聯發科 (2454)-元大-內湖民權券商分點個股進出

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
1350
漲跌
--
漲幅
0.00%
成交量
6,200張
產業
上市半導體類股
3243人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3.6	1329.09	1.5	1348.33	1350.00	2.1	5,491	0.04%
2024/12/10	1	1344.71	5.3	1347.53	1350.00	-4.3	5,455	-0.08%
2024/12/09	0	0.00	1.2	1314.04	1325.00	-1.2	5,451	-0.02%
2024/12/06	1	1305.00	0.1	1310.00	1305.00	0.9	5,502	0.02%
2024/12/05	0	1330.00	8.4	1326.17	1325.00	-8.4	5,516	-0.15%
2024/12/04	0	1310.00	1.2	1315.00	1320.00	-1.1	5,579	-0.02%
2024/12/03	1.1	1309.65	3	1313.19	1315.00	-2	5,662	-0.03%
2024/12/02	0	1307.78	5.1	1300.98	1310.00	-5.1	5,620	-0.09%
2024/11/29	0.3	1240.00	0	0.00	1255.00	0.3	5,600	0.01%
2024/11/28	0.2	1245.28	1	1250.00	1255.00	-0.8	5,628	-0.01%
2024/11/27	2.1	1267.21	0.1	1270.00	1250.00	2.1	5,648	0.04%
2024/11/26	1	1280.00	1	1285.00	1280.00	0	5,676	0.00%
2024/11/25	0	1302.50	2.2	1323.47	1280.00	-2.1	5,687	-0.04%
2024/11/22	0.2	1300.00	2.2	1301.88	1310.00	-2	5,624	-0.04%
2024/11/21	1.1	1260.01	0	0.00	1265.00	1.1	5,593	0.02%
2024/11/20	2	1265.00	1	1290.00	1275.00	1	5,600	0.02%
2024/11/19	0	0.00	4.2	1284.75	1285.00	-4.2	5,597	-0.07%
2024/11/18	0.3	1245.43	10.3	1249.88	1240.00	-10	5,597	-0.18%
2024/11/15	2.3	1241.83	0.1	1250.00	1270.00	2.2	5,630	0.04%
2024/11/14	3.5	1240.33	1.1	1240.00	1235.00	2.4	5,675	0.04%
2024/11/13	6.6	1260.63	0.2	1264.48	1255.00	6.4	5,655	0.11%
2024/11/12	1	1270.09	3.2	1279.84	1265.00	-2.2	5,662	-0.04%
2024/11/11	2	1300.00	3.1	1286.72	1295.00	-1.1	5,655	-0.02%
2024/11/08	8	1292.50	0.3	1300.00	1280.00	7.8	5,685	0.14%
2024/11/07	0	1318.33	0	1315.00	1305.00	0	5,732	0.00%
2024/11/06	2.2	1305.00	0.1	1301.92	1305.00	2	5,795	0.03%
2024/11/05	3.2	1286.65	0	0.00	1290.00	3.2	5,907	0.05%
2024/11/04	0	1295.00	1	1295.00	1295.00	-1	6,121	-0.02%
2024/11/01	3.1	1246.32	0	1293.33	1290.00	3.1	6,433	0.05%
2024/10/30	1	1290.04	0.2	1308.84	1290.00	0.8	6,533	0.01%
2024/10/29	2.7	1295.56	0.1	1299.68	1300.00	2.6	6,643	0.04%
2024/10/28	2.1	1325.00	2.7	1329.20	1335.00	-0.6	6,677	-0.01%
2024/10/25	0	1310.00	4	1315.03	1315.00	-4	6,661	-0.06%
2024/10/24	4.2	1275.40	0.4	1280.00	1270.00	3.8	6,633	0.06%
2024/10/23	1.3	1299.87	2	1297.50	1300.00	-0.7	6,729	-0.01%
2024/10/22	3.5	1303.08	20	1305.00	1310.00	-16.5	6,746	-0.25%
2024/10/21	6	1336.67	0.6	1327.16	1330.00	5.4	6,780	0.08%
2024/10/18	2	1307.49	9.6	1313.20	1305.00	-7.6	6,772	-0.11%
2024/10/17	2.1	1270.24	0.1	1275.00	1275.00	2	6,797	0.03%
2024/10/16	1	1279.95	2.1	1271.36	1275.00	-1.1	6,828	-0.02%
