531	0.00%
2023/09/26	13	746.06	2	737.00	737.00	11	5,530	0.20%
2023/09/25	20.1	752.61	29	756.97	755.00	-8.9	5,515	-0.16%
2023/09/22	34	735.54	17.1	740.45	746.00	17	5,511	0.31%
2023/09/21	12.4	748.36	9	746.78	746.00	3.4	5,456	0.06%
2023/09/20	15	758.00	17.3	753.94	759.00	-2.3	5,441	-0.04%
2023/09/19	4.4	771.80	3.1	775.24	773.00	1.3	5,433	0.02%
2023/09/18	8.8	787.03	15.7	784.91	782.00	-7	5,405	-0.13%
2023/09/15	10.4	753.90	65.1	750.91	763.00	-54.7	5,396	-1.01%
2023/09/14	21.3	726.02	1.6	732.52	733.00	19.7	5,534	0.36%
2023/09/13	12.3	737.88	37.6	738.75	732.00	-25.3	5,770	-0.44%
2023/09/12	1	718.90	17.6	722.01	728.00	-16.6	5,785	-0.29%
2023/09/11	0	709.94	2	712.50	714.00	-2	5,808	-0.03%
2023/09/08	4.2	705.01	1	708.99	709.00	3.2	5,861	0.05%
2023/09/07	0.1	712.81	0.3	712.20	717.00	-0.2	5,907	0.00%
2023/09/06	0.1	712.08	0	714.00	712.00	0.1	5,918	0.00%
2023/09/05	0	713.48	11.5	715.16	718.00	-11.4	5,943	-0.19%
2023/09/04	4	707.00	2	712.95	711.00	2	5,984	0.03%
2023/09/01	0.1	706.41	5.6	707.82	710.00	-5.6	6,032	-0.09%
2023/08/31	2.1	708.95	1.1	708.01	705.00	1	6,053	0.02%
2023/08/30	0.2	706.64	1.1	708.72	709.00	-0.9	6,044	-0.02%
2023/08/29	2.1	710.26	10.3	709.16	710.00	-8.2	6,080	-0.13%
2023/08/28	1.2	702.02	5.4	705.49	701.00	-4.1	6,097	-0.07%
2023/08/25	0.1	692.00	7	693.14	694.00	-6.9	6,199	-0.11%
2023/08/24	1.1	688.90	19.4	689.01	691.00	-18.3	6,377	-0.29%
2023/08/23	2.1	671.14	3.1	671.74	671.00	-0.9	6,451	-0.01%
2023/08/22	2.1	672.96	3	679.00	672.00	-0.9	6,596	-0.01%
2023/08/21	12.2	668.72	0.1	673.89	669.00	12.1	6,612	0.18%
2023/08/18	2.1	673.57	0.1	675.00	674.00	2.1	6,661	0.03%
2023/08/17	8.6	678.26	0.1	677.98	674.00	8.6	6,696	0.13%
2023/08/16	2.4	687.88	13.2	694.22	689.00	-10.8	6,693	-0.16%
2023/08/15	0.4	680.62	0	682.00	678.00	0.4	6,677	0.01%
2023/08/14	1.3	670.81	0.1	670.00	672.00	1.2	6,704	0.02%
2023/08/11	13.5	681.37	2	679.50	679.00	11.5	6,776	0.17%
2023/08/10	5.3	690.17	2.1	698.78	693.00	3.2	6,757	0.05%
2023/08/09	1.3	699.35	1	698.00	701.00	0.3	6,745	0.00%
2023/08/08	21.1	693.58	19	693.32	690.00	2.1	6,777	0.03%
2023/08/07	0.1	706.74	7.1	707.00	706.00	-7	6,736	-0.10%
2023/08/04	4	703.49	3.1	705.29	706.00	0.9	6,741	0.01%
2023/08/02	13.4	711.07	7.6	713.13	709.00	5.9	6,665	0.09%
2023/08/01	3.8	708.12	50.7	707.26	713.00	-47	6,565	-0.72%
2023/07/31	2.6	688.40	20	692.55	690.00	-17.4	6,386	-0.27%
2023/07/28	3	658.69	1	664.96	658.00	2	6,200	0.03%
2023/07/27	0.3	658.42	1.1	658.04	658.00	-0.8	6,239	-0.01%
2023/07/26	11.2	657.23	5	655.81	655.00	6.1	6,267	0.10%
2023/07/25	9.2	670.25	2.1	665.46	665.00	7.2	6,257	0.11%
2023/07/24	7.3	677.57	3	682.98	675.00	4.2	6,219	0.07%
2023/07/21	18.5	670.81	7	675.45	682.00	11.4	6,214	0.18%
2023/07/20	2.1	690.64	1.2	692.20	692.00	0.8	6,162	0.01%
2023/07/19	2.1	692.11	12.3	694.42	696.00	-10.2	6,199	-0.16%
2023/07/18	6.8	682.25	2.2	683.98	683.00	4.5	6,180	0.07%
2023/07/17	4.5	683.70	1.1	683.31	683.00	3.4	6,267	0.05%
2023/07/14	1.2	696.43	5.1	692.21	692.00	-3.9	6,375	-0.06%
2023/07/13	8.3	687.26	0.1	689.28	680.00	8.2	6,507	0.13%
2023/07/12	1.1	683.01	0	686.00	685.00	1.1	6,656	0.02%
2023/07/11	3.2	682.31	4	686.00	686.00	-0.8	6,664	-0.01%
2023/07/10	2.3	674.13	0.1	674.71	673.00	2.2	6,692	0.03%
2023/07/07	11.4	682.40	1	682.01	682.00	10.4	6,657	0.16%
2023/07/06	3.2	689.82	0	0.00	690.00	3.2	6,660	0.05%
2023/07/05	12.1	697.19	4.7	697.26	697.00	7.4	6,686	0.11%
2023/07/04	3.2	697.81	7.3	698.01	700.00	-4.1	6,698	-0.06%
2023/07/03	0.3	694.24	0.2	696.21	691.00	0.1	6,780	0.00%
2023/06/30	8.4	688.92	0.1	690.00	688.00	8.4	6,804	0.12%
2023/06/29	2	699.95	1.1	701.99	696.00	1	6,781	0.01%
2023/06/28	0.1	695.84	3.1	694.33	695.00	-3	6,759	-0.04%
2023/06/27	1.3	682.55	1.2	681.66	681.00	0.1	6,755	0.00%
2023/06/26	4.9	686.88	0.2	689.05	685.00	4.7	6,729	0.07%
2023/06/21	8.6	688.46	4.3	690.68	693.00	4.4	6,725	0.07%
2023/06/20	48.4	706.35	3.2	701.27	691.00	45.3	6,613	0.68%
2023/06/19	6.7	782.95	23.3	783.49	785.00	-16.5	6,287	-0.26%
2023/06/16	11.4	755.34	2.3	755.65	751.00	9.1	6,046	0.15%
2023/06/15	54.4	772.51	6.2	766.93	766.00	48.2	5,965	0.81%
2023/06/14	1.4	779.07	13.1	779.69	780.00	-11.7	5,945	-0.20%
2023/06/13	10.2	774.80	15.3	776.66	779.00	-5.2	5,954	-0.09%
2023/06/12	1	766.00	8.4	765.95	767.00	-7.4	5,921	-0.12%
2023/06/09	15.1	764.87	10.1	764.21	764.00	5	5,940	0.08%
2023/06/08	11.1	763.11	13.5	769.49	768.00	-2.5	5,946	-0.04%
2023/06/07	0.1	765.00	5.3	765.22	768.00	-5.2	5,921	-0.09%
2023/06/06	1.2	757.66	1.1	763.00	757.00	0.1	5,920	0.00%
2023/06/05	3.1	758.71	3.4	764.26	759.00	-0.3	5,990	-0.01%
2023/06/02	0.3	753.84	6.6	753.65	751.00	-6.3	5,988	-0.11%
2023/06/01	6.7	750.40	0.2	754.82	748.00	6.5	6,005	0.11%
2023/05/31	12.2	755.92	2.2	763.00	759.00	9.9	6,008	0.17%
2023/05/30	43.5	765.77	48.5	763.07	763.00	-5	5,965	-0.08%
2023/05/29	9.8	744.77	11.9	750.39	738.00	-2.1	5,953	-0.04%
2023/05/26	4.4	723.52	8.2	723.43	730.00	-3.8	5,919	-0.06%
2023/05/25	3.1	715.26	1.8	713.68	708.00	1.4	5,864	0.02%
2023/05/24	18.5	707.98	3.2	710.09	711.00	15.3	5,857	0.26%
2023/05/23	7.4	716.28	17.1	718.97	716.00	-9.7	5,807	-0.17%
2023/05/22	0.1	705.72	24.6	705.61	705.00	-24.4	5,763	-0.42%
2023/05/19	4.6	690.46	7.9	695.10	698.00	-3.3	5,747	-0.06%
2023/05/18	4	689.76	10.3	691.76	689.00	-6.3	5,748	-0.11%
2023/05/17	0	680.25	4	681.75	685.00	-4	5,785	-0.07%
2023/05/16	0	681.36	0	0.00	680.00	0	5,709	0.00%
2023/05/15	0.1	678.49	36.3	679.99	680.00	-36.2	5,715	-0.63%
2023/05/12	1.5	665.83	1.1	675.45	673.00	0.4	5,708	0.01%
2023/05/11	3.5	669.25	0.1	669.29	668.00	3.4	5,688	0.06%
2023/05/10	5.1	668.65	2.1	668.02	668.00	3	5,765	0.05%
2023/05/09	2	677.01	0.1	678.00	677.00	1.9	5,820	0.03%
2023/05/08	1.1	677.05	1	682.94	675.00	0.1	5,909	0.00%
2023/05/05	0.2	674.85	3	676.66	675.00	-2.8	5,965	-0.05%
2023/05/04	5.2	668.83	2	668.50	668.00	3.2	6,096	0.05%
2023/05/03	1.3	678.53	5.4	677.31	680.00	-4.1	6,099	-0.07%
2023/05/02	2.2	668.84	6.3	667.20	671.00	-4.2	6,171	-0.07%
2023/04/28	0.2	669.48	0	668.65	665.00	0.2	6,300	0.00%
2023/04/27	3.4	660.89	4	662.51	662.00	-0.6	6,268	-0.01%
2023/04/26	10.6	641.96	6	646.49	649.00	4.6	6,271	0.07%
2023/04/25	20	660.44	12.1	650.32	650.00	7.9	6,263	0.13%
2023/04/24	0.2	677.00	9.1	677.58	676.00	-8.9	6,226	-0.14%
2023/04/21	5.5	670.13	1	666.00	665.00	4.5	6,262	0.07%
2023/04/20	9.6	671.11	9.1	676.11	673.00	0.5	6,320	0.01%
2023/04/19	23.3	678.47	4	677.50	675.00	19.3	6,272	0.31%
2023/04/18	17.5	693.68	10.2	689.10	688.00	7.3	6,207	0.12%
2023/04/17	26.7	704.22	12.3	705.97	709.00	14.4	6,062	0.24%
2023/04/14	3.1	751.97	3.1	754.00	748.00	-0.1	5,874	0.00%
2023/04/13	2.1	750.20	1	756.91	750.00	1.1	5,876	0.02%
2023/04/12	2.1	754.13	1.1	756.10	758.00	1.1	5,830	0.02%
2023/04/11	4	753.28	3.5	754.49	756.00	0.5	5,831	0.01%
2023/04/10	4.7	742.38	2	747.92	742.00	2.7	5,902	0.05%
2023/04/07	7.6	749.38	2	749.01	749.00	5.6	5,839	0.10%
2023/04/06	66.6	762.36	1	766.00	753.00	65.6	5,791	1.13%
2023/03/31	7.1	786.27	8.2	787.33	787.00	-1.1	5,686	-0.02%
2023/03/30	3	779.01	33	780.00	778.00	-30	5,681	-0.53%
2023/03/29	17.1	771.69	27.1	769.30	773.00	-10	5,709	-0.18%
2023/03/28	38.3	775.24	32.1	772.88	766.00	6.1	5,757	0.11%
2023/03/27	2.1	782.38	1.2	783.96	780.00	1	5,800	0.02%
2023/03/24	10.1	790.00	1.2	789.97	790.00	8.9	5,961	0.15%
2023/03/23	15	784.67	12.2	787.10	793.00	2.9	6,115	0.05%
2023/03/22	2	779.99	8.2	780.11	781.00	-6.2	6,119	-0.10%
2023/03/21	6.5	768.23	3	769.33	771.00	3.5	6,130	0.06%
2023/03/20	8.1	772.39	18	773.02	770.00	-9.9	6,125	-0.16%
2023/03/17	11	769.91	12.1	775.16	773.00	-1.1	6,110	-0.02%
2023/03/16	9.1	752.80	14	758.21	756.00	-4.9	6,067	-0.08%
2023/03/15	14.1	764.32	13	769.77	758.00	1.1	6,057	0.02%
2023/03/14	2.1	762.31	4	762.25	761.00	-1.9	6,053	-0.03%
2023/03/13	5.2	752.61	5.3	756.99	764.00	-0.1	6,044	0.00%
2023/03/10	5.2	756.07	3.1	755.39	756.00	2.1	6,029	0.03%
2023/03/09	8.5	771.27	2	770.50	767.00	6.5	6,046	0.11%
2023/03/08	8.1	768.90	1.1	768.20	768.00	7	6,112	0.11%
2023/03/07	12.3	784.95	1	785.00	788.00	11.3	6,058	0.19%
2023/03/06	10.1	782.92	16.3	783.36	784.00	-6.3	6,062	-0.10%
2023/03/03	27.5	778.71	15.2	779.04	775.00	12.3	6,033	0.20%
2023/03/02	21.2	778.89	3.3	781.85	775.00	18	6,049	0.30%
2023/03/01	9.8	780.50	28	779.55	791.00	-18.2	5,944	-0.31%
2023/02/24	8.5	742.62	5	746.40	723.00	3.5	5,788	0.06%
2023/02/23	2.2	744.93	6.7	741.45	745.00	-4.4	5,727	-0.08%
2023/02/22	3.1	714.16	1	720.99	713.00	2.1	5,693	0.04%
2023/02/21	1.3	727.94	1	731.90	725.00	0.2	5,736	0.00%
2023/02/20	2	728.00	1.1	722.51	726.00	0.9	5,857	0.02%
2023/02/17	4	717.25	5.1	718.03	723.00	-1.1	6,042	-0.02%
2023/02/16	0.3	713.59	1	715.94	711.00	-0.7	6,143	-0.01%
2023/02/15	7.3	711.40	1.1	710.84	710.00	6.2	6,321	0.10%
2023/02/14	0	734.67	0	733.00	732.00	0	6,331	0.00%
2023/02/13	1.2	727.38	1	730.96	731.00	0.2	6,477	0.00%
2023/02/10	2.1	741.12	1.1	746.70	740.00	1	6,539	0.02%
2023/02/09	4	747.25	3	743.99	749.00	1	6,621	0.01%
2023/02/08	10	742.80	15.2	742.52	744.00	-5.2	6,629	-0.08%
2023/02/07	14.3	718.21	18	719.50	717.00	-3.7	6,606	-0.06%
2023/02/06	6.3	737.98	1.1	747.53	731.00	5.2	6,599	0.08%
2023/02/03	2.1	747.18	3.4	750.28	751.00	-1.2	6,601	-0.02%
2023/02/02	1	745.00	21.5	748.22	747.00	-20.5	6,768	-0.30%
2023/02/01	7.2	722.17	3.4	723.33	724.00	3.7	6,685	0.06%
2023/01/31	8	729.11	7.5	740.06	718.00	0.5	6,691	0.01%
2023/01/30	5.3	720.66	17.6	728.06	739.00	-12.3	6,619	-0.19%
2023/01/17	2.8	697.67	0.1	698.00	693.00	2.7	6,490	0.04%
2023/01/16	7.2	707.41	5.1	706.38	704.00	2.1	6,511	0.03%