2024/10/15	0	0.00	1.5	1299.63	1300.00	-1.5	6,804	-0.02%
2024/10/14	0.2	1291.08	1	1290.15	1290.00	-0.8	6,764	-0.01%
2024/10/11	0	0.00	46.5	1294.52	1300.00	-46.5	6,812	-0.68%
2024/10/09	0	1245.00	1.1	1254.38	1245.00	-1.1	6,735	-0.02%
2024/10/08	0	1235.00	0	0.00	1225.00	0	6,733	0.00%
2024/10/07	0.6	1240.67	4.2	1262.68	1250.00	-3.7	6,822	-0.05%
2024/10/04	3	1233.33	1.8	1227.86	1230.00	1.3	6,801	0.02%
2024/10/01	1	1195.29	0	1213.57	1210.00	1	6,792	0.02%
2024/09/30	14.1	1209.59	2.5	1224.63	1175.00	11.5	6,819	0.17%
2024/09/27	1.3	1294.35	9.5	1284.29	1260.00	-8.3	6,784	-0.12%
2024/09/26	2.7	1241.08	12.1	1261.79	1270.00	-9.3	6,720	-0.14%
2024/09/25	0.1	1219.09	3.4	1215.25	1225.00	-3.3	6,647	-0.05%
2024/09/24	5	1160.08	3.7	1158.58	1195.00	1.3	6,579	0.02%
2024/09/23	7	1137.84	2.2	1138.18	1145.00	4.8	6,544	0.07%
2024/09/20	0.1	1130.26	0.2	1144.44	1125.00	-0.1	6,552	0.00%
2024/09/19	3.6	1100.51	1	1110.00	1120.00	2.6	6,561	0.04%
2024/09/18	1.3	1106.05	0	0.00	1105.00	1.3	6,583	0.02%
2024/09/16	2.3	1126.20	0	0.00	1130.00	2.3	6,644	0.03%
2024/09/13	0	1141.67	0	0.00	1125.00	0	6,686	0.00%
2024/09/12	0	1138.33	1.4	1147.64	1155.00	-1.4	6,821	-0.02%
2024/09/11	1.3	1116.58	2	1125.00	1110.00	-0.7	6,877	-0.01%
2024/09/10	3.4	1112.09	1.1	1129.62	1130.00	2.3	6,881	0.03%
2024/09/09	2.6	1100.19	0.1	1104.15	1105.00	2.6	6,887	0.04%
2024/09/06	0	0.00	5	1145.00	1145.00	-5	6,986	-0.07%
2024/09/05	7.5	1112.94	1	1120.00	1110.00	6.5	7,030	0.09%
2024/09/04	7.6	1139.88	0	1150.00	1135.00	7.6	6,972	0.11%
2024/09/03	6.3	1214.82	1	1205.15	1220.00	5.3	6,893	0.08%
2024/09/02	2	1225.04	0	1225.00	1225.00	2	7,001	0.03%
2024/08/30	1.1	1244.63	1	1239.90	1240.00	0	7,045	0.00%
2024/08/29	1	1249.31	2.9	1220.99	1250.00	-1.8	7,064	-0.03%
2024/08/28	1.3	1188.85	0	0.00	1200.00	1.3	7,079	0.02%
2024/08/27	1	1200.00	0	0.00	1210.00	1	7,239	0.01%
2024/08/26	0.1	1218.00	1	1220.04	1215.00	-1	7,315	-0.01%
2024/08/23	3.6	1205.84	2.2	1209.50	1225.00	1.4	7,384	0.02%
2024/08/22	1.1	1229.55	0.1	1230.00	1230.00	1	7,480	0.01%
2024/08/21	1.2	1220.23	0.6	1223.25	1220.00	0.6	7,669	0.01%
2024/08/20	0	1255.00	0.1	1250.00	1250.00	-0.1	7,648	0.00%
2024/08/19	1.1	1244.99	5.2	1255.93	1255.00	-4	7,680	-0.05%
2024/08/16	0.1	1229.90	13.4	1221.05	1230.00	-13.3	7,657	-0.17%
2024/08/15	2.6	1169.40	0.4	1169.84	1155.00	2.2	7,597	0.03%
2024/08/14	1.1	1179.94	0.3	1180.16	1185.00	0.8	7,646	0.01%
2024/08/13	2.5	1174.88	0.4	1165.01	1160.00	2.1	7,678	0.03%
2024/08/12	0.3	1168.70	4.8	1167.82	1175.00	-4.5	7,782	-0.06%
2024/08/09	10.3	1139.39	3.7	1143.45	1125.00	6.5	7,798	0.08%
2024/08/08	3	1119.91	2.2	1116.04	1115.00	0.9	7,807	0.01%
2024/08/07	2.7	1144.61	3.2	1141.58	1150.00	-0.5	7,740	-0.01%
2024/08/06	0.3	1075.27	3.1	1071.87	1075.00	-2.8	7,639	-0.04%
2024/08/05	10.4	993.11	9.2	990.39	991.00	1.2	7,495	0.02%
2024/08/02	12.1	1112.61	1.1	1090.54	1090.00	11.1	7,292	0.15%
2024/08/01	12.5	1190.03	1.1	1189.55	1180.00	11.4	7,116	0.16%
2024/07/31	1.3	1219.16	0	0.00	1220.00	1.3	6,990	0.02%
2024/07/30	2.5	1231.93	0.1	1245.83	1255.00	2.4	6,977	0.03%
2024/07/29	0.4	1248.69	0.1	1245.00	1240.00	0.3	6,994	0.00%
2024/07/26	33.7	1193.29	31.2	1240.00	1245.00	2.5	7,006	0.04%
2024/07/23	1.4	1250.47	1.1	1251.43	1275.00	0.2	6,968	0.00%
2024/07/22	6.3	1222.95	4.4	1212.57	1225.00	1.9	6,957	0.03%
2024/07/19	1.5	1269.27	1.2	1265.26	1260.00	0.3	6,937	0.00%
2024/07/18	44.1	1269.50	41.2	1279.64	1280.00	2.9	6,943	0.04%
2024/07/17	40.6	1329.93	0.6	1320.80	1325.00	40	6,877	0.58%
2024/07/16	3.1	1335.25	1.1	1341.08	1345.00	2	6,929	0.03%
2024/07/15	1.5	1368.09	0.4	1365.03	1355.00	1.1	7,106	0.01%
2024/07/12	6.6	1365.78	0.8	1373.04	1360.00	5.8	7,167	0.08%
2024/07/11	1.8	1426.82	1	1440.13	1420.00	0.8	7,181	0.01%
2024/07/10	2.2	1430.31	1.1	1416.26	1435.00	1.1	7,294	0.02%
2024/07/09	1.6	1433.61	3.1	1446.37	1460.00	-1.5	7,356	-0.02%
2024/07/08	0.5	1408.45	9.2	1402.99	1420.00	-8.7	7,282	-0.12%
2024/07/05	26.6	1341.24	0	1350.00	1350.00	26.6	7,258	0.37%
2024/07/04	5.8	1381.33	1.5	1386.85	1375.00	4.3	7,258	0.06%
2024/07/03	0.4	1405.18	22.3	1400.09	1405.00	-21.9	7,186	-0.30%
2024/07/02	1.3	1400.93	4.1	1406.15	1410.00	-2.8	7,148	-0.04%
2024/07/01	0.3	1421.66	6.1	1426.49	1415.00	-5.8	7,131	-0.08%
2024/06/28	1.1	1385.32	0	1400.00	1400.00	1	7,117	0.01%
2024/06/27	1.1	1385.76	1.2	1407.44	1395.00	-0.1	7,092	0.00%
2024/06/26	6	1419.99	1	1405.09	1405.00	5	7,151	0.07%
2024/06/25	3.5	1379.48	0.1	1380.37	1385.00	3.4	7,183	0.05%
2024/06/24	42.4	1437.15	1.2	1454.80	1410.00	41.2	7,127	0.58%
2024/06/21	2.1	1452.86	4.4	1466.38	1490.00	-2.3	7,084	-0.03%
2024/06/20	0.2	1481.96	0.1	1487.50	1500.00	0.1	6,959	0.00%
2024/06/19	2	1477.45	21.2	1469.99	1485.00	-19.1	6,953	-0.28%
2024/06/18	21.1	1385.01	2	1397.46	1405.00	19	6,867	0.28%
2024/06/17	2.2	1374.88	0.4	1372.51	1380.00	1.7	6,839	0.03%
2024/06/14	1.2	1372.56	1.2	1390.74	1395.00	0	6,913	0.00%
2024/06/13	0.1	1380.19	18.9	1370.35	1385.00	-18.8	6,913	-0.27%
2024/06/12	1.1	1285.89	2.7	1298.98	1300.00	-1.6	6,837	-0.02%