2023/01/13	16.2	704.61	8.6	698.84	694.00	7.7	6,514	0.12%
2023/01/12	8.3	711.53	10.1	715.88	715.00	-1.9	6,545	-0.03%
2023/01/11	2.1	705.36	9.2	702.57	707.00	-7.1	6,540	-0.11%
2023/01/10	4.1	690.47	5.7	691.80	694.00	-1.6	6,535	-0.03%
2023/01/09	3.1	669.65	4.1	672.41	675.00	-1.1	6,501	-0.02%
2023/01/06	2.1	652.87	2	653.52	660.00	0.1	6,538	0.00%
2023/01/05	3.2	631.99	1	630.00	631.00	2.1	6,535	0.03%
2023/01/04	1	641.95	1.1	638.26	636.00	0	6,561	0.00%
2023/01/03	2	631.00	4	628.52	644.00	-2	6,650	-0.03%
2022/12/30	3.1	633.97	2	629.55	625.00	1	6,675	0.02%
2022/12/29	3.1	627.07	3	629.00	629.00	0.1	6,750	0.00%
2022/12/28	21.4	633.34	25	632.96	638.00	-3.6	6,848	-0.05%
2022/12/27	1.1	656.03	3	660.67	656.00	-1.9	6,776	-0.03%
2022/12/26	4	654.00	2	651.00	651.00	2	6,798	0.03%
2022/12/23	1	649.20	2	653.02	660.00	-1	6,869	-0.01%
2022/12/22	4.1	663.26	6	665.67	661.00	-1.9	6,962	-0.03%
2022/12/21	4.1	651.89	5	654.20	654.00	-0.9	7,014	-0.01%
2022/12/20	5.1	654.14	4	651.50	646.00	1.1	7,009	0.02%
2022/12/19	3.1	652.16	3	657.00	656.00	0.1	6,997	0.00%
2022/12/16	17.8	657.40	6.1	658.81	660.00	11.7	6,957	0.17%
2022/12/15	13.7	693.60	2	687.46	681.00	11.6	6,838	0.17%
2022/12/14	0.2	717.13	5.1	721.17	718.00	-4.9	6,685	-0.07%
2022/12/13	4	713.25	4	715.75	709.00	0	6,656	0.00%
2022/12/12	9	710.22	1	713.00	712.00	8	6,633	0.12%
2022/12/09	6.1	719.87	9	720.90	729.00	-3	6,683	-0.04%
2022/12/08	6.1	711.15	2	709.02	705.00	4.1	6,669	0.06%
2022/12/07	5.5	717.55	5	724.00	716.00	0.5	6,703	0.01%
2022/12/06	2	724.56	3	730.00	725.00	-1	6,687	-0.01%
2022/12/05	3	742.03	5.1	749.65	739.00	-2.1	6,688	-0.03%
2022/12/02	0	738.00	4	741.00	739.00	-4	6,670	-0.06%
2022/12/01	12	746.08	8.2	749.88	741.00	3.8	6,687	0.06%
2022/11/30	10	734.00	10.6	731.68	733.00	-0.6	6,640	-0.01%
2022/11/29	5	707.21	5.1	710.97	713.00	-0.1	6,585	0.00%
2022/11/28	5	710.20	1	711.00	703.00	4	6,658	0.06%
2022/11/25	6.2	726.99	1.2	728.65	727.00	5	6,686	0.07%
2022/11/24	1	725.96	12.5	723.04	728.00	-11.5	6,662	-0.17%
2022/11/23	3.1	705.22	0	713.84	705.00	3.1	6,614	0.05%
2022/11/22	1.1	711.84	0.4	710.86	713.00	0.7	6,640	0.01%
2022/11/21	5	712.02	34.2	715.29	720.00	-29.1	6,585	-0.44%
2022/11/18	13.2	724.36	11.1	722.71	722.00	2.1	6,562	0.03%
2022/11/17	16	730.93	2	723.50	725.00	14	6,538	0.21%
2022/11/16	1.1	731.56	13.4	727.98	729.00	-12.4	6,483	-0.19%
2022/11/15	15	722.93	18.7	718.91	722.00	-3.7	6,409	-0.06%
2022/11/14	17.1	703.27	4	703.18	697.00	13	6,249	0.21%
2022/11/11	9	692.55	51.1	695.09	700.00	-42.1	6,158	-0.68%
2022/11/10	2.2	658.10	8.6	655.72	660.00	-6.4	5,973	-0.11%
2022/11/09	3.1	643.88	14.4	647.81	650.00	-11.2	5,943	-0.19%
2022/11/08	30	626.53	9	623.77	620.00	21	5,823	0.36%
2022/11/07	4	613.26	42	618.71	620.00	-38	5,766	-0.66%
2022/11/04	4.2	590.28	1	596.00	597.00	3.2	5,782	0.06%
2022/11/03	5.1	596.35	1	599.99	600.00	4.1	5,814	0.07%
2022/11/02	37.1	597.74	9.1	601.67	599.00	27.9	5,796	0.48%
2022/11/01	5	600.00	6.1	600.03	599.00	-1.1	5,769	-0.02%
2022/10/31	9	591.67	39	593.11	590.00	-30	5,758	-0.52%
2022/10/28	7	569.59	2	567.50	565.00	5	5,543	0.09%
2022/10/27	6	588.16	8	588.75	589.00	-2	5,502	-0.04%
2022/10/26	27	570.42	7	575.00	579.00	20	5,503	0.36%
2022/10/25	7	572.17	4	569.25	563.00	3	5,501	0.05%
2022/10/24	4.2	593.12	16.1	590.81	588.00	-11.8	5,510	-0.21%
2022/10/21	3.1	570.66	4	571.01	567.00	-1	5,493	-0.02%
2022/10/20	5.1	562.40	5	564.80	570.00	0.1	5,520	0.00%
2022/10/19	4.1	584.78	22	589.18	577.00	-17.9	5,467	-0.33%
2022/10/18	9	587.65	6	585.00	588.00	3	5,468	0.05%
2022/10/17	5.1	571.94	39	574.38	578.00	-33.9	5,498	-0.62%
2022/10/14	5	572.40	9	578.12	585.00	-4	5,580	-0.07%
2022/10/13	24.1	550.03	23	548.22	544.00	1.1	5,561	0.02%
2022/10/12	4.1	548.75	2	549.50	549.00	2.1	5,527	0.04%
2022/10/11	3	561.99	5	553.20	553.00	-2	5,544	-0.04%
2022/10/07	6	572.15	3	566.00	566.00	3	5,540	0.05%
2022/10/06	22.1	594.03	21	587.29	587.00	1.1	5,531	0.02%
2022/10/05	8	596.64	12.1	601.32	599.00	-4.1	5,528	-0.07%
2022/10/04	1	564.00	5	569.20	573.00	-4	5,491	-0.07%
2022/10/03	0.1	552.96	1	544.01	548.00	-0.9	5,503	-0.02%
2022/09/30	2.1	538.97	2	545.00	551.00	0.1	5,600	0.00%
2022/09/29	7.1	550.04	3.1	553.00	543.00	4	5,648	0.07%
2022/09/28	1.3	546.57	7	557.86	545.00	-5.7	5,643	-0.10%
2022/09/27	0	566.53	1.3	568.31	568.00	-1.3	5,673	-0.02%
2022/09/26	2.2	570.47	1	569.00	569.00	1.2	5,749	0.02%
2022/09/23	9.4	591.31	16.2	583.79	580.00	-6.8	5,832	-0.12%
2022/09/22	13.2	592.46	11	591.55	591.00	2.2	5,925	0.04%
2022/09/21	2	606.50	3	607.00	605.00	-1	6,057	-0.02%
2022/09/20	3.2	607.06	4	606.50	605.00	-0.8	6,255	-0.01%
2022/09/19	1	607.00	2	607.50	604.00	-1	6,370	-0.02%
2022/09/16	11.7	604.95	4	605.50	600.00	7.7	6,541	0.12%
2022/09/15	5.2	613.50	4	616.75	616.00	1.2	6,915	0.02%
2022/09/14	2.2	609.34	1	610.00	615.00	1.2	7,098	0.02%
2022/09/13	4.2	630.64	2	630.00	626.00	2.2	7,118	0.03%
2022/09/12	10	632.59	3	636.34	627.00	7	7,161	0.10%
2022/09/08	6.2	621.53	4	623.50	623.00	2.2	7,293	0.03%
2022/09/07	13.2	620.11	21	615.67	619.00	-7.8	7,319	-0.11%
2022/09/06	8.3	632.88	9	632.44	629.00	-0.7	7,319	-0.01%
2022/09/05	6	623.38	17	629.12	631.00	-11	7,359	-0.15%
2022/09/02	20.8	632.01	11	630.00	620.00	9.8	7,407	0.13%
2022/09/01	7.5	649.84	1	645.00	648.00	6.5	7,329	0.09%
2022/08/31	5.3	660.84	4	659.75	667.00	1.3	7,309	0.02%
2022/08/30	8.2	653.66	9	654.67	657.00	-0.8	7,411	-0.01%
2022/08/29	17.4	654.52	17.1	654.48	653.00	0.4	7,427	0.00%
2022/08/26	3	683.33	7	681.87	678.00	-4	7,444	-0.05%
2022/08/25	7	670.00	1	674.00	670.00	6	7,460	0.08%
2022/08/24	11.3	674.14	4	669.78	667.00	7.3	7,497	0.10%
2022/08/23	5	671.21	5	675.40	676.00	0	7,601	0.00%
2022/08/22	9.8	678.58	3	676.66	672.00	6.8	7,628	0.09%
2022/08/19	27.1	696.12	3	696.00	693.00	24.1	7,590	0.32%
2022/08/18	28.1	700.34	7.6	700.44	702.00	20.5	7,581	0.27%
2022/08/17	4	705.98	1.1	702.96	703.00	2.9	7,566	0.04%
2022/08/16	14	712.36	5.1	709.03	706.00	9	7,537	0.12%
2022/08/15	3	691.01	21.1	699.21	706.00	-18.1	7,502	-0.24%
2022/08/12	6	675.84	10	681.00	684.00	-4	7,480	-0.05%
2022/08/11	19.3	669.47	17	667.76	670.00	2.3	7,486	0.03%
2022/08/10	28.5	673.90	6	672.17	668.00	22.5	7,426	0.30%
2022/08/09	7.1	697.99	3	695.35	694.00	4	7,387	0.05%
2022/08/08	11	713.27	11.6	710.74	709.00	-0.6	7,382	-0.01%
2022/08/05	4	709.25	13.6	710.45	717.00	-9.6	7,373	-0.13%
2022/08/04	2	686.00	4	686.75	684.00	-2	7,325	-0.03%
2022/08/03	2	684.50	10	684.60	686.00	-8	7,330	-0.11%
2022/08/02	14.1	676.08	5	678.00	683.00	9.1	7,368	0.12%
2022/08/01	2.1	686.57	6.1	692.36	694.00	-4	7,318	-0.06%
2022/07/29	10.2	689.98	11	691.64	683.00	-0.8	7,306	-0.01%
2022/07/28	6	686.99	5.1	687.55	682.00	0.9	7,275	0.01%
2022/07/27	9.1	665.01	6.1	672.67	677.00	3.1	7,257	0.04%
2022/07/26	11.1	685.07	5.3	680.02	681.00	5.8	7,285	0.08%
2022/07/25	6.2	694.05	10	691.10	688.00	-3.8	7,307	-0.05%
2022/07/22	11.1	710.19	10	709.29	705.00	1.1	7,416	0.01%
2022/07/21	12.1	697.19	24.3	697.22	716.00	-12.2	7,419	-0.16%
2022/07/20	10.5	680.14	32	680.47	671.00	-21.6	7,345	-0.29%
2022/07/19	2	660.02	2	663.49	662.00	0	7,309	0.00%
2022/07/18	11	666.64	13	663.93	661.00	-2	7,327	-0.03%
2022/07/15	9.1	646.00	9	647.56	648.00	0.1	7,272	0.00%
2022/07/14	7	644.29	9.1	642.85	646.00	-2.1	7,234	-0.03%
2022/07/13	10.1	640.87	23	638.22	634.00	-12.9	7,247	-0.18%
2022/07/12	5.2	615.60	4	617.50	614.00	1.2	7,202	0.02%
2022/07/11	3.2	641.22	2	637.00	637.00	1.2	7,198	0.02%
2022/07/08	12.1	648.66	11.1	650.00	651.00	1.1	7,217	0.01%
2022/07/07	11	621.57	15.1	623.51	636.00	-4	7,234	-0.06%
2022/07/06	2.1	608.96	1.1	613.11	605.00	0.9	7,219	0.01%
2022/07/05	20.4	612.85	14	612.29	615.00	6.4	7,194	0.09%
2022/07/04	10.1	611.00	12	616.00	611.00	-1.9	7,257	-0.03%
2022/07/01	51	638.11	27.3	614.06	612.00	23.7	7,312	0.32%
2022/06/30	12.3	654.41	12.2	656.91	651.00	0	7,366	0.00%
2022/06/29	13	656.10	30	657.87	661.00	-17	7,359	-0.23%
2022/06/28	24.6	658.33	6.2	656.48	651.00	18.4	7,274	0.25%
2022/06/27	31.6	687.17	19	686.90	678.00	12.6	7,189	0.18%
2022/06/24	31.9	681.09	14.3	676.76	670.00	17.6	7,235	0.24%
2022/06/23	55.4	699.88	30.3	697.53	689.00	25.2	7,038	0.36%
2022/06/22	19.8	828.50	6	822.17	807.00	13.8	6,590	0.21%
2022/06/21	6.1	853.57	9.1	858.62	868.00	-3	6,426	-0.05%
2022/06/20	4.1	841.51	6	841.67	840.00	-1.9	6,372	-0.03%
2022/06/17	16	843.19	5	839.40	831.00	11	6,323	0.17%
2022/06/16	9.1	886.22	4.1	890.49	873.00	5.1	6,172	0.08%
2022/06/15	7.4	883.70	5.1	885.58	884.00	2.3	6,199	0.04%
2022/06/14	6.7	872.97	4.1	877.82	880.00	2.6	6,271	0.04%
2022/06/13	23.7	898.80	9.3	891.75	887.00	14.4	6,289	0.23%
2022/06/10	5	927.60	16.4	929.66	930.00	-11.3	6,300	-0.18%
2022/06/09	8	926.63	6.3	928.72	924.00	1.7	6,361	0.03%
2022/06/08	12.2	924.33	17.4	923.21	930.00	-5.2	6,356	-0.08%
2022/06/07	8.1	894.26	7	895.00	890.00	1.1	6,282	0.02%
2022/06/06	4	900.74	5	897.46	905.00	-1	6,289	-0.02%
2022/06/02	3	899.37	3	899.00	898.00	0	6,316	0.00%
2022/06/01	6.2	903.04	6.6	903.08	905.00	-0.4	6,430	-0.01%
2022/05/31	9.1	887.77	5	887.77	905.00	4	6,447	0.06%
2022/05/30	2	870.00	2.6	872.70	878.00	-0.5	6,341	-0.01%
2022/05/27	2	841.50	10.2	847.51	851.00	-8.2	6,316	-0.13%
2022/05/26	7.1	835.99	5	839.60	833.00	2.1	6,351	0.03%
2022/05/25	4	834.00	4	839.76	843.00	0	6,412	0.00%
2022/05/24	0.1	832.51	1	830.13	830.00	-0.9	6,489	-0.01%
2022/05/23	4	848.76	4.2	851.70	843.00	-0.1	6,499	0.00%
2022/05/20	4.3	840.25	4	844.77	846.00	0.2	6,525	0.00%
2022/05/19	7.1	839.29	9.2	839.92	845.00	-2.2	6,518	-0.03%
2022/05/18	5	849.60	6.1	852.46	855.00	-1	6,480	-0.02%