2024/06/11	0.2	1265.07	3.2	1267.79	1270.00	-3	6,916	-0.04%
2024/06/07	0	1277.00	0.2	1282.50	1275.00	-0.2	6,939	0.00%
2024/06/06	12.5	1288.86	4.2	1279.35	1290.00	8.3	6,941	0.12%
2024/06/05	0.2	1225.86	0	1230.00	1230.00	0.1	6,872	0.00%
2024/06/04	0.6	1242.60	0	1254.29	1240.00	0.5	7,043	0.01%
2024/06/03	2.1	1260.05	5.1	1256.93	1270.00	-3	7,177	-0.04%
2024/05/31	10.4	1244.35	4.9	1256.22	1235.00	5.5	7,232	0.08%
2024/05/30	6.1	1267.83	4.1	1291.15	1290.00	2	7,136	0.03%
2024/05/29	2.1	1287.77	4	1288.82	1290.00	-2	7,200	-0.03%
2024/05/28	6.5	1304.93	23.3	1310.21	1310.00	-16.8	7,271	-0.23%
2024/05/27	1.1	1266.49	35.2	1292.95	1285.00	-34.1	7,255	-0.47%
2024/05/24	1.2	1200.00	1.3	1195.89	1195.00	-0.1	7,302	0.00%
2024/05/23	2.2	1202.26	4.1	1201.21	1205.00	-1.9	7,448	-0.03%
2024/05/22	1.1	1161.02	2.1	1173.10	1185.00	-1	7,734	-0.01%
2024/05/21	1.1	1174.95	2.5	1171.65	1175.00	-1.4	7,830	-0.02%
2024/05/20	2	1180.00	1.6	1186.18	1190.00	0.4	7,863	0.00%
2024/05/17	0.1	1170.90	0.2	1170.00	1165.00	0	7,888	0.00%
2024/05/16	0.2	1184.50	11.9	1191.83	1190.00	-11.7	7,852	-0.15%
2024/05/15	2.3	1161.70	5.1	1159.12	1155.00	-2.8	7,759	-0.04%
2024/05/14	3.1	1141.84	9.4	1135.96	1155.00	-6.4	7,861	-0.08%
2024/05/13	1.1	1109.55	4.3	1110.81	1115.00	-3.2	7,832	-0.04%
2024/05/10	0	1095.00	2.3	1091.63	1095.00	-2.3	7,887	-0.03%
2024/05/09	2.2	1116.25	3.1	1101.96	1095.00	-0.8	8,091	-0.01%
2024/05/08	2.1	1082.48	32	1091.95	1095.00	-29.9	8,113	-0.37%
2024/05/07	0	0.00	0.3	1040.08	1045.00	-0.3	8,104	0.00%
2024/05/06	3.1	1046.65	1.4	1046.85	1035.00	1.7	8,168	0.02%
2024/05/03	0.1	1042.82	3.3	1041.33	1040.00	-3.2	8,181	-0.04%
2024/05/02	2	996.68	0	1015.00	1000.00	2	8,220	0.02%
2024/04/30	2.3	1006.74	0.1	1010.00	992.00	2.2	8,260	0.03%
2024/04/29	1.2	1036.53	0.1	1016.07	1015.00	1.1	8,263	0.01%
2024/04/26	0.1	1000.00	1.3	1000.00	1005.00	-1.2	8,286	-0.01%
2024/04/25	2.5	990.80	1	995.00	981.00	1.5	8,341	0.02%
2024/04/24	2	1014.88	3.8	1011.34	1010.00	-1.7	8,353	-0.02%
2024/04/23	2.6	972.32	1	980.00	972.00	1.6	8,440	0.02%
2024/04/22	5.9	972.60	1.3	970.14	966.00	4.6	8,512	0.05%
2024/04/19	36	992.83	5.3	993.09	993.00	30.7	8,431	0.36%
2024/04/18	0.1	1037.77	0	1050.00	1050.00	0.1	8,249	0.00%
2024/04/17	26.4	1050.08	2	1050.00	1050.00	24.4	8,243	0.30%
2024/04/16	9.8	1062.63	0.1	1065.10	1055.00	9.7	8,185	0.12%
2024/04/15	14.4	1122.22	2.2	1115.24	1110.00	12.2	8,081	0.15%
2024/04/12	4.2	1178.95	2	1181.34	1180.00	2.3	8,021	0.03%
2024/04/11	2.2	1202.79	4.1	1216.10	1200.00	-2	8,026	-0.02%
2024/04/10	0.8	1199.98	9.6	1190.63	1195.00	-8.8	8,062	-0.11%
2024/04/09	3.1	1158.52	0.1	1160.00	1160.00	3	8,165	0.04%
2024/04/08	1.2	1150.91	0.3	1158.13	1150.00	0.9	8,276	0.01%
2024/04/03	3	1174.95	1.5	1173.60	1160.00	1.5	8,292	0.02%
2024/04/02	14	1167.50	1	1180.00	1165.00	13	8,315	0.16%
2024/04/01	3.5	1170.96	0	0.00	1160.00	3.5	8,388	0.04%
2024/03/29	0.2	1176.75	4.9	1182.37	1195.00	-4.7	8,352	-0.06%
2024/03/28	1.1	1159.83	13.1	1171.09	1160.00	-11.9	8,270	-0.14%
2024/03/27	0.1	1169.51	1.1	1164.93	1165.00	-1	8,209	-0.01%
2024/03/26	1.2	1145.51	0.7	1147.11	1130.00	0.5	8,183	0.01%
2024/03/25	0.1	1125.11	0	0.00	1120.00	0.1	8,181	0.00%
2024/03/22	3.5	1122.61	4.3	1122.62	1125.00	-0.7	8,210	-0.01%
2024/03/21	5.4	1132.45	1	1144.98	1140.00	4.4	8,193	0.05%
2024/03/20	6.2	1142.46	0.1	1145.00	1130.00	6.1	8,283	0.07%
2024/03/19	12.4	1148.15	5.5	1151.89	1150.00	6.8	8,293	0.08%
2024/03/18	5.1	1164.04	0.7	1169.02	1170.00	4.5	8,246	0.05%
2024/03/15	1	1139.82	16.3	1134.16	1135.00	-15.2	8,223	-0.19%
2024/03/14	10.1	1166.11	8.3	1169.65	1150.00	1.8	8,175	0.02%
2024/03/13	1.1	1219.99	6.6	1227.76	1215.00	-5.5	8,048	-0.07%
2024/03/12	0.3	1206.92	3.9	1213.39	1215.00	-3.7	7,983	-0.05%
2024/03/11	4.2	1228.21	5.6	1226.88	1225.00	-1.5	7,950	-0.02%
2024/03/08	21.3	1227.83	10.4	1229.14	1230.00	10.8	7,942	0.14%
2024/03/07	4.2	1232.58	22.1	1244.76	1230.00	-17.9	7,757	-0.23%
2024/03/06	0.2	1184.88	4.8	1175.50	1190.00	-4.6	7,564	-0.06%
2024/03/05	4	1147.52	2.1	1150.05	1155.00	2	7,525	0.03%
2024/03/04	2	1120.01	6.9	1139.89	1150.00	-4.9	7,470	-0.07%
2024/03/01	5.3	1127.59	5.7	1111.20	1105.00	-0.4	7,359	-0.01%
2024/02/29	3	1135.00	1.3	1130.05	1140.00	1.7	7,252	0.02%
2024/02/27	4.2	1128.91	16.6	1145.81	1115.00	-12.4	7,175	-0.17%
2024/02/26	24.1	1115.66	21	1086.29	1115.00	3.1	6,975	0.04%
2024/02/23	4.1	1049.53	57	1054.14	1100.00	-52.9	6,882	-0.77%
2024/02/22	5.1	996.67	6.5	999.02	1015.00	-1.4	6,651	-0.02%
2024/02/21	2.1	981.14	27.2	979.95	981.00	-25	6,598	-0.38%
2024/02/20	10.2	968.33	5.2	976.53	982.00	5.1	6,589	0.08%
2024/02/19	3.3	956.59	1.6	960.45	963.00	1.7	6,590	0.03%
2024/02/16	1.6	965.48	7.3	968.91	970.00	-5.7	6,661	-0.09%
2024/02/15	1.8	960.56	13.1	970.91	972.00	-11.3	6,666	-0.17%
2024/02/05	0.5	936.51	3.3	935.13	937.00	-2.8	6,630	-0.04%
2024/02/02	5.2	931.04	3	931.00	936.00	2.2	6,660	0.03%
2024/02/01	18.8	932.54	20.5	928.74	930.00	-1.7	6,651	-0.03%
2024/01/31	4.5	962.98	29.2	968.11	966.00	-24.7	6,527	-0.38%
2024/01/30	15.5	955.41	13.9	958.53	963.00	1.6	6,494	0.02%