2022/05/17	6.1	836.05	10.1	840.52	841.00	-4	6,440	-0.06%
2022/05/16	8.1	843.53	2.1	841.25	825.00	6	6,422	0.09%
2022/05/13	3	837.34	9.5	837.39	843.00	-6.5	6,394	-0.10%
2022/05/12	1.1	823.19	3.1	830.54	820.00	-2	6,408	-0.03%
2022/05/11	2	819.57	2	820.50	829.00	0	6,423	0.00%
2022/05/10	5.4	810.79	5	813.41	820.00	0.4	6,503	0.01%
2022/05/09	5.3	816.04	0	818.00	813.00	5.3	6,538	0.08%
2022/05/06	4.1	819.26	3	821.33	834.00	1.1	6,633	0.02%
2022/05/05	2	841.04	8.2	842.53	841.00	-6.1	6,852	-0.09%
2022/05/04	2	830.99	2	829.01	829.00	0	6,852	0.00%
2022/05/03	8.1	814.79	5.2	814.29	820.00	2.9	6,867	0.04%
2022/04/29	16.1	836.01	4	842.25	830.00	12.1	6,813	0.18%
2022/04/28	16	830.68	15	831.93	828.00	1	6,800	0.01%
2022/04/27	9.7	808.22	5	807.61	808.00	4.6	6,680	0.07%
2022/04/26	1.6	832.07	3.1	830.35	833.00	-1.5	6,617	-0.02%
2022/04/25	5.3	832.61	0	835.00	837.00	5.3	6,582	0.08%
2022/04/22	1.3	848.97	0.1	854.00	854.00	1.2	6,574	0.02%
2022/04/21	6	865.02	11	861.72	868.00	-5	6,571	-0.08%
2022/04/20	3.1	850.32	2	854.93	856.00	1.1	6,581	0.02%
2022/04/19	5.1	850.76	8.1	856.95	838.00	-3	6,539	-0.05%
2022/04/18	2.5	835.29	3	836.00	833.00	-0.5	6,509	-0.01%
2022/04/15	13.6	839.12	8	839.13	832.00	5.6	6,561	0.09%
2022/04/14	8.3	865.65	4.1	861.12	861.00	4.2	6,580	0.06%
2022/04/13	8.3	874.94	12	870.68	880.00	-3.7	6,612	-0.06%
2022/04/12	3.1	839.69	1	842.00	842.00	2.1	6,561	0.03%
2022/04/11	4.5	839.43	5	836.40	836.00	-0.5	6,543	-0.01%
2022/04/08	14.7	845.09	15	837.93	840.00	-0.4	6,563	-0.01%
2022/04/07	10.1	860.39	1.1	867.35	850.00	9	6,415	0.14%
2022/04/06	6	868.06	7	870.29	882.00	-1	6,295	-0.02%
2022/04/01	4.2	900.21	1	901.00	900.00	3.2	6,156	0.05%
2022/03/31	5.7	903.11	4	906.51	905.00	1.7	6,142	0.03%
2022/03/30	13.5	911.64	10	911.80	915.00	3.5	6,086	0.06%
2022/03/29	13	926.85	0.1	911.00	912.00	12.9	5,947	0.22%
2022/03/28	1.1	948.58	1	964.00	964.00	0.1	5,753	0.00%
2022/03/25	2.1	970.47	0	0.00	971.00	2.1	5,782	0.04%
2022/03/24	1	970.00	0	0.00	972.00	1	5,778	0.02%
2022/03/23	1.1	982.33	0	984.50	977.00	1.1	5,770	0.02%
2022/03/22	1	970.04	0	0.00	975.00	1	5,765	0.02%
2022/03/21	1.2	979.08	1	983.92	978.00	0.1	5,750	0.00%
2022/03/18	1	967.91	1	963.00	969.00	0	5,753	0.00%
2022/03/17	0	964.00	15.1	951.06	968.00	-15	5,699	-0.26%
2022/03/16	22.5	912.13	15	913.13	907.00	7.5	5,592	0.13%
2022/03/15	22.7	916.78	25	905.44	904.00	-2.3	5,508	-0.04%
2022/03/14	14.6	954.56	6	953.33	944.00	8.6	5,475	0.16%
2022/03/11	12.7	970.92	6	966.50	963.00	6.7	5,435	0.12%
2022/03/10	4	992.77	3.1	992.05	995.00	1	5,418	0.02%
2022/03/09	6.1	964.88	4	965.75	966.00	2.1	5,399	0.04%
2022/03/08	3.3	966.45	3.1	964.47	963.00	0.3	5,418	0.00%
2022/03/07	12	979.25	8.1	974.29	972.00	4	5,403	0.07%
2022/03/04	17.5	1045.43	9	1025.00	1025.00	8.5	5,361	0.16%
2022/03/03	9.2	1083.74	5	1075.00	1080.00	4.2	5,320	0.08%
2022/03/02	0	1080.00	4	1080.00	1080.00	-4	5,327	-0.07%
2022/03/01	0	1110.00	1	1105.07	1100.00	-1	5,316	-0.02%
2022/02/25	4	1070.01	6	1077.50	1085.00	-2	5,296	-0.04%
2022/02/24	2.2	1091.66	1.2	1091.67	1060.00	1	5,279	0.02%
2022/02/23	3.1	1111.46	1	1115.00	1120.00	2.1	5,229	0.04%
2022/02/22	2.1	1105.24	1	1100.00	1110.00	1.1	5,336	0.02%
2022/02/21	0	0.00	0	1120.00	1130.00	0	5,465	0.00%
2022/02/18	1	1114.95	1	1120.00	1120.00	0	5,526	0.00%
2022/02/17	1	1135.00	2	1130.00	1130.00	-1	5,579	-0.02%
2022/02/16	2	1127.49	0	0.00	1130.00	2	5,713	0.04%
2022/02/15	3	1104.97	2	1102.56	1100.00	1	5,736	0.02%
2022/02/14	68	1118.82	4	1108.74	1105.00	64	5,745	1.11%
2022/02/11	3.1	1155.00	59	1163.30	1150.00	-55.9	5,713	-0.98%
2022/02/10	4.2	1151.66	10.1	1147.53	1160.00	-5.9	5,744	-0.10%
2022/02/09	6	1111.65	7.1	1122.23	1130.00	-1.1	5,775	-0.02%
2022/02/08	7	1099.29	4	1111.15	1095.00	3	5,700	0.05%
2022/02/07	4	1106.19	2	1120.00	1100.00	2	5,594	0.04%
2022/01/26	4.1	1081.30	3	1080.07	1075.00	1.1	5,331	0.02%
2022/01/25	0.1	1080.00	0	1080.00	1085.00	0.1	5,295	0.00%
2022/01/24	2	1057.54	5	1080.00	1090.00	-3	5,269	-0.06%
2022/01/21	2.1	1069.72	2	1070.00	1070.00	0.1	5,274	0.00%
2022/01/20	2	1082.51	3	1096.67	1090.00	-1	5,240	-0.02%
2022/01/19	2	1107.49	1.3	1099.28	1100.00	0.7	5,285	0.01%
2022/01/18	1	1125.08	1	1105.00	1105.00	0	5,311	0.00%
2022/01/17	1	1090.10	3	1113.31	1115.00	-2	5,315	-0.04%
2022/01/14	5.2	1075.79	3	1068.36	1065.00	2.1	5,299	0.04%
2022/01/13	1.1	1095.45	3.1	1095.00	1100.00	-2	5,304	-0.04%
2022/01/12	2	1085.00	4.2	1091.91	1085.00	-2.2	5,294	-0.04%
2022/01/11	0	1070.00	2	1072.62	1080.00	-2	5,343	-0.04%
2022/01/10	1.1	1081.18	1	1080.00	1095.00	0.1	5,369	0.00%
2022/01/07	5.3	1109.54	7.1	1101.41	1100.00	-1.8	5,353	-0.03%
2022/01/06	10.3	1135.41	4	1143.73	1135.00	6.2	5,359	0.12%
2022/01/05	5	1168.01	1.2	1174.51	1175.00	3.8	5,315	0.07%
2022/01/04	5	1160.95	2.2	1164.90	1165.00	2.8	5,303	0.05%
2022/01/03	6.1	1162.55	1.5	1154.74	1150.00	4.5	5,262	0.09%
2021/12/30	2	1182.61	2.1	1192.27	1190.00	-0.1	5,246	0.00%
2021/12/29	1.7	1188.01	4.1	1191.22	1185.00	-2.4	5,271	-0.05%
2021/12/28	1.1	1173.73	3	1168.36	1175.00	-1.9	5,331	-0.04%
2021/12/27	7.4	1161.47	9.3	1159.29	1145.00	-1.9	5,325	-0.04%
2021/12/24	1.3	1117.03	2.1	1124.48	1120.00	-0.8	5,289	-0.02%
2021/12/23	0	1090.00	0	1095.00	1095.00	0	5,333	0.00%
2021/12/22	1	1085.00	2	1087.49	1085.00	-1	5,426	-0.02%
2021/12/21	4	1083.74	2.1	1087.18	1090.00	1.9	5,524	0.03%
2021/12/20	2.1	1063.08	0	0.00	1055.00	2.1	5,628	0.04%
2021/12/17	4	1083.75	2.1	1082.62	1075.00	1.9	5,654	0.03%
2021/12/16	0	1079.44	3	1088.30	1090.00	-3	5,672	-0.05%
2021/12/15	2.1	1054.98	2	1055.00	1060.00	0.1	5,747	0.00%
2021/12/14	0	1056.79	0	0.00	1070.00	0	5,818	0.00%
2021/12/13	6	1072.50	5	1076.00	1075.00	1	5,796	0.02%
2021/12/10	0	1070.00	0.1	1075.00	1075.00	0	5,826	0.00%
2021/12/09	1.1	1084.51	1.2	1092.71	1085.00	-0.1	5,911	0.00%
2021/12/08	8	1088.75	10.1	1092.00	1095.00	-2.1	5,919	-0.04%
2021/12/07	4	1065.00	5	1074.96	1065.00	-1	5,877	-0.02%
2021/12/06	1	1069.69	1.1	1074.76	1085.00	0	5,880	0.00%
2021/12/03	4	1066.28	4.3	1075.08	1060.00	-0.3	5,875	-0.01%
2021/12/02	4.1	1065.13	6.1	1076.64	1080.00	-2	5,860	-0.03%
2021/12/01	2	1052.42	3.1	1051.72	1065.00	-1.1	5,877	-0.02%
2021/11/30	3	1030.03	1	1050.00	1010.00	2	5,869	0.03%
2021/11/29	0	1021.67	7.2	1012.08	1030.00	-7.2	5,829	-0.12%
2021/11/26	14.3	1001.50	12	1005.83	1005.00	2.3	5,918	0.04%
2021/11/25	0.1	1035.00	1	1020.46	1035.00	-1	5,973	-0.02%
2021/11/24	15	1033.67	0	1030.00	1040.00	15	5,991	0.25%
2021/11/23	31.3	1056.81	2.2	1067.70	1055.00	29.1	6,013	0.48%
2021/11/22	0.1	1082.31	1	1099.97	1080.00	-0.9	6,066	-0.01%
2021/11/19	4	1086.25	3	1106.53	1090.00	1	6,050	0.02%
2021/11/18	6.1	1083.38	52.4	1074.57	1085.00	-46.3	5,931	-0.78%
2021/11/17	6.1	1054.10	1.3	1039.38	1030.00	4.8	5,811	0.08%
2021/11/16	2	1020.01	4.2	1033.66	1035.00	-2.2	5,789	-0.04%
2021/11/15	10.1	1022.02	12	1020.59	1025.00	-1.9	5,786	-0.03%
2021/11/12	1	970.00	2.4	973.74	983.00	-1.4	5,702	-0.03%
2021/11/11	7	948.59	3	951.00	954.00	4	5,713	0.07%
2021/11/10	19.1	962.62	0.1	965.83	958.00	19	5,712	0.33%
2021/11/09	2.1	985.57	2.1	997.27	978.00	0	5,731	0.00%
2021/11/08	6.1	978.25	31.2	971.19	980.00	-25.1	5,687	-0.44%
2021/11/05	1	932.05	3.2	939.56	940.00	-2.2	5,588	-0.04%
2021/11/04	1	931.00	0.1	935.09	928.00	0.9	5,571	0.02%
2021/11/03	0	931.67	0.1	935.00	932.00	-0.1	5,605	0.00%
2021/11/02	1	925.03	5	930.00	928.00	-4	5,617	-0.07%
2021/11/01	4	920.25	3	923.66	922.00	1	5,680	0.02%
2021/10/29	11.2	916.93	7.1	919.73	913.00	4.1	5,733	0.07%
2021/10/28	2.3	929.75	3.4	939.75	936.00	-1.1	5,692	-0.02%
2021/10/27	9	943.78	69.3	949.42	942.00	-60.3	5,694	-1.06%
2021/10/26	3	945.65	8.2	946.70	946.00	-5.2	5,657	-0.09%
2021/10/25	7	930.58	6	928.70	938.00	1	5,704	0.02%
2021/10/22	6	918.84	7.1	915.62	926.00	-1.1	5,890	-0.02%
2021/10/21	4	909.00	8.1	914.32	913.00	-4.1	5,948	-0.07%
2021/10/20	5	905.20	5	907.38	901.00	0	5,922	0.00%
2021/10/19	3	898.33	6.1	893.73	898.00	-3.1	5,922	-0.05%
2021/10/18	4	871.01	8	871.63	867.00	-4	5,893	-0.07%
2021/10/15	7.1	851.03	6	853.83	857.00	1.1	5,876	0.02%
2021/10/14	15.3	847.95	4.1	851.65	840.00	11.2	5,826	0.19%
2021/10/13	8.6	872.54	3	862.11	862.00	5.6	5,799	0.10%
2021/10/12	1.4	896.40	0	901.00	887.00	1.4	5,805	0.02%
2021/10/08	0.2	912.09	1.1	917.66	910.00	-0.9	5,823	-0.01%
2021/10/07	1	909.99	5.1	910.17	911.00	-4.1	5,809	-0.07%
2021/10/06	8	880.85	6	876.50	871.00	2	5,818	0.04%
2021/10/05	9.2	869.26	1	873.00	867.00	8.2	5,823	0.14%
2021/10/04	2	884.13	3	893.05	892.00	-1	5,764	-0.02%
2021/10/01	4.4	892.29	0	894.00	885.00	4.4	5,787	0.08%
2021/09/30	5.1	906.75	4	901.26	905.00	1	5,769	0.02%
2021/09/29	10.1	930.28	5	929.00	913.00	5.1	5,757	0.09%
2021/09/28	8	958.11	7.2	958.47	957.00	0.8	5,742	0.01%
2021/09/27	1	955.99	8.6	948.50	959.00	-7.6	5,698	-0.13%
2021/09/24	1	915.00	1	921.00	920.00	0	5,614	0.00%
2021/09/23	2.1	911.43	9	915.78	915.00	-6.9	5,707	-0.12%
2021/09/22	8.1	904.00	2.1	907.48	911.00	6	5,709	0.11%
2021/09/17	3.1	944.63	3.2	943.69	940.00	-0.1	5,634	0.00%
2021/09/16	0.1	935.00	4	930.01	936.00	-3.9	5,597	-0.07%
2021/09/15	16.1	934.75	1	934.97	935.00	15	5,608	0.27%
2021/09/14	2	943.99	19.1	946.25	947.00	-17.1	5,671	-0.30%
2021/09/13	2	929.50	2.3	927.40	927.00	-0.3	5,770	0.00%
2021/09/10	3	918.04	7.3	918.91	925.00	-4.3	5,907	-0.07%
2021/09/09	5.2	900.53	3	901.35	901.00	2.2	5,926	0.04%
2021/09/08	1.1	897.44	7.2	904.39	912.00	-6.1	5,924	-0.10%
2021/09/07	5	901.80	4.1	902.20	903.00	0.9	5,934	0.02%
2021/09/06	12.1	900.37	8.4	902.30	896.00	3.7	5,959	0.06%
2021/09/03	5.1	923.76	1	919.00	919.00	4.1	5,922	0.07%