2024/01/29	31.4	937.96	3	932.67	938.00	28.4	6,457	0.44%
2024/01/26	13.3	933.50	0.1	934.00	936.00	13.2	6,433	0.21%
2024/01/25	29.2	937.55	7.2	942.75	943.00	22	6,506	0.34%
2024/01/24	3.3	932.74	10.5	929.63	936.00	-7.3	6,471	-0.11%
2024/01/23	5.3	914.62	1	912.12	911.00	4.3	6,521	0.07%
2024/01/22	4.3	928.09	5.1	936.16	922.00	-0.8	6,690	-0.01%
2024/01/19	5.4	910.69	2.1	916.71	920.00	3.3	6,650	0.05%
2024/01/18	1.3	896.32	4.3	892.91	897.00	-3	6,590	-0.05%
2024/01/17	10.3	889.79	5.4	885.76	879.00	4.9	6,586	0.07%
2024/01/16	12.6	901.55	13.1	899.97	895.00	-0.5	6,479	-0.01%
2024/01/15	3.5	924.25	1	923.02	922.00	2.5	6,397	0.04%
2024/01/12	7	926.38	5	925.60	926.00	2	6,468	0.03%
2024/01/11	15.4	926.90	2	927.01	920.00	13.4	6,515	0.21%
2024/01/10	3.5	925.72	0	925.25	924.00	3.4	6,528	0.05%
2024/01/09	3.2	928.50	4	936.50	928.00	-0.8	6,595	-0.01%
2024/01/08	3.4	923.11	2	932.50	920.00	1.4	6,594	0.02%
2024/01/05	3.8	923.17	2.2	927.27	921.00	1.6	6,666	0.02%
2024/01/04	11.9	931.74	3.9	928.18	928.00	8	6,686	0.12%
2024/01/03	5.2	962.89	1.1	961.39	953.00	4.1	6,753	0.06%
2024/01/02	12.8	990.22	5.2	983.62	981.00	7.6	6,593	0.11%
2023/12/29	1.2	1015.04	0	1019.80	1015.00	1.2	6,519	0.02%
2023/12/28	4.2	1037.40	10	1025.02	1025.00	-5.8	6,562	-0.09%
2023/12/27	0.4	1039.89	3.7	1036.08	1040.00	-3.3	6,643	-0.05%
2023/12/26	0	999.00	1.9	1003.09	1000.00	-1.9	6,565	-0.03%
2023/12/25	3	993.00	4.1	995.24	995.00	-1.1	6,574	-0.02%
2023/12/22	1	982.00	6.3	987.83	990.00	-5.3	6,583	-0.08%
2023/12/21	6.5	974.29	7	978.86	976.00	-0.5	6,592	-0.01%
2023/12/20	2.2	984.60	0.2	985.00	983.00	2	6,594	0.03%
2023/12/19	1	986.93	2.6	991.47	992.00	-1.6	6,614	-0.02%
2023/12/18	3.1	992.13	22.3	982.84	989.00	-19.2	6,614	-0.29%
2023/12/15	6.4	987.35	6.3	988.78	996.00	0.2	6,618	0.00%
2023/12/14	0.4	962.29	3.3	965.78	966.00	-2.9	6,525	-0.05%
2023/12/13	0	948.95	4.3	950.60	955.00	-4.2	6,615	-0.06%
2023/12/12	0.2	941.63	1.2	936.14	939.00	-1	6,787	-0.01%
2023/12/11	2.3	935.80	1.9	939.41	941.00	0.3	6,804	0.00%
2023/12/08	1	941.00	2.3	943.73	943.00	-1.3	6,863	-0.02%
2023/12/07	11.1	939.74	1.1	933.00	931.00	10	6,890	0.14%
2023/12/06	1.5	929.15	0.2	929.29	927.00	1.3	6,874	0.02%
2023/12/05	13.1	924.99	5	924.43	929.00	8.1	6,897	0.12%
2023/12/04	1.9	934.54	11.8	935.40	933.00	-10	6,864	-0.15%
2023/12/01	12	945.66	0.3	944.11	947.00	11.7	6,830	0.17%
2023/11/30	6.1	945.13	1	941.00	945.00	5.1	6,854	0.07%
2023/11/29	1.6	942.30	1.1	944.95	948.00	0.5	6,772	0.01%
2023/11/28	2.1	932.21	2.4	936.81	942.00	-0.3	6,736	0.00%