2021/09/02	1	931.14	4	930.78	933.00	-3	5,974	-0.05%
2021/09/01	3	917.00	15.3	920.57	927.00	-12.3	5,945	-0.21%
2021/08/31	9	891.00	4	902.00	901.00	5	5,851	0.09%
2021/08/30	1	903.00	10	907.10	912.00	-9	5,815	-0.15%
2021/08/27	13.1	882.79	24	889.30	896.00	-10.9	5,814	-0.19%
2021/08/26	23.6	881.46	1	878.00	888.00	22.6	5,801	0.39%
2021/08/25	4	908.75	2	913.40	911.00	2	5,763	0.03%
2021/08/24	1	908.97	4	912.48	909.00	-3	5,818	-0.05%
2021/08/23	0	904.07	6	897.17	911.00	-6	5,929	-0.10%
2021/08/20	5.1	887.17	4	894.00	873.00	1.1	5,968	0.02%
2021/08/19	11.3	890.25	7	895.43	888.00	4.3	6,030	0.07%
2021/08/18	4.1	901.66	7	885.61	912.00	-2.9	6,036	-0.05%
2021/08/17	2.2	889.09	1	892.00	880.00	1.2	6,081	0.02%
2021/08/16	1	910.87	1	915.00	901.00	0	6,099	0.00%
2021/08/13	3	905.71	7.1	911.53	910.00	-4.1	6,266	-0.06%
2021/08/12	6.1	906.40	4	907.50	904.00	2.1	6,367	0.03%
2021/08/11	8	910.38	5	910.40	910.00	3	6,505	0.05%
2021/08/10	5.1	922.20	4	926.00	922.00	1.1	6,700	0.02%
2021/08/09	8	918.37	6.6	922.48	921.00	1.4	6,930	0.02%
2021/08/06	7	940.28	4.1	942.46	936.00	2.9	7,054	0.04%
2021/08/05	3.1	958.88	3.5	957.43	961.00	-0.4	7,268	-0.01%
2021/08/04	2	949.47	4.2	948.93	950.00	-2.2	7,673	-0.03%
2021/08/03	1.1	936.81	3.2	937.17	938.00	-2.1	7,987	-0.03%
2021/08/02	3	929.33	9.1	927.96	934.00	-6.1	8,252	-0.07%
2021/07/30	5.2	913.38	3	926.67	910.00	2.2	8,341	0.03%
2021/07/29	2	928.22	15.1	914.21	933.00	-13	8,488	-0.15%
2021/07/28	36	894.46	15.1	891.56	890.00	21	8,566	0.24%
2021/07/27	2.8	941.72	5.1	940.54	938.00	-2.3	8,595	-0.03%
2021/07/26	3.2	928.05	1.1	923.49	923.00	2.1	8,877	0.02%
2021/07/23	2.2	930.24	6	928.67	933.00	-3.9	8,908	-0.04%
2021/07/22	4.1	925.04	7.2	921.89	919.00	-3	8,983	-0.03%
2021/07/21	8.2	914.88	8	911.22	912.00	0.2	9,049	0.00%
2021/07/20	3.5	921.34	6	922.00	920.00	-2.5	9,156	-0.03%
2021/07/19	13.9	928.79	3.1	920.41	919.00	10.8	9,287	0.12%
2021/07/16	3.3	950.70	8	954.75	957.00	-4.7	9,267	-0.05%
2021/07/15	2.3	942.92	4	946.99	951.00	-1.7	9,280	-0.02%
2021/07/14	4	929.75	3	929.01	930.00	1	9,319	0.01%
2021/07/13	2.1	935.78	5	932.80	926.00	-2.9	9,339	-0.03%
2021/07/12	3.1	939.54	17.3	937.25	935.00	-14.2	9,329	-0.15%
2021/07/09	4.3	916.69	4	922.72	919.00	0.3	9,333	0.00%
2021/07/08	19.1	920.11	10	921.40	920.00	9.1	9,393	0.10%
2021/07/07	6.5	924.26	8	919.12	917.00	-1.5	9,453	-0.02%
2021/07/06	19.5	929.46	10.1	925.63	922.00	9.4	9,539	0.10%
2021/07/05	11	963.18	11.3	963.48	957.00	-0.3	9,531	0.00%
2021/07/02	9.2	959.10	0	0.00	957.00	9.2	9,541	0.10%
2021/07/01	8.5	957.07	8.1	960.11	955.00	0.4	9,556	0.00%
2021/06/30	17.1	964.01	23.4	963.23	962.00	-6.3	9,666	-0.06%
2021/06/29	5.2	941.30	7.1	945.12	935.00	-1.9	9,587	-0.02%
2021/06/28	6.2	927.50	3	929.68	935.00	3.1	9,649	0.03%
2021/06/25	7.1	931.29	9.1	946.52	927.00	-2	9,792	-0.02%
2021/06/24	9.1	931.66	3.1	939.28	929.00	6	9,868	0.06%
2021/06/23	16.2	921.26	26.1	924.19	941.00	-10	10,004	-0.10%
2021/06/22	35.5	901.66	17	901.59	903.00	18.5	10,129	0.18%
2021/06/21	24.5	933.16	16	941.02	918.00	8.5	10,011	0.09%
2021/06/18	10	981.58	10	976.10	965.00	0	9,964	0.00%
2021/06/17	46.6	971.44	4	976.99	978.00	42.6	9,985	0.43%
2021/06/16	3	985.01	6	986.00	985.00	-3	10,009	-0.03%
2021/06/15	4.1	993.41	2.2	996.44	989.00	2	10,003	0.02%
2021/06/11	21.2	986.15	4	982.29	980.00	17.2	10,014	0.17%
2021/06/10	5.3	986.10	7.6	992.95	998.00	-2.3	10,027	-0.02%
2021/06/09	1.2	972.69	2.1	969.66	967.00	-0.9	9,991	-0.01%
2021/06/08	1.3	972.30	3	972.33	966.00	-1.7	10,056	-0.02%
2021/06/07	8.1	959.16	10	969.10	973.00	-1.9	10,154	-0.02%
2021/06/04	3	969.67	2	974.98	977.00	1	10,221	0.01%
2021/06/03	6	972.50	12.1	979.80	981.00	-6.1	10,310	-0.06%
2021/06/02	21.4	967.96	24	965.05	959.00	-2.6	10,390	-0.02%
2021/06/01	21.1	987.95	14.2	998.50	977.00	6.9	10,446	0.07%
2021/05/31	14.9	982.93	65.1	989.00	995.00	-50.2	10,530	-0.48%
2021/05/28	35.2	950.12	13.1	958.37	961.00	22	10,516	0.21%
2021/05/27	9.4	937.05	9.1	940.62	935.00	0.3	10,614	0.00%
2021/05/26	8.1	952.27	6.1	957.92	951.00	2	10,714	0.02%
2021/05/25	8.2	958.61	4.1	962.07	952.00	4.1	10,736	0.04%
2021/05/24	12.1	949.72	4.1	949.45	943.00	8	10,717	0.07%
2021/05/21	12	956.39	12.3	957.12	955.00	-0.2	10,746	0.00%
2021/05/20	22.4	939.65	13	943.38	930.00	9.4	10,640	0.09%
2021/05/19	30.5	962.25	12	961.25	943.00	18.4	10,583	0.17%
2021/05/18	32.2	972.23	26.1	971.41	994.00	6.2	10,480	0.06%
2021/05/17	18	911.05	22.1	914.08	914.00	-4	10,407	-0.04%
2021/05/14	13	902.76	24.2	900.13	895.00	-11.1	10,391	-0.11%
2021/05/13	9.6	890.29	11.2	882.62	873.00	-1.6	10,414	-0.02%
2021/05/12	32.5	889.92	31.3	883.22	888.00	1.2	10,317	0.01%
2021/05/11	17.4	912.21	20.1	918.56	911.00	-2.7	10,040	-0.03%
2021/05/10	28.8	994.26	9.1	987.93	979.00	19.7	9,850	0.20%
2021/05/07	15.3	1052.10	4.1	1050.09	1060.00	11.2	9,827	0.11%
2021/05/06	5.2	1015.17	7	1036.48	1055.00	-1.8	9,967	-0.02%
2021/05/05	11.7	1047.79	6	1023.41	1005.00	5.7	9,906	0.06%
2021/05/04	12.4	1053.07	9.1	1075.08	1085.00	3.3	9,843	0.03%
2021/05/03	15.5	1119.34	7	1114.28	1105.00	8.5	9,692	0.09%
2021/04/29	3	1185.00	1.1	1185.00	1185.00	1.9	9,546	0.02%
2021/04/28	2	1087.39	3	1071.63	1080.00	-1	9,736	-0.01%
2021/04/27	3	1073.33	4.1	1080.92	1065.00	-1.1	9,769	-0.01%
2021/04/26	4.2	1058.96	3.2	1060.70	1070.00	1	9,764	0.01%
2021/04/23	7	1023.12	16.4	1012.79	1035.00	-9.3	9,723	-0.10%
2021/04/22	4	996.50	4.1	1001.19	984.00	-0.1	9,703	0.00%
2021/04/21	1.1	984.56	1	998.96	988.00	0.1	9,793	0.00%
2021/04/20	1	984.23	6.1	989.17	998.00	-5.1	9,936	-0.05%
2021/04/19	7.2	967.54	3.6	966.67	963.00	3.6	9,945	0.04%
2021/04/16	5	977.58	2	973.00	975.00	3	10,002	0.03%
2021/04/15	4.1	967.85	11.2	972.57	985.00	-7.1	10,117	-0.07%
2021/04/14	16.2	954.76	13	957.00	965.00	3.2	10,142	0.03%
2021/04/13	4.4	957.26	2.1	980.89	961.00	2.3	10,151	0.02%
2021/04/12	30.3	978.07	2.7	971.54	960.00	27.6	10,145	0.27%
2021/04/09	7.1	1003.76	3.1	1001.86	999.00	4	10,206	0.04%
2021/04/08	24	989.00	10.4	1017.51	1020.00	13.6	10,176	0.13%
2021/04/07	4.1	995.45	4.1	998.66	998.00	-0.1	10,136	0.00%
2021/04/06	5.1	998.14	63.1	1001.37	995.00	-58	10,121	-0.57%
2021/04/01	8.1	978.28	7	966.88	961.00	1.1	10,094	0.01%
2021/03/31	5.1	972.18	7.3	971.77	969.00	-2.2	10,037	-0.02%
2021/03/30	9.1	966.43	19.8	963.08	971.00	-10.7	9,940	-0.11%
2021/03/29	15.2	962.84	8.2	952.64	941.00	7	9,822	0.07%
2021/03/26	20.4	938.15	8.5	945.59	943.00	11.9	9,770	0.12%
2021/03/25	20.2	938.38	30.7	928.74	949.00	-10.5	9,665	-0.11%
2021/03/24	8.2	889.63	11	884.56	894.00	-2.8	9,473	-0.03%
2021/03/23	7.1	881.43	6.4	878.60	870.00	0.7	9,459	0.01%
2021/03/22	10.3	879.16	10	886.00	881.00	0.3	9,423	0.00%
2021/03/19	2.3	887.65	3	885.68	885.00	-0.7	9,389	-0.01%
2021/03/18	10	909.90	10	915.59	903.00	0	9,326	0.00%
2021/03/17	5.2	913.61	3.2	911.82	908.00	2	9,374	0.02%
2021/03/16	4.6	913.94	2.7	914.83	919.00	1.9	9,405	0.02%
2021/03/15	1.1	901.22	3.1	907.65	907.00	-2	9,424	-0.02%
2021/03/12	12.4	902.75	5	898.60	899.00	7.4	9,477	0.08%
2021/03/11	6.5	884.62	10.5	884.07	888.00	-4	9,437	-0.04%
2021/03/10	20.2	875.38	21.2	864.74	864.00	-1	9,369	-0.01%
2021/03/09	13.4	864.73	15.2	874.70	879.00	-1.8	9,330	-0.02%
2021/03/08	23.3	891.37	17.1	887.68	867.00	6.2	9,312	0.07%
2021/03/05	13.1	880.79	13.1	883.62	883.00	0	9,295	0.00%
2021/03/04	17.5	902.08	6	897.83	897.00	11.5	9,343	0.12%
2021/03/03	22.3	912.59	23.2	914.84	930.00	-0.9	9,196	-0.01%
2021/03/02	18.2	920.73	14.5	920.70	900.00	3.7	9,113	0.04%
2021/02/26	13.6	915.29	7	915.86	896.00	6.6	9,006	0.07%
2021/02/25	9.2	942.07	10	943.59	944.00	-0.8	8,849	-0.01%
2021/02/24	22.2	956.46	21.1	952.75	940.00	1.1	8,846	0.01%
2021/02/23	20.2	956.08	23	954.69	965.00	-2.9	8,911	-0.03%
2021/02/22	6.2	970.37	5	965.79	951.00	1.2	8,928	0.01%
2021/02/19	6.4	964.61	5.2	962.95	964.00	1.2	9,154	0.01%
2021/02/18	12.2	979.92	9.5	978.05	978.00	2.7	9,139	0.03%
2021/02/17	8.4	983.30	10.1	985.20	980.00	-1.6	9,139	-0.02%
2021/02/05	13	965.39	10.7	971.22	950.00	2.3	9,019	0.03%
2021/02/04	16	932.70	19	938.73	946.00	-3	8,834	-0.03%
2021/02/03	16.4	950.90	18.2	951.15	950.00	-1.8	8,748	-0.02%
2021/02/02	10.2	937.50	12.5	941.24	931.00	-2.3	8,668	-0.03%
2021/02/01	8.4	895.38	14.1	897.88	905.00	-5.7	8,536	-0.07%
2021/01/29	14.2	892.95	13.1	885.71	875.00	1.1	8,433	0.01%
2021/01/28	19.3	868.32	17	870.77	869.00	2.3	8,337	0.03%
2021/01/27	17.2	886.50	11.3	888.44	897.00	5.9	8,198	0.07%
2021/01/26	11.3	897.88	23.2	895.42	871.00	-11.9	8,153	-0.15%
2021/01/25	10.2	901.91	9	900.90	910.00	1.2	8,217	0.01%
2021/01/22	10.7	926.43	8	919.13	917.00	2.7	8,174	0.03%
2021/01/21	14.3	918.16	17.1	918.17	934.00	-2.9	7,980	-0.04%
2021/01/20	11.1	880.49	9.2	883.50	872.00	1.9	7,790	0.02%
2021/01/19	13.2	867.83	12	865.99	879.00	1.1	7,707	0.01%
2021/01/18	1.4	823.98	7.1	829.93	844.00	-5.7	7,647	-0.07%
2021/01/15	9.2	862.83	3.9	862.56	850.00	5.3	7,581	0.07%
2021/01/14	14	868.66	5.1	863.44	861.00	8.9	7,503	0.12%
2021/01/13	17	880.30	15.5	877.40	884.00	1.6	7,403	0.02%
2021/01/12	6.3	851.35	3.1	848.37	846.00	3.2	7,230	0.04%
2021/01/11	3	843.69	4	847.25	851.00	-1	7,124	-0.01%
2021/01/08	10.1	829.34	22.2	827.42	838.00	-12.1	7,075	-0.17%
2021/01/07	8	798.88	9	797.14	799.00	-1	6,971	-0.01%
2021/01/06	6.2	792.90	2	799.47	792.00	4.2	6,942	0.06%
2021/01/05	10.1	793.64	12	789.60	797.00	-1.9	6,919	-0.03%
2021/01/04	26	787.27	38	775.75	792.00	-11.9	7,122	-0.17%
2020/12/31	1	751.99	9.7	746.91	747.00	-8.7	7,147	-0.12%
2020/12/30	1.7	738.44	3.1	743.92	746.00	-1.4	7,365	-0.02%
2020/12/29	10.9	740.73	10	737.30	734.00	0.9	7,338	0.01%