2023/11/27	2.3	938.38	2.4	939.28	931.00	-0.1	6,738	0.00%
2023/11/24	11.3	940.43	2.1	945.41	945.00	9.3	6,715	0.14%
2023/11/22	0.2	935.25	13.8	937.77	942.00	-13.6	6,738	-0.20%
2023/11/21	5.2	926.45	19.1	923.63	926.00	-13.9	6,725	-0.21%
2023/11/20	1	912.00	12.1	911.84	912.00	-11.1	6,660	-0.17%
2023/11/17	1.2	895.16	2.2	901.52	904.00	-1	6,577	-0.01%
2023/11/16	13.8	894.91	3.1	905.94	893.00	10.7	6,559	0.16%
2023/11/15	4.6	910.44	9.3	908.25	908.00	-4.6	6,476	-0.07%
2023/11/14	2.1	905.32	10.5	906.53	905.00	-8.4	6,389	-0.13%
2023/11/13	23.2	919.28	21.1	914.67	906.00	2.2	6,386	0.03%
2023/11/10	16.4	889.07	32.5	890.15	884.00	-16.1	6,327	-0.26%
2023/11/09	14.1	901.09	11.2	904.83	905.00	2.9	6,247	0.05%
2023/11/08	21	907.76	27.7	908.36	914.00	-6.7	6,192	-0.11%
2023/11/07	24.5	891.24	31.2	883.81	888.00	-6.7	6,118	-0.11%
2023/11/06	11.3	884.49	14.1	879.05	882.00	-2.8	6,072	-0.05%
2023/11/03	1.2	872.45	14.3	872.74	870.00	-13.1	6,004	-0.22%
2023/11/02	6.2	869.66	9.1	867.44	868.00	-2.9	6,004	-0.05%
2023/11/01	2.4	842.94	3.2	851.05	846.00	-0.8	5,901	-0.01%
2023/10/31	11.6	848.41	5.1	850.22	842.00	6.4	5,899	0.11%
2023/10/30	14.7	840.34	11.6	844.05	857.00	3.1	5,868	0.05%
2023/10/27	5	806.40	0.3	808.90	801.00	4.6	5,830	0.08%
2023/10/26	5.3	815.54	0.1	817.22	817.00	5.2	5,993	0.09%
2023/10/25	12.1	829.46	1.1	825.13	822.00	11	5,972	0.18%
2023/10/24	2.6	817.85	11.8	810.22	816.00	-9.2	5,942	-0.15%
2023/10/23	1.5	817.83	1.1	818.27	821.00	0.4	5,974	0.01%
2023/10/20	8	827.73	6.8	827.04	828.00	1.2	6,001	0.02%
2023/10/19	8.1	829.63	2.1	836.36	830.00	6	5,982	0.10%
2023/10/18	4.3	814.89	31	814.42	813.00	-26.7	6,048	-0.44%
2023/10/17	2.3	832.62	18.4	829.07	825.00	-16.1	5,962	-0.27%
2023/10/16	3.2	838.65	12.7	838.26	840.00	-9.6	5,928	-0.16%
2023/10/13	2.1	838.82	5.6	835.00	842.00	-3.5	5,910	-0.06%
2023/10/12	15	811.53	5.1	812.37	815.00	9.9	5,818	0.17%
2023/10/11	10.1	800.08	15.6	805.48	814.00	-5.5	5,806	-0.10%
2023/10/06	0.2	783.67	5.2	787.92	786.00	-5	5,683	-0.09%
2023/10/05	1.1	783.91	3.7	784.10	786.00	-2.6	5,699	-0.05%
2023/10/04	40.7	777.17	3.2	776.25	780.00	37.5	5,662	0.66%
2023/10/03	7	773.86	11.4	775.77	772.00	-4.4	5,629	-0.08%
2023/10/02	3	743.00	1	746.99	745.00	2	5,529	0.04%
2023/09/28	1.1	735.68	1	738.99	735.00	0.1	5,534	0.00%
2023/09/27	3.2	731.99	2.2	733.53	737.00	1	5,531	0.02%
2023/09/26	3.3	741.97	0	740.00	737.00	3.3	5,530	0.06%
2023/09/25	4.1	756.71	5.1	758.00	755.00	-1	5,515	-0.02%
2023/09/22	4.3	734.21	2.2	736.25	746.00	2.1	5,511	0.04%