2020/12/28	13.1	733.42	27	732.19	740.00	-13.9	7,345	-0.19%
2020/12/25	0	716.82	0	720.00	715.00	0	7,269	0.00%
2020/12/24	2.1	719.38	0.1	720.12	714.00	2	7,323	0.03%
2020/12/23	1	708.13	5	719.20	720.00	-4	7,396	-0.05%
2020/12/22	3.2	711.00	6	712.50	703.00	-2.8	7,438	-0.04%
2020/12/21	3.1	690.83	5	702.20	708.00	-1.9	7,475	-0.03%
2020/12/18	1	700.07	1	702.00	699.00	0	7,494	0.00%
2020/12/17	4	703.25	10.1	704.44	704.00	-6.1	7,540	-0.08%
2020/12/16	5	705.81	1	704.00	701.00	4	7,575	0.05%
2020/12/15	5.1	698.83	3	700.34	701.00	2.1	7,661	0.03%
2020/12/14	3	705.00	8.1	703.28	702.00	-5.1	7,785	-0.06%
2020/12/11	13	708.00	3.1	711.87	707.00	9.9	7,897	0.13%
2020/12/10	5.2	713.53	1.6	715.15	709.00	3.6	7,895	0.05%
2020/12/09	20.6	736.20	20	738.50	734.00	0.6	7,911	0.01%
2020/12/08	19.3	718.03	18.4	718.40	730.00	0.9	7,906	0.01%
2020/12/07	0.1	699.45	0.2	701.17	704.00	-0.1	7,861	0.00%
2020/12/04	2.3	704.82	6	704.17	705.00	-3.7	7,938	-0.05%
2020/12/03	2.6	702.50	1	702.04	700.00	1.6	7,959	0.02%
2020/12/02	7.1	707.26	9	709.00	712.00	-1.9	7,960	-0.02%
2020/12/01	12	697.42	9	698.22	697.00	3	8,051	0.04%
2020/11/30	11.2	710.82	2	703.55	704.00	9.2	8,134	0.11%
2020/11/27	3.1	724.67	2.3	726.27	725.00	0.8	8,228	0.01%
2020/11/26	4	727.02	8	730.38	730.00	-4	8,349	-0.05%
2020/11/25	10	734.80	4.1	728.33	724.00	5.9	8,574	0.07%
2020/11/24	1.1	743.99	6	744.00	742.00	-4.9	8,675	-0.06%
2020/11/23	11	749.81	4	743.51	743.00	7	8,827	0.08%
2020/11/20	8.1	745.03	14	745.08	747.00	-5.9	8,889	-0.07%
2020/11/19	9.1	730.66	10	731.10	733.00	-0.9	8,864	-0.01%
2020/11/18	18.1	715.85	51.3	717.54	728.00	-33.2	8,965	-0.37%
2020/11/17	6	698.49	7	696.29	696.00	-1	8,975	-0.01%
2020/11/16	3.1	683.02	12	687.25	694.00	-9	9,437	-0.09%
2020/11/13	9.1	671.01	3	672.00	675.00	6.1	9,725	0.06%
2020/11/12	11.1	674.64	5	675.20	673.00	6.1	10,351	0.06%
2020/11/11	15.1	671.24	6	674.33	676.00	9.1	10,383	0.09%
2020/11/10	12.1	691.72	6	687.17	686.00	6.1	10,411	0.06%
2020/11/09	11	703.18	4	702.97	702.00	7	10,500	0.07%
2020/11/06	24	698.37	17	698.70	700.00	7	10,576	0.07%
2020/11/05	29.1	689.56	51.1	691.74	696.00	-22	10,619	-0.21%
2020/11/04	3.1	672.77	6	676.18	677.00	-3	10,610	-0.03%
2020/11/03	10	666.90	19	668.16	665.00	-9	10,699	-0.08%
2020/11/02	32.2	668.48	17	661.82	653.00	15.2	10,776	0.14%
2020/10/30	13.1	675.56	8	678.50	678.00	5.1	10,763	0.05%
2020/10/29	5	668.46	7.1	675.06	684.00	-2	10,976	-0.02%
2020/10/28	11.1	682.64	10	680.50	681.00	1.1	11,330	0.01%
2020/10/27	17	684.64	7	683.57	685.00	10	11,469	0.09%
2020/10/26	2	679.02	4	679.25	674.00	-2	11,597	-0.02%
2020/10/23	6	685.00	0	0.00	678.00	6	11,765	0.05%
2020/10/22	1	688.00	0	0.00	688.00	1	12,285	0.01%
2020/10/21	2	698.98	1	709.00	691.00	1	12,554	0.01%
2020/10/20	2	686.51	1	690.00	697.00	1	12,874	0.01%
2020/10/19	1	693.00	2	693.00	692.00	-1	13,079	-0.01%
2020/10/16	2	689.00	3.1	689.51	680.00	-1.1	13,311	-0.01%
2020/10/15	14	693.36	8	695.24	689.00	6	13,490	0.04%
2020/10/14	10	690.40	8.1	693.10	689.00	2	13,524	0.01%
2020/10/13	7	699.43	5	697.80	699.00	2	13,578	0.01%
2020/10/12	13	711.23	33.6	712.07	714.00	-20.6	13,570	-0.15%
2020/10/08	30	668.37	84	667.75	670.00	-54	13,458	-0.40%
2020/10/07	52.1	648.84	47.1	638.02	647.00	5	13,352	0.04%
2020/10/06	1	612.02	2	615.00	615.00	-1	13,230	-0.01%
2020/10/05	0	0.00	4	614.50	611.00	-4	13,446	-0.03%
2020/09/30	4	611.75	2	611.00	607.00	2	13,648	0.01%
2020/09/29	2	610.00	11	610.73	610.00	-9	13,911	-0.06%
2020/09/28	8	594.25	12	597.75	603.00	-4	14,142	-0.03%
2020/09/25	22	595.99	24	587.50	585.00	-2	14,134	-0.01%
2020/09/24	15.1	606.58	8	608.25	600.00	7.1	14,148	0.05%
2020/09/23	5	613.61	14	614.50	617.00	-9	14,104	-0.06%
2020/09/22	10	608.19	3	608.33	603.00	7	14,121	0.05%
2020/09/21	8	613.75	15	618.87	616.00	-7	14,152	-0.05%
2020/09/18	8	596.38	17	604.35	611.00	-9	14,216	-0.06%
2020/09/17	16	600.50	5	599.20	599.00	11	14,178	0.08%
2020/09/16	5	622.16	9	621.78	617.00	-4	14,226	-0.03%
2020/09/15	7	607.87	9	611.78	611.00	-2	14,345	-0.01%
2020/09/14	3	605.67	12	603.08	609.00	-9	14,584	-0.06%
2020/09/11	23	590.17	19	591.74	595.00	4	14,529	0.03%
2020/09/10	8	600.75	7	599.86	599.00	1	14,506	0.01%
2020/09/09	12.1	592.59	4	595.00	595.00	8	14,579	0.06%
2020/09/08	8	602.00	18.1	607.99	604.00	-10.1	14,531	-0.07%
2020/09/07	16	601.19	18	601.22	598.00	-2	14,617	-0.01%
2020/09/04	43	597.58	37	600.00	603.00	6	14,678	0.04%
2020/09/03	14	605.86	24	609.79	603.00	-10	14,559	-0.07%
2020/09/02	33	597.21	40	599.83	596.00	-7	14,467	-0.05%
2020/09/01	25.1	558.24	38.1	564.64	576.00	-13	14,314	-0.09%
2020/08/31	39.6	560.40	54	563.54	556.00	-14.4	14,274	-0.10%
2020/08/28	52.1	565.51	33.1	564.56	574.00	19	14,125	0.13%
2020/08/27	32.1	565.58	21	563.38	558.00	11.1	14,063	0.08%
2020/08/26	15	576.81	6.1	577.91	578.00	8.9	14,098	0.06%
2020/08/25	6	588.67	6	588.50	589.00	0	14,064	0.00%
2020/08/24	43	589.12	33	587.33	585.00	10	14,058	0.07%
2020/08/21	12	591.92	14	590.93	604.00	-2	13,992	-0.01%
2020/08/20	48.1	577.61	43	580.88	565.00	5	13,769	0.04%
2020/08/19	42.1	618.43	41.3	616.06	609.00	0.8	13,312	0.01%
2020/08/18	47.2	621.27	24	617.96	617.00	23.2	13,108	0.18%
2020/08/17	2	682.00	3	684.00	685.00	-1	12,659	-0.01%
2020/08/14	7	674.14	5	678.20	680.00	2	12,709	0.02%
2020/08/13	32	681.35	8	687.13	684.00	24	12,854	0.19%
2020/08/12	23	680.78	22.1	681.87	680.00	1	13,029	0.01%
2020/08/11	9.1	697.03	7	699.00	693.00	2.1	13,265	0.02%
2020/08/10	8.1	705.40	9	704.33	706.00	-0.9	13,196	-0.01%
2020/08/07	29	712.41	26	715.12	705.00	3	13,149	0.02%
2020/08/06	29	737.83	39.1	740.13	732.00	-10.1	13,080	-0.08%
2020/08/05	18	731.33	22	730.27	730.00	-4	12,950	-0.03%
2020/08/04	39	718.97	52	716.00	732.00	-13	12,842	-0.10%
2020/08/03	51	706.20	23	710.26	696.00	28	12,632	0.22%
2020/07/31	6	689.05	14.1	688.74	701.00	-8.1	12,338	-0.07%
2020/07/30	13	679.62	5	681.00	683.00	8	12,239	0.07%
2020/07/29	9	679.78	9	681.89	682.00	0	12,132	0.00%
2020/07/28	67.4	725.94	42.1	725.76	680.00	25.3	12,087	0.21%
2020/07/27	33	725.97	42	711.43	728.00	-9	11,849	-0.08%
2020/07/24	31	687.71	38	690.16	675.00	-7	12,020	-0.06%
2020/07/23	31.1	669.99	32	671.47	677.00	-0.9	11,790	-0.01%
2020/07/22	11	661.00	26	662.92	664.00	-15	11,722	-0.13%
2020/07/21	6	629.17	10	631.10	637.00	-4	11,526	-0.03%
2020/07/20	2	596.00	0.3	602.00	601.00	1.7	11,410	0.01%
2020/07/17	8	598.63	8	601.50	607.00	0	11,461	0.00%
2020/07/16	7.1	605.37	4.1	602.95	599.00	3	11,498	0.03%
2020/07/15	12	609.58	8	612.50	609.00	4	11,468	0.03%
2020/07/14	26	615.65	27	612.52	611.00	-1	11,446	-0.01%
2020/07/13	10	625.90	8	630.25	629.00	2	11,402	0.02%
2020/07/10	40	630.10	12.1	627.68	616.00	27.9	11,372	0.25%
2020/07/09	23.1	652.74	9	654.67	651.00	14.1	11,313	0.12%
2020/07/08	27	658.19	18	661.83	661.00	9	11,147	0.08%
2020/07/07	4	621.96	10	617.40	618.00	-6	10,896	-0.05%
2020/07/06	0	0.00	4	586.25	589.00	-4	10,711	-0.04%
2020/07/03	1	583.00	2	585.50	585.00	-1	10,705	-0.01%
2020/07/02	7	575.71	3	580.30	574.00	4	10,704	0.04%
2020/07/01	7	584.57	5	587.80	577.00	2	10,742	0.02%
2020/06/30	2	573.50	1	578.00	579.00	1	10,725	0.01%
2020/06/29	1	566.00	0.1	566.00	565.00	0.9	10,747	0.01%
2020/06/24	12	575.25	12	575.92	580.00	0	10,726	0.00%
2020/06/23	10	577.29	4	575.25	574.00	6	10,795	0.06%
2020/06/22	5	566.81	8	571.25	576.00	-3	10,730	-0.03%
2020/06/19	28	537.43	40.3	532.81	546.00	-12.3	10,772	-0.11%
2020/06/18	1	512.00	0	0.00	513.00	1	10,633	0.01%
2020/06/17	6	509.33	6.3	512.75	510.00	-0.3	10,881	0.00%
2020/06/16	22	504.93	28.3	502.24	510.00	-6.3	11,062	-0.06%
2020/06/15	10	497.00	13	499.73	492.50	-3	11,296	-0.03%
2020/06/12	20	490.98	18	489.39	492.50	2	11,410	0.02%
2020/06/11	5	502.50	6.1	504.10	496.50	-1.1	11,450	-0.01%
2020/06/10	4	500.00	3	500.17	500.00	1	11,475	0.01%
2020/06/09	7	494.07	5	495.80	497.50	2	11,757	0.02%
2020/06/08	8	498.25	7	502.07	494.50	1	11,945	0.01%
2020/06/05	2	493.50	3	494.33	494.00	-1	11,941	-0.01%
2020/06/04	6	488.67	2.1	487.54	490.00	3.9	11,999	0.03%
2020/06/03	1.1	489.00	2	491.75	490.00	-0.9	12,054	-0.01%
2020/06/02	6	484.83	11.1	485.22	485.00	-5.1	12,020	-0.04%
2020/06/01	4	465.50	4.1	468.04	461.50	-0.1	11,915	0.00%
2020/05/29	3	464.17	4	463.25	463.00	-1	11,951	-0.01%
2020/05/28	4	456.40	1	468.00	460.00	3	11,959	0.03%
2020/05/27	2	462.75	7	462.36	464.50	-5	11,968	-0.04%
2020/05/26	4	461.63	3	463.67	460.00	1	12,078	0.01%
2020/05/25	1	450.50	4.1	453.70	460.00	-3.1	12,147	-0.03%
2020/05/22	14	447.21	13	444.08	442.00	1	12,130	0.01%
2020/05/21	1	464.46	7	465.99	464.50	-6	12,091	-0.05%
2020/05/20	4	468.00	7	469.14	470.00	-3	12,071	-0.02%
2020/05/19	6	459.92	27	460.39	462.00	-21	11,901	-0.18%
2020/05/18	59.1	441.39	81	444.99	440.50	-21.9	11,685	-0.19%
2020/05/15	2	414.25	0	0.00	411.00	2	11,390	0.02%
2020/05/14	6	410.67	3	413.00	411.00	3	11,447	0.03%
2020/05/13	4	413.88	10	416.80	420.00	-6	11,461	-0.05%
2020/05/12	5	408.50	0	0.00	407.00	5	11,544	0.04%
2020/05/11	3	408.17	1.1	407.64	410.00	1.9	11,685	0.02%
2020/05/08	0	0.00	2	413.24	411.50	-2	11,764	-0.02%
2020/05/07	4	413.50	6	412.82	411.00	-2	11,832	-0.02%
2020/05/06	2.1	405.12	7	406.43	408.00	-4.9	11,867	-0.04%
2020/05/05	4	399.38	8	402.44	401.50	-4	11,894	-0.03%
2020/05/04	13	400.12	2	401.25	399.50	11	12,042	0.09%
2020/04/30	8	408.88	19.1	410.03	415.00	-11.1	12,003	-0.09%
2020/04/29	8	391.75	50	394.96	398.00	-42	11,815	-0.36%
2020/04/28	13	369.42	13.5	371.39	375.00	-0.5	11,461	0.00%
2020/04/27	8	371.06	10	362.61	372.00	-2	11,656	-0.02%
2020/04/24	1	350.00	0	351.00	348.50	1	11,531	0.01%
2020/04/23	5	348.70	4	348.40	351.00	1	11,572	0.01%
2020/04/22	12	345.97	3	344.36	346.00	9	11,643	0.08%
2020/04/21	10	359.60	2	358.00	353.50	8	11,874	0.07%
2020/04/20	0	0.00	1	367.04	370.00	-1	12,011	-0.01%
2020/04/17	6	368.00	7	369.22	368.00	-1	12,089	-0.01%
2020/04/16	2	361.50	0	365.00	361.50	2	11,995	0.02%
2020/04/15	6	366.83	5	366.40	365.50	1	12,003	0.01%
2020/04/14	12	365.00	16	362.97	365.50	-4	12,021	-0.03%
2020/04/13	0	0.00	1	351.50	351.50	-1	11,992	-0.01%
2020/04/10	0	0.00	0	351.50	350.00	0	12,013	0.00%
2020/04/09	0	0.00	2.1	349.36	351.50	-2.1	12,109	-0.02%
2020/04/08	3	347.50	0	350.50	349.50	3	12,076	0.02%
2020/04/07	2.1	347.99	6	347.08	347.00	-4	12,056	-0.03%
2020/04/06	5	339.50	4	340.13	341.00	1	11,960	0.01%
2020/04/01	3	330.33	4	331.38	334.00	-1	11,892	-0.01%
2020/03/31	12	333.29	16	331.50	327.50	-4	11,880	-0.03%
2020/03/30	25	330.34	13	329.56	336.50	12	11,749	0.10%
2020/03/27	15	346.13	14	347.14	340.00	1	11,622	0.01%
2020/03/26	24	339.25	42	339.49	343.50	-18	11,460	-0.16%
2020/03/25	27	341.57	22	347.77	334.50	5	11,502	0.04%
2020/03/24	6.1	334.63	11	335.18	330.00	-5	11,314	-0.04%
2020/03/23	8	308.25	12	309.38	308.00	-4	11,286	-0.04%
2020/03/20	11	293.64	12	294.96	301.00	-1	11,228	-0.01%
2020/03/19	16	284.88	14	289.57	274.00	2	11,118	0.02%
2020/03/18	20	314.80	19	317.87	301.50	1	10,839	0.01%
2020/03/17	9	318.77	17	322.59	315.50	-8	10,712	-0.07%
2020/03/16	15.1	335.98	7	337.07	320.00	8	10,537	0.08%
2020/03/13	27	331.48	40	325.30	341.00	-13	10,390	-0.13%
2020/03/12	17.1	342.80	9	344.67	336.00	8.1	10,118	0.08%
2020/03/11	9.5	371.03	7	365.93	363.00	2.5	9,884	0.03%
2020/03/10	7	368.57	9	367.94	373.50	-2	9,823	-0.02%
2020/03/09	10	367.50	8	367.63	366.50	2	9,727	0.02%
2020/03/06	5	379.10	20	378.40	378.50	-15	9,658	-0.16%
2020/03/05	3	378.67	8	379.81	385.00	-5	9,648	-0.05%
2020/03/04	11	366.82	6	371.00	370.50	5	9,661	0.05%
2020/03/03	11	372.86	10	372.50	372.00	1	9,644	0.01%
2020/03/02	7	362.57	3	358.00	363.00	4	9,576	0.04%
2020/02/27	27	368.48	27	361.15	360.00	0	9,569	0.00%
2020/02/26	18	376.28	11	375.51	375.00	7	9,475	0.07%
2020/02/25	14	375.18	9	377.84	378.50	5	9,416	0.05%
2020/02/24	31	378.63	21	380.14	377.00	10	9,441	0.11%
2020/02/21	10	390.89	8	389.00	388.00	2	9,324	0.02%
2020/02/20	2	388.00	0	394.50	394.00	2	9,257	0.02%
2020/02/19	26	390.79	9	389.89	388.50	17	9,184	0.18%
2020/02/18	16	394.78	13	395.46	392.00	3	9,196	0.03%
2020/02/17	23	398.24	2	397.50	398.00	21	9,152	0.23%
2020/02/14	11	406.45	0	0.00	405.50	11	9,082	0.12%
2020/02/13	12	409.13	32	408.41	408.50	-20	9,018	-0.22%
2020/02/12	12.1	399.88	11	400.86	401.50	1.1	8,901	0.01%
2020/02/11	4.1	385.93	12	387.04	390.00	-8	8,895	-0.09%
2020/02/10	23	382.24	24	381.15	380.00	-1	8,905	-0.01%
2020/02/07	5	382.20	2	381.25	381.00	3	8,950	0.03%
2020/02/06	15	386.50	1	385.99	382.00	14	8,979	0.16%
2020/02/05	29	382.84	69.1	388.62	381.00	-40.1	8,947	-0.45%
2020/02/04	60	394.68	7	392.07	390.50	53	8,844	0.60%
2020/02/03	1	383.54	17	375.01	382.00	-16	9,087	-0.18%
2020/01/31	2	389.00	2	387.76	388.00	0	9,100	0.00%
2020/01/30	16.1	394.16	10	389.10	383.50	6.1	9,154	0.07%
2020/01/20	1	419.50	4	418.38	419.00	-3	8,903	-0.03%
2020/01/17	7	422.36	1	423.00	420.50	6	8,946	0.07%
2020/01/16	1	422.01	10.2	420.78	421.00	-9.1	9,016	-0.10%
2020/01/15	10	410.75	11	412.59	416.00	-1	8,866	-0.01%
2020/01/14	28	416.27	11	417.86	416.00	17	8,518	0.20%
2020/01/13	17	425.62	3	424.67	422.00	14	8,270	0.17%
2020/01/10	3	433.50	7	429.50	432.00	-4	8,199	-0.05%
2020/01/09	3	434.50	5	436.10	437.00	-2	8,219	-0.02%
2020/01/08	7	428.79	4	428.38	430.50	3	8,306	0.04%
2020/01/07	5	422.70	9	426.11	426.00	-4	8,311	-0.05%
2020/01/06	7.1	425.92	0	0.00	424.00	7.1	8,361	0.08%
2020/01/03	11	439.55	18	434.72	434.50	-7	8,361	-0.08%
2020/01/02	5	443.20	1	441.51	441.50	4	8,240	0.05%
2019/12/31	6	442.75	4	442.00	443.50	2	8,221	0.02%
2019/12/30	3	446.67	0	0.00	446.50	3	8,253	0.04%
2019/12/27	3	449.33	3	450.47	446.50	0	8,354	0.00%
2019/12/26	7	452.64	0	0.00	449.00	7	8,350	0.08%
2019/12/25	3	448.83	0	452.00	452.00	3	8,376	0.04%
2019/12/24	1	445.00	0.2	446.00	445.00	0.8	8,479	0.01%
2019/12/23	0	0.00	1	448.50	449.00	-1	8,565	-0.01%
2019/12/20	6	451.14	13	446.62	446.00	-7	8,656	-0.08%
2019/12/19	1	456.00	1	454.50	454.50	0	8,489	0.00%
2019/12/18	8	456.06	1	453.62	456.50	7	8,415	0.08%
2019/12/17	21	457.62	25	461.16	460.50	-4	8,371	-0.05%
2019/12/16	5	438.21	16	438.75	442.00	-11	8,218	-0.13%
2019/12/13	9	431.50	4	432.63	432.50	5	8,167	0.06%
2019/12/12	12	430.17	4	430.25	427.50	8	8,163	0.10%
2019/12/11	0	0.00	3	425.68	429.00	-3	8,239	-0.04%
2019/12/10	1	425.50	2	425.75	425.00	-1	8,338	-0.01%
2019/12/09	1	421.00	4	425.62	426.50	-3	8,406	-0.04%
2019/12/06	2	415.25	3	416.99	415.00	-1	8,435	-0.01%
2019/12/05	6	421.50	2	420.50	420.00	4	8,675	0.05%
2019/12/04	6	421.50	6	421.00	424.50	0	8,807	0.00%
2019/12/03	4	420.25	7	422.71	418.00	-3	8,781	-0.03%
2019/12/02	3	416.33	7	416.00	416.50	-4	8,763	-0.05%
2019/11/29	5	430.00	5	430.00	421.50	0	8,725	0.00%
2019/11/28	7	428.43	70	430.73	431.50	-63	8,621	-0.73%
2019/11/27	1	421.50	2	424.00	422.50	-1	8,630	-0.01%
2019/11/26	8	422.31	4	422.00	420.00	4	8,671	0.05%
2019/11/25	12	419.83	10	420.05	418.50	2	8,836	0.02%
2019/11/22	1	407.50	1	411.00	411.00	0	8,819	0.00%
2019/11/21	23	404.37	20	405.48	407.00	3	8,782	0.03%
2019/11/20	4	414.63	5	414.30	414.50	-1	8,700	-0.01%
2019/11/19	6	422.00	2	419.01	421.00	4	8,742	0.05%
2019/11/18	4	419.88	3	417.51	419.50	1	8,859	0.01%
2019/11/15	5	422.69	15	421.67	422.00	-10	9,020	-0.11%
2019/11/14	3	407.33	12	410.08	410.50	-9	9,367	-0.10%
2019/11/13	3	407.00	11	411.14	408.00	-8	9,416	-0.08%
2019/11/12	5	410.40	5	409.60	410.00	0	9,420	0.00%
2019/11/11	7	408.49	6	408.66	403.50	1	9,399	0.01%
2019/11/08	24	417.75	4.2	419.42	414.00	19.9	9,324	0.21%
2019/11/07	40	424.50	10	426.45	425.00	30	9,240	0.32%
2019/11/06	60	428.85	40	430.74	434.00	20	9,160	0.22%
2019/11/05	40	421.94	26.1	422.23	425.00	14	9,161	0.15%
2019/11/04	11	407.05	11.1	409.50	412.00	-0.1	9,130	0.00%
2019/11/01	8	408.56	4.1	409.07	405.00	4	9,151	0.04%
2019/10/31	47	407.55	52.1	403.17	408.00	-5.1	9,210	-0.06%
2019/10/30	35	395.13	35	395.94	396.50	0	9,218	0.00%
2019/10/29	8	392.00	8	393.44	393.00	0	9,328	0.00%
2019/10/28	5	384.50	5	385.60	387.00	0	9,387	0.00%
2019/10/25	7	382.85	3.1	385.38	379.00	4	9,418	0.04%
2019/10/24	5.1	379.51	21	380.29	381.50	-16	9,356	-0.17%
2019/10/23	1	368.50	1	370.04	372.00	0	9,235	0.00%
2019/10/22	0	0.00	1	367.50	371.50	-1	9,309	-0.01%
2019/10/21	2	370.25	0	0.00	369.00	2	9,352	0.02%
2019/10/18	1	372.50	4	371.75	370.00	-3	9,393	-0.03%
2019/10/17	1	367.00	4	368.01	371.00	-3	9,416	-0.03%
2019/10/16	14.1	364.85	6	361.92	360.00	8.1	9,428	0.09%
2019/10/15	2	368.00	3	367.83	367.00	-1	9,338	-0.01%
2019/10/14	13.1	370.85	79	371.49	370.50	-66	9,256	-0.71%
2019/10/09	9	374.06	1	372.50	372.00	8	9,098	0.09%
2019/10/08	5	384.60	0	0.00	384.50	5	9,011	0.06%
2019/10/07	5	384.30	2	384.00	384.00	3	9,038	0.03%
2019/10/04	7	383.22	12	385.46	385.50	-5	9,026	-0.06%
2019/10/03	6	377.42	8.1	378.70	379.50	-2.1	8,961	-0.02%
2019/10/02	8	372.13	5	374.00	372.00	3	8,908	0.03%
2019/10/01	2.1	370.64	7	374.64	376.50	-4.9	8,953	-0.06%
2019/09/27	13	369.54	7	372.93	369.00	6	8,898	0.07%
2019/09/26	5	377.40	5	379.10	376.00	0	8,893	0.00%
2019/09/25	6	380.50	2	382.00	380.00	4	8,885	0.05%
2019/09/24	1	387.99	0	0.00	387.00	1	8,874	0.01%
2019/09/23	0	387.50	5	388.70	388.00	-5	8,877	-0.06%
2019/09/20	1	383.03	1.1	386.91	386.50	-0.1	8,889	0.00%
2019/09/19	4	384.50	2	383.00	380.50	2	8,795	0.02%
2019/09/18	1	381.01	0	0.00	382.00	1	8,723	0.01%
2019/09/17	13	383.96	14	385.82	383.00	-1	8,674	-0.01%
2019/09/16	27	381.59	38	380.32	382.00	-11	8,683	-0.13%
2019/09/12	25	378.04	18	378.97	375.00	7	8,578	0.08%
2019/09/11	6.1	373.43	1	376.00	374.50	5.1	8,551	0.06%
2019/09/10	7.1	377.30	5	378.50	378.00	2.1	8,538	0.02%
2019/09/09	25.1	384.31	28	385.84	382.50	-3	8,500	-0.03%
2019/09/06	13	374.65	14	373.21	374.50	-1	8,254	-0.01%
2019/09/05	0	366.00	0	0.00	367.50	0	8,141	0.00%
2019/09/04	4	364.25	6	366.50	365.00	-2	8,141	-0.02%
2019/09/03	14	365.14	9	367.67	364.00	5	8,185	0.06%
2019/09/02	0	370.00	0	370.00	370.50	0	8,245	0.00%
2019/08/30	4.1	369.80	2	368.50	367.50	2.1	8,259	0.03%
2019/08/29	4	364.37	5	364.30	365.50	-1	8,242	-0.01%
2019/08/28	77.1	363.58	95	365.03	366.00	-17.9	8,248	-0.22%
2019/08/27	0	345.50	1	344.50	345.50	-1	8,117	-0.01%
2019/08/26	2	341.76	1	340.09	343.00	1	8,242	0.01%
2019/08/23	6	345.08	5	344.20	342.50	1	8,339	0.01%
2019/08/22	4	346.75	1	345.00	345.00	3	8,310	0.04%
2019/08/21	90	351.41	20	352.30	347.00	70	8,294	0.84%
2019/08/20	3	349.99	3	349.67	351.00	0	8,242	0.00%
2019/08/19	73	348.39	79	340.19	353.00	-6	8,104	-0.07%
2019/08/16	12	322.00	19	322.76	322.00	-7	7,760	-0.09%
2019/08/15	1	314.50	0	316.50	316.50	1	7,693	0.01%
2019/08/14	1	323.00	2	319.74	319.50	-1	7,697	-0.01%
2019/08/13	0	0.00	3	318.00	318.00	-3	7,715	-0.04%
2019/08/12	0	0.00	3	321.67	323.00	-3	7,798	-0.04%
2019/08/08	1	315.00	1	316.00	316.50	0	7,745	0.00%
2019/08/07	15	315.50	35	317.54	318.00	-20	7,723	-0.26%
2019/08/06	4	307.39	9	308.95	309.00	-5	7,636	-0.07%
2019/08/05	4	311.63	0	0.00	312.00	4	7,601	0.05%
2019/08/02	9	311.84	4	312.13	316.00	5	7,563	0.07%
2019/08/01	14	321.11	22	323.39	314.00	-8	7,496	-0.11%
2019/07/31	53	314.27	18	313.75	314.50	35	7,239	0.48%
2019/07/30	42	324.44	140	324.21	325.50	-98	7,148	-1.37%	大賣/
2019/07/29	11	319.00	21	317.55	319.00	-10	7,066	-0.14%
2019/07/26	5	311.01	8	313.62	313.50	-3	7,224	-0.04%
2019/07/25	5	312.70	12	311.58	313.00	-7	7,515	-0.09%
2019/07/24	7	308.86	1	310.50	308.00	6	7,568	0.08%
2019/07/23	5	312.00	12	313.00	314.50	-7	7,497	-0.09%
2019/07/22	5	308.10	0	309.00	308.50	5	7,434	0.07%
2019/07/19	0	0.00	3	307.34	304.50	-3	7,379	-0.04%
2019/07/18	8	305.44	3	303.34	302.00	5	7,321	0.07%
2019/07/17	4	310.13	0	311.00	310.00	4	7,243	0.06%
2019/07/16	4	314.75	3	315.00	314.00	1	7,183	0.01%
2019/07/15	3	315.83	2	314.50	314.50	1	7,154	0.01%
2019/07/12	1	319.50	1	318.00	318.00	0	7,250	0.00%
2019/07/11	81	320.00	5	321.50	322.50	76	7,525	1.01%
2019/07/10	0	0.00	3	318.00	318.00	-3	7,546	-0.04%
2019/07/09	0	313.50	1	314.48	313.50	-1	7,593	-0.01%
2019/07/08	2	312.50	0	314.00	314.00	2	7,637	0.03%
2019/07/05	1	322.00	0	321.00	321.00	1	7,744	0.01%
2019/07/04	0	0.00	1	319.00	319.00	-1	7,840	-0.01%
2019/07/03	3	319.49	93	320.07	317.50	-90	7,937	-1.13%
2019/07/02	4	316.25	15	316.77	319.00	-11	7,929	-0.14%
2019/07/01	89	313.59	0	0.00	314.00	89	7,911	1.13%
2019/06/28	2	311.50	1	313.00	314.00	1	7,935	0.01%
2019/06/27	0	312.50	3	314.50	313.00	-3	7,980	-0.04%
2019/06/26	1	310.50	3	311.00	310.50	-2	7,980	-0.03%
2019/06/25	4	310.50	0	0.00	311.50	4	8,002	0.05%
2019/06/24	0	0.00	6	314.17	315.50	-6	7,992	-0.08%
2019/06/21	1	310.50	3	314.00	313.50	-2	7,978	-0.03%
2019/06/20	2	310.00	1	309.50	310.00	1	7,916	0.01%
2019/06/19	4	310.75	0	310.00	308.50	4	8,057	0.05%
2019/06/18	2	307.25	0	308.00	308.50	2	7,997	0.02%
2019/06/17	3	302.33	0	0.00	300.50	3	7,940	0.04%
2019/06/14	1	309.50	0	0.00	307.00	1	7,923	0.01%
2019/06/13	5	313.70	4	312.25	309.50	1	7,915	0.01%
2019/06/12	1	309.00	0	309.00	309.50	1	7,874	0.01%
2019/06/11	3	309.17	79	309.38	308.00	-76	7,882	-0.96%
2019/06/10	79	314.50	5	313.90	316.00	74	7,777	0.95%
2019/06/06	3	307.67	1	306.50	307.00	2	7,725	0.03%
2019/06/05	2	313.24	4	315.23	313.00	-2	7,680	-0.03%
2019/06/04	3	316.50	3	314.13	311.00	0	7,651	0.00%
2019/06/03	17	311.56	21	313.59	314.00	-4	7,579	-0.05%
2019/05/31	6	310.17	11	307.50	311.00	-5	7,512	-0.07%
2019/05/30	2	294.75	8	294.81	296.50	-6	7,348	-0.08%
2019/05/29	1	277.50	1	278.10	280.50	0	7,298	0.00%
2019/05/28	0	0.00	0.1	283.00	280.50	-0.1	7,369	0.00%
2019/05/27	3	278.00	0.1	282.00	281.00	3	7,496	0.04%
2019/05/24	1	289.42	2	286.50	287.00	-1	7,704	-0.01%
2019/05/23	1.1	291.09	3	292.17	292.00	-1.9	7,892	-0.02%
2019/05/22	0.1	288.00	0	0.00	287.50	0.1	7,829	0.00%
2019/05/20	2	289.25	0	0.00	290.00	2	7,858	0.03%
2019/05/17	0	290.00	4	292.38	291.00	-4	7,829	-0.05%
2019/05/16	2	290.00	0	288.00	288.00	2	7,753	0.03%
2019/05/15	4	290.38	0	292.50	290.00	4	7,722	0.05%
2019/05/14	0	0.00	2	278.12	289.00	-2	7,717	-0.03%
2019/05/13	5	290.39	0	0.00	286.50	5	7,682	0.07%
2019/05/10	0	0.00	0	298.50	298.50	0	7,872	0.00%
2019/05/09	3	309.33	2	308.25	300.00	1	7,838	0.01%
2019/05/08	0	309.00	6	309.33	310.00	-6	7,750	-0.08%
2019/05/07	5	311.60	4	309.50	311.00	1	7,659	0.01%
2019/05/06	2.1	303.30	5	304.00	306.00	-3	7,561	-0.04%
2019/05/03	31.1	308.64	42	308.54	309.00	-11	7,464	-0.15%
2019/05/02	4.1	301.32	5	304.47	298.00	-1	7,205	-0.01%
2019/04/30	0	0.00	3	294.17	295.50	-3	6,913	-0.04%
2019/04/29	3	290.00	15	287.00	287.50	-12	6,844	-0.18%
2019/04/26	0	290.00	1	287.00	290.00	-1	6,884	-0.01%
2019/04/25	0	288.50	0	0.00	288.00	0	6,869	0.00%
2019/04/24	1	291.00	0	0.00	289.50	1	6,880	0.01%
2019/04/23	3	286.00	70	286.81	290.00	-67	6,891	-0.97%
2019/04/22	2	290.98	5	291.80	289.00	-3	6,879	-0.04%
2019/04/19	12	291.00	3	291.17	290.00	9	6,860	0.13%
2019/04/18	2	291.75	3.1	291.61	291.00	-1.1	6,852	-0.02%
2019/04/17	12	290.33	12.1	288.75	288.50	-0.1	6,816	0.00%
2019/04/16	2	298.26	4	299.50	300.00	-2	6,566	-0.03%
2019/04/15	0	0.00	4	297.62	296.50	-4	6,549	-0.06%
2019/04/12	4	294.12	1	295.00	293.50	3	6,523	0.05%
2019/04/11	5	297.20	2	291.25	291.50	3	6,478	0.05%
2019/04/10	13	300.42	3	301.67	300.00	10	6,347	0.16%
2019/04/09	11	295.00	14	296.61	299.50	-3	6,197	-0.05%
2019/04/08	1	294.50	1	293.00	294.50	0	6,082	0.00%
2019/04/03	2	290.75	1	290.50	290.50	1	5,958	0.02%
2019/04/02	0	289.00	14	289.93	290.50	-14	5,872	-0.24%
2019/04/01	1	285.47	16	286.28	285.50	-15	5,738	-0.26%
2019/03/29	3	280.17	5	280.30	282.50	-2	5,638	-0.04%
2019/03/28	0	0.00	24	277.75	276.50	-24	5,624	-0.43%
2019/03/27	3	279.00	2	280.00	279.50	1	5,697	0.02%
2019/03/26	9	280.33	3	280.67	281.00	6	5,698	0.11%
2019/03/25	11	276.18	0	0.00	276.50	11	5,673	0.19%
2019/03/22	101	283.86	17	284.35	284.00	84	5,618	1.50%	大買/
2019/03/21	0	0.00	2	277.75	277.50	-2	5,456	-0.04%
2019/03/20	3	274.17	1	274.00	274.50	2	5,425	0.04%
2019/03/19	4	274.88	2	274.50	275.50	2	5,414	0.04%
2019/03/18	3	280.67	3	276.83	278.00	0	5,364	0.00%
2019/03/15	21	275.21	1	274.50	276.00	20	5,344	0.37%
2019/03/14	1	273.00	0	0.00	272.50	1	5,346	0.02%
2019/03/13	0	0.00	0	273.00	273.00	0	5,402	0.00%
2019/03/12	3	271.83	8	272.81	270.50	-5	5,438	-0.09%
2019/03/11	2	270.50	1	271.00	270.00	1	5,514	0.02%
2019/03/08	10	268.35	4	268.63	267.50	6	5,580	0.11%
2019/03/07	1	273.00	2	275.25	274.00	-1	5,564	-0.02%
2019/03/06	6	280.17	1.1	278.10	280.00	5	5,571	0.09%
2019/03/05	2	275.00	1	277.50	273.00	1	5,485	0.02%
2019/03/04	0	278.50	1	277.00	277.00	-1	5,444	-0.02%
2019/02/27	3	278.17	4.5	278.78	280.00	-1.5	5,375	-0.03%
2019/02/26	16	285.84	9.1	286.09	276.50	6.9	5,245	0.13%
2019/02/25	5.1	277.77	23	280.18	282.50	-17.9	5,028	-0.36%
2019/02/22	3	263.50	11.1	266.39	264.00	-8.1	4,754	-0.17%
2019/02/21	5	258.40	1.2	254.96	259.00	3.9	4,530	0.08%
2019/02/20	4	254.25	17	256.21	255.50	-13	4,480	-0.29%
2019/02/19	4	250.75	1	250.99	250.00	3	4,495	0.07%
2019/02/18	6	253.42	4	253.50	253.50	2	4,487	0.04%
2019/02/15	1	251.50	2	253.00	252.00	-1	4,475	-0.02%
2019/02/13	2	258.50	1	259.00	259.00	1	4,503	0.02%
2019/02/12	4	257.25	2	258.00	257.50	2	4,487	0.04%
2019/02/11	0	0.00	6	253.83	259.50	-6	4,448	-0.13%
2019/01/30	3	243.50	5	244.00	243.00	-2	4,185	-0.05%
2019/01/29	6	244.42	1	246.00	245.50	5	4,198	0.12%
2019/01/28	1	247.50	0	0.00	248.50	1	4,197	0.02%
2019/01/25	1	248.00	6	249.08	248.00	-5	4,258	-0.12%
2019/01/24	0	244.50	11	246.50	244.50	-11	4,309	-0.25%
2019/01/23	4.1	238.53	1	240.50	241.00	3.1	4,371	0.07%
2019/01/22	12	245.08	4.1	246.88	242.00	7.9	4,386	0.18%
2019/01/21	4	245.00	2	246.25	244.50	2	4,429	0.05%
2019/01/18	0	0.00	32	242.47	244.00	-32	4,495	-0.71%
2019/01/16	1	234.50	6	235.08	237.00	-5	4,540	-0.11%
2019/01/15	22	232.50	8	232.81	233.00	14	4,529	0.31%
2019/01/14	0	0.00	15	231.47	231.50	-15	4,492	-0.33%
2019/01/11	0	0.00	0	227.00	227.50	0	4,487	0.00%
2019/01/10	2	224.50	2	226.00	226.00	0	4,497	0.00%
2019/01/09	2.1	226.71	4	227.36	226.00	-1.9	4,501	-0.04%
2019/01/08	0.1	223.50	0	0.00	222.00	0.1	4,416	0.00%
2019/01/07	6	219.33	1	219.03	219.00	5	4,459	0.11%
2019/01/04	22	216.41	2	215.75	217.00	20	4,465	0.45%
2019/01/03	1	223.50	1	222.50	223.50	0	4,634	0.00%
2019/01/02	3	221.17	1	227.00	220.50	2	4,644	0.04%
2018/12/28	5	225.00	6	225.27	229.50	-1	4,661	-0.02%
2018/12/27	0	0.00	0	225.00	225.00	0	4,758	0.00%
2018/12/26	2	222.25	0	0.00	220.00	2	4,776	0.04%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/21	2	222.75	1	225.00	223.50	1	5,001	0.02%
2018/12/20	9	226.33	3	225.67	225.00	6	4,975	0.12%
2018/12/19	1	232.50	0	0.00	236.00	1	4,876	0.02%
2018/12/18	1	234.00	12	234.54	234.50	-11	4,868	-0.23%
2018/12/17	8	236.19	7	237.36	235.00	1	4,901	0.02%
2018/12/14	1	234.50	0	236.00	236.00	1	4,954	0.02%
2018/12/13	0	0.00	1	236.50	237.50	-1	4,959	-0.02%
2018/12/12	2	232.50	1	234.00	233.00	1	4,967	0.02%
2018/12/11	5	227.50	0	229.00	228.00	5	4,951	0.10%
2018/12/10	6	232.00	3	231.17	229.00	3	4,965	0.06%
2018/12/07	13.1	234.54	11	234.09	233.50	2.1	4,965	0.04%
2018/12/06	4	231.26	2	232.50	229.50	2	4,944	0.04%
2018/12/05	20	245.92	11	245.00	244.50	9	4,887	0.18%
2018/12/04	10	251.10	28	250.13	252.00	-18	4,914	-0.37%
2018/11/30	10	232.00	13	235.88	237.50	-3	4,801	-0.06%
2018/11/29	1	231.50	0	233.00	231.50	1	4,746	0.02%
2018/11/28	10	232.00	11	234.50	236.50	-1	4,735	-0.02%
2018/11/27	3	228.50	3	230.51	232.00	0	4,711	0.00%
2018/11/26	11	224.45	12	228.54	228.00	-1	4,754	-0.02%
2018/11/23	3.1	222.52	2	223.00	222.00	1.1	4,762	0.02%
2018/11/22	0.1	223.00	0.1	223.00	222.50	0	4,825	0.00%
2018/11/21	1	220.50	1	222.50	223.00	0	4,963	0.00%
2018/11/20	0	0.00	1	225.00	225.00	-1	4,954	-0.02%
2018/11/19	1	221.00	3	222.84	223.50	-2	4,952	-0.04%
2018/11/16	21	222.79	5.1	222.89	220.00	16	4,986	0.32%
2018/11/15	5	231.00	5	232.00	231.50	0	4,958	0.00%
2018/11/14	0	0.00	0.1	230.00	230.00	-0.1	4,975	0.00%
2018/11/13	2	230.50	2	227.50	231.00	0	5,017	0.00%
2018/11/12	1	233.50	1	234.50	234.50	0	5,076	0.00%
2018/11/08	0	0.00	1	235.00	235.00	-1	5,176	-0.02%
2018/11/07	1	233.00	0.1	235.00	235.00	1	5,158	0.02%
2018/11/06	0	0.00	2.3	236.09	230.00	-2.3	5,183	-0.04%
2018/11/05	0	0.00	2.1	227.14	230.00	-2.1	5,120	-0.04%
2018/11/02	0	227.00	2	228.00	227.50	-2	5,105	-0.04%
2018/11/01	3	222.00	6	224.66	223.50	-3	5,060	-0.06%
2018/10/31	0	0.00	11	219.23	227.50	-11	4,993	-0.22%
2018/10/30	1	208.00	0	0.00	207.00	1	4,864	0.02%
2018/10/26	9	203.17	5	202.00	202.00	4	4,943	0.08%
2018/10/25	2	206.50	0	0.00	210.00	2	5,072	0.04%
2018/10/24	11	212.50	10	209.12	214.00	1	5,195	0.02%
2018/10/22	0	0.00	1	221.50	221.50	-1	5,281	-0.02%
2018/10/19	0	0.00	0	225.00	222.50	0	5,355	0.00%
2018/10/18	0	0.00	2	225.75	225.00	-2	5,424	-0.04%
2018/10/17	3	225.50	1	224.53	224.50	2	5,694	0.03%
2018/10/16	2	224.00	3	225.32	222.00	-1	5,813	-0.02%
2018/10/15	1	221.00	3	224.32	221.00	-2	5,831	-0.03%
2018/10/12	0.1	222.00	0	0.00	220.00	0.1	5,773	0.00%
2018/10/11	8	208.19	2.1	207.26	210.50	5.9	5,739	0.10%
2018/10/09	1	232.00	0	0.00	228.50	1	5,530	0.02%
2018/10/08	2	234.25	0	235.00	233.50	2	5,491	0.04%
2018/10/05	7	235.29	3	235.67	234.50	4	5,462	0.07%
2018/10/04	1	244.50	1	243.00	242.00	0	5,384	0.00%
2018/10/03	2	242.00	3	244.00	246.00	-1	5,377	-0.02%
2018/10/02	2	244.00	0	0.00	245.00	2	5,411	0.04%
2018/10/01	0	0.00	1	249.50	250.00	-1	5,441	-0.02%
2018/09/28	5	245.50	3	245.33	246.50	2	5,533	0.04%
2018/09/27	2.5	240.80	0	0.00	241.50	2.5	5,601	0.04%
2018/09/26	1	242.00	0.1	243.00	241.50	0.9	5,614	0.02%
2018/09/25	0	0.00	0	244.50	243.50	0	5,627	0.00%
2018/09/21	0	0.00	1	243.00	243.00	-1	5,686	-0.02%
2018/09/20	2.2	238.64	2.1	243.33	238.00	0.1	5,698	0.00%
2018/09/19	1	245.00	0.1	246.00	245.00	1	5,683	0.02%
2018/09/18	7	244.50	0	0.00	244.50	7	5,730	0.12%
2018/09/17	0	0.00	1	242.50	243.50	-1	5,861	-0.02%
2018/09/14	1	245.50	1	244.02	245.50	0	5,883	0.00%
2018/09/13	2	243.00	2.1	243.50	242.00	-0.1	5,876	0.00%
2018/09/12	4.1	242.89	2	244.50	244.00	2.1	5,888	0.03%
2018/09/11	2	242.75	2.1	244.74	244.00	-0.1	5,927	0.00%
2018/09/10	4	241.50	19.1	241.98	242.50	-15.1	5,924	-0.25%
2018/09/07	24	249.73	6	250.25	248.00	18	5,902	0.30%
2018/09/06	0.3	255.00	8.2	256.35	255.00	-7.9	5,865	-0.13%
2018/09/05	1	254.00	2.1	254.01	254.00	-1.1	5,861	-0.02%
2018/09/04	1	253.50	3	252.35	253.50	-2	5,870	-0.03%
2018/09/03	2	250.25	2	251.00	249.50	0	5,898	0.00%
2018/08/31	3	249.67	2	251.02	251.50	1	5,920	0.02%
2018/08/30	1.2	256.58	1	256.50	256.00	0.2	5,884	0.00%
2018/08/29	8.4	255.04	12	255.33	256.00	-3.7	5,905	-0.06%
2018/08/28	4.1	252.14	3	251.50	252.00	1.1	5,883	0.02%
2018/08/27	3.1	246.70	2	246.25	247.50	1.1	5,858	0.02%
2018/08/24	1	250.03	2	249.50	250.00	-1	5,861	-0.02%
2018/08/23	1.1	253.10	3	251.17	253.00	-2	5,980	-0.03%
2018/08/22	4	246.88	5	246.30	247.50	-1	5,978	-0.02%
2018/08/21	6	245.75	7	246.36	245.50	-1	5,876	-0.02%
2018/08/20	4.1	246.02	4	247.00	247.00	0.1	5,876	0.00%
2018/08/17	5	248.20	3	247.83	247.00	2	5,874	0.03%
2018/08/16	16.2	247.90	0	0.00	247.50	16.2	5,817	0.28%
2018/08/15	2.1	260.51	6	261.00	260.00	-4	5,722	-0.07%
2018/08/14	1.3	264.70	1	265.00	265.00	0.3	5,795	0.00%
2018/08/13	5	263.10	2	264.50	263.50	3	5,803	0.05%
2018/08/10	0.1	276.00	0	0.00	274.50	0.1	5,807	0.00%
2018/08/09	0.1	275.50	0	0.00	275.00	0.1	5,921	0.00%
2018/08/08	1.3	276.37	5	277.10	277.50	-3.7	5,925	-0.06%
2018/08/07	0.1	275.50	1	277.00	275.50	-0.9	5,911	-0.02%
2018/08/06	2.1	272.76	0	0.00	273.00	2.1	5,915	0.04%
2018/08/03	1.1	272.32	0	0.00	274.00	1.1	6,066	0.02%
2018/08/02	2	275.50	6	271.25	269.00	-4	6,040	-0.07%
2018/08/01	13.1	267.98	21	273.07	275.00	-7.9	5,966	-0.13%
2018/07/31	5.1	253.45	0	0.00	254.00	5.1	5,781	0.09%
2018/07/30	5.1	261.70	17	261.68	260.00	-12	5,675	-0.21%
2018/07/27	9	268.39	6	268.92	267.50	3	5,670	0.05%
2018/07/26	4.1	260.06	4	261.00	263.00	0.1	5,749	0.00%
2018/07/25	7	255.45	6	258.67	262.50	1	5,789	0.02%
2018/07/24	53	258.37	45	259.81	255.00	8	5,831	0.14%
2018/07/23	28	273.07	1	273.50	271.50	27	5,656	0.48%
2018/07/20	1.2	280.17	1	282.00	280.00	0.2	5,694	0.00%
2018/07/19	1	283.00	0	0.00	284.00	1	5,743	0.02%
2018/07/18	0	0.00	1	285.50	281.00	-1	5,858	-0.02%
2018/07/17	0	0.00	1	284.00	285.50	-1	5,905	-0.02%
2018/07/16	0	0.00	1	285.50	282.50	-1	6,005	-0.02%
2018/07/13	0.1	286.00	0	0.00	285.00	0.1	6,250	0.00%
2018/07/12	0	0.00	2	283.50	283.00	-2	6,621	-0.03%
2018/07/11	2	276.00	0	0.00	276.00	2	6,644	0.03%
2018/07/10	2	278.75	1	277.00	280.00	1	6,710	0.01%
2018/07/09	6	273.50	4	272.25	272.50	2	6,708	0.03%
2018/07/06	3	285.67	1	286.50	285.00	2	6,683	0.03%
2018/07/05	23	285.46	22	281.50	281.50	1	6,677	0.01%
2018/07/04	11	301.32	3	299.50	298.00	8	6,589	0.12%
2018/07/03	6	306.42	1	306.50	304.50	5	6,641	0.08%
2018/07/02	5	305.90	7	308.86	305.00	-2	6,707	-0.03%
2018/06/29	0	0.00	1	300.00	300.00	-1	6,663	-0.02%
2018/06/28	3	293.67	2	295.00	297.00	1	6,615	0.02%
2018/06/27	3	296.50	3	296.67	296.50	0	6,709	0.00%
2018/06/26	25	297.22	14	298.11	296.50	11	6,707	0.16%
2018/06/25	0	0.00	1	310.00	310.00	-1	6,629	-0.02%
2018/06/22	1	309.00	0	0.00	310.50	1	6,787	0.01%
2018/06/21	3	310.83	1	312.50	312.00	2	6,932	0.03%
2018/06/20	1	310.00	4	310.25	310.00	-3	6,974	-0.04%
2018/06/19	3	312.00	4	313.50	312.00	-1	6,973	-0.01%
2018/06/15	7	315.21	9	316.22	315.00	-2	7,109	-0.03%
2018/06/14	5	318.00	1	316.50	315.00	4	7,291	0.05%
2018/06/12	4	323.75	1	325.50	324.00	3	7,670	0.04%
2018/06/11	1	332.00	2	332.50	332.50	-1	7,748	-0.01%
2018/06/08	3	328.83	0	0.00	330.00	3	7,750	0.04%
2018/06/07	1	329.00	0	0.00	331.00	1	7,856	0.01%
2018/06/06	5	331.40	5	331.10	331.00	0	8,004	0.00%
2018/06/05	6	326.58	1	325.00	325.00	5	8,028	0.06%
2018/06/04	2	329.50	12	327.42	329.50	-10	8,154	-0.12%
2018/06/01	0	0.00	2	316.50	319.00	-2	8,177	-0.02%
2018/05/31	0	0.00	0.1	311.50	311.50	-0.1	8,249	0.00%
2018/05/30	2	311.00	0	0.00	310.00	2	8,197	0.02%
2018/05/29	1	315.50	1	318.00	315.00	0	8,296	0.00%
2018/05/28	4	320.00	0	0.00	318.50	4	8,412	0.05%
2018/05/24	1	322.00	10	318.00	322.00	-9	8,449	-0.11%
2018/05/22	1	314.00	4	318.63	320.50	-3	8,492	-0.04%
2018/05/21	10	314.00	0	0.00	314.00	10	8,566	0.12%
2018/05/18	7	313.07	18	310.50	313.00	-11	8,607	-0.13%
2018/05/17	15	308.67	3	311.00	310.00	12	8,659	0.14%
2018/05/14	6	322.42	2	319.00	320.00	4	8,779	0.05%
2018/05/11	1	320.50	0	0.00	319.50	1	8,782	0.01%
2018/05/10	1	328.00	1	329.50	329.50	0	8,681	0.00%
2018/05/08	2	324.25	3	323.67	325.00	-1	8,867	-0.01%
2018/05/07	19	320.08	7	318.71	318.50	12	8,894	0.13%
2018/05/04	2	325.25	22	324.34	325.50	-20	8,845	-0.23%
2018/05/03	33	318.85	13	318.46	320.00	20	8,857	0.23%
2018/05/02	14	333.00	8	338.25	331.00	6	8,786	0.07%
2018/04/30	2.1	334.15	3	339.17	340.00	-1	8,763	-0.01%
2018/04/27	9.1	330.33	14	332.75	339.50	-5	8,754	-0.06%
2018/04/26	13	330.81	9	331.83	323.50	4	8,708	0.05%
2018/04/25	9	339.94	13	338.81	337.00	-4	8,622	-0.05%
2018/04/24	3	337.33	44	341.03	341.50	-41	8,641	-0.47%
2018/04/23	1	353.00	1	362.50	350.50	0	8,560	0.00%
2018/04/20	5	353.90	1	354.00	354.50	4	8,487	0.05%
2018/04/19	10	365.55	19	371.08	360.50	-9	8,406	-0.11%
2018/04/18	140	363.55	92	362.17	362.00	48	8,208	0.58%	大買/
2018/04/17	0	0.00	1	340.00	340.00	-1	7,840	-0.01%
2018/04/16	8.1	342.18	11	342.41	342.00	-3	7,853	-0.04%
2018/04/13	0	0.00	6	335.00	336.00	-6	7,811	-0.08%
2018/04/12	7	333.79	0	0.00	331.50	7	7,800	0.09%
2018/04/11	64.1	341.66	70	338.62	339.00	-6	7,785	-0.08%
2018/04/10	1	328.00	0	0.00	327.00	1	7,740	0.01%
2018/04/09	9	327.67	12	329.75	327.50	-3	7,800	-0.04%
2018/04/03	6	329.25	1	328.00	328.00	5	7,728	0.06%
2018/03/31	6	340.50	7	339.86	340.50	-1	7,707	-0.01%
2018/03/30	35	341.56	38	343.76	340.00	-3	7,745	-0.04%
2018/03/29	8	334.94	8	337.44	331.00	0	7,677	0.00%
2018/03/28	11	333.82	7	334.93	333.00	4	7,594	0.05%
2018/03/27	6	338.92	7	340.57	342.50	-1	7,524	-0.01%
2018/03/26	59	344.25	62	345.85	347.00	-3	7,360	-0.04%
2018/03/23	12	327.75	22	327.27	328.00	-10	7,205	-0.14%
2018/03/22	1	338.00	0	0.00	336.00	1	7,199	0.01%
2018/03/21	8	341.13	8	342.38	336.00	0	7,191	0.00%
2018/03/20	9	339.94	4	342.50	342.50	5	7,183	0.07%
2018/03/19	92	336.82	105	332.61	334.00	-13	6,988	-0.19%	大賣/
2018/03/16	4	318.50	7	321.00	317.00	-3	6,766	-0.04%
2018/03/15	19	318.05	19	318.89	318.00	0	6,627	0.00%
2018/03/13	1	318.50	2	320.00	319.00	-1	6,558	-0.02%
2018/03/12	31	316.85	45	318.91	317.00	-14	6,573	-0.21%
2018/03/09	7	310.14	2	310.50	310.50	5	6,656	0.08%
2018/03/08	6	308.50	7	307.29	309.50	-1	6,591	-0.02%
2018/03/07	11	302.09	17	304.68	300.00	-6	6,474	-0.09%
2018/03/06	0	0.00	2	301.25	301.00	-2	6,435	-0.03%
2018/03/05	5	301.50	5	301.50	295.00	0	6,484	0.00%
2018/03/02	1	305.00	0	0.00	302.50	1	6,432	0.02%
2018/02/26	2.1	299.43	2	299.00	296.50	0.1	6,211	0.00%
2018/02/23	0.2	300.50	1	299.50	300.50	-0.8	6,219	-0.01%
2018/02/22	1	303.50	2	303.25	302.00	-1	6,240	-0.02%
2018/02/21	4	303.38	4	302.38	304.50	0	6,238	0.00%
2018/02/12	2	287.50	2	287.50	285.00	0	6,153	0.00%
2018/02/09	3	278.83	1	284.00	283.00	2	6,175	0.03%
2018/02/07	1	291.00	0	0.00	284.50	1	6,135	0.02%
2018/02/06	21	286.26	13.1	286.48	286.50	7.9	6,142	0.13%
2018/02/02	1	303.00	20	305.50	304.50	-19	6,234	-0.30%
2018/02/01	24	308.79	3.1	309.76	307.00	20.9	6,236	0.34%
2018/01/31	2	295.50	4	299.75	299.00	-2	6,091	-0.03%
2018/01/30	6	301.00	1	299.50	299.00	5	6,091	0.08%
2018/01/29	2	308.00	1.1	313.00	308.00	0.9	6,198	0.01%
2018/01/26	5	303.80	5	304.80	308.00	0	6,271	0.00%
2018/01/25	7	307.92	3	311.50	305.50	4	6,267	0.06%
2018/01/24	8.1	309.43	3	312.67	307.50	5.1	6,343	0.08%
2018/01/23	1	320.00	2	322.25	318.00	-1	6,460	-0.02%
2018/01/22	1	312.50	0	0.00	319.00	1	6,420	0.02%
2018/01/19	4	316.14	3	321.00	319.00	1	6,536	0.02%
2018/01/18	4	319.88	17.1	318.12	319.50	-13.1	6,576	-0.20%
2018/01/17	2.1	305.74	2.1	305.02	306.50	0	6,629	0.00%
2018/01/16	3	312.00	3	309.50	312.00	0	6,604	0.00%
2018/01/15	0	0.00	1	312.00	313.00	-1	6,650	-0.02%
2018/01/12	7.1	310.41	11	309.59	309.50	-4	6,701	-0.06%
2018/01/11	4	304.50	3	308.00	306.00	1	6,746	0.02%
2018/01/10	12	307.29	13	306.62	309.50	-1	6,822	-0.01%
2018/01/09	4	300.75	5	302.50	304.00	-1	6,854	-0.01%
2018/01/08	1	300.00	3	304.31	298.00	-2	7,070	-0.03%
2018/01/05	1	303.00	2	308.25	300.00	-1	7,418	-0.01%
2018/01/04	0.1	307.00	1	304.52	307.00	-0.9	7,607	-0.01%
2018/01/03	4	300.50	13	300.35	300.50	-9	7,797	-0.12%
2018/01/02	5	290.00	1	291.50	291.50	4	7,843	0.05%