2023/09/21	4.7	752.02	0.1	750.50	746.00	4.6	5,456	0.09%
2023/09/20	7.3	759.12	2.1	754.63	759.00	5.3	5,441	0.10%
2023/09/19	3.2	769.65	0.3	769.31	773.00	2.9	5,433	0.05%
2023/09/18	7.2	780.43	26.4	781.76	782.00	-19.3	5,405	-0.36%
2023/09/15	11	756.99	40.4	750.51	763.00	-29.3	5,396	-0.54%
2023/09/14	3.4	729.15	1.6	732.50	733.00	1.8	5,534	0.03%
2023/09/13	5.4	738.11	17.9	737.44	732.00	-12.5	5,770	-0.22%
2023/09/12	3.1	724.65	19.5	722.56	728.00	-16.4	5,785	-0.28%
2023/09/11	1.3	708.97	5.1	711.58	714.00	-3.8	5,808	-0.06%
2023/09/08	5.7	704.53	2.9	707.42	709.00	2.7	5,861	0.05%
2023/09/07	2.6	714.39	1.1	714.14	717.00	1.5	5,907	0.03%
2023/09/06	5.4	713.37	1.1	713.18	712.00	4.3	5,918	0.07%
2023/09/05	3.8	713.19	18.3	716.43	718.00	-14.5	5,943	-0.24%
2023/09/04	2.5	710.00	0.1	709.96	711.00	2.4	5,984	0.04%
2023/09/01	2	705.00	2.4	709.81	710.00	-0.4	6,032	-0.01%
2023/08/31	0.1	706.70	6.4	709.60	705.00	-6.2	6,053	-0.10%
2023/08/30	1	703.06	5.3	708.64	709.00	-4.3	6,044	-0.07%
2023/08/29	4.1	705.46	8.2	711.28	710.00	-4.1	6,080	-0.07%
2023/08/28	1.1	705.55	14.5	704.42	701.00	-13.4	6,097	-0.22%
2023/08/25	1.3	694.54	0	691.43	694.00	1.3	6,199	0.02%
2023/08/24	0.2	687.50	19	688.26	691.00	-18.8	6,377	-0.30%
2023/08/23	2	671.06	0	673.00	671.00	2	6,451	0.03%
2023/08/22	8.2	677.41	0.1	675.00	672.00	8.1	6,596	0.12%
2023/08/21	2.7	670.12	1	669.00	669.00	1.7	6,612	0.03%
2023/08/18	2.1	673.12	2	674.01	674.00	0.1	6,661	0.00%
2023/08/17	7.4	674.59	3	675.33	674.00	4.4	6,696	0.07%
2023/08/16	1	683.08	5	690.79	689.00	-4	6,693	-0.06%
2023/08/15	1.1	678.20	5.1	681.80	678.00	-4.1	6,677	-0.06%
2023/08/14	3.5	668.11	7	669.29	672.00	-3.5	6,704	-0.05%
2023/08/11	9.1	680.89	15	679.33	679.00	-5.9	6,776	-0.09%
2023/08/10	2.6	694.11	1	696.99	693.00	1.6	6,757	0.02%
2023/08/09	0.1	697.50	7.2	700.21	701.00	-7.1	6,745	-0.11%
2023/08/08	6.2	694.18	3.3	693.81	690.00	3	6,777	0.04%
2023/08/07	2.5	705.84	4.4	708.74	706.00	-1.9	6,736	-0.03%
2023/08/04	3.1	704.00	5.1	705.57	706.00	-2	6,741	-0.03%
2023/08/02	7.1	709.57	6.6	710.40	709.00	0.5	6,665	0.01%
2023/08/01	19.4	709.40	25	707.81	713.00	-5.5	6,565	-0.08%
2023/07/31	0.3	687.68	9.6	690.57	690.00	-9.3	6,386	-0.15%
2023/07/28	4.2	661.91	0.5	662.00	658.00	3.7	6,200	0.06%
2023/07/27	1.7	657.68	0	659.00	658.00	1.7	6,239	0.03%
2023/07/26	8.7	656.74	15	657.47	655.00	-6.3	6,267	-0.10%
2023/07/25	10.4	670.72	2	672.00	665.00	8.4	6,257	0.13%
2023/07/24	3.6	675.47	2.2	676.09	675.00	1.4	6,219	0.02%
2023/07/21	12.4	669.59	5.2	677.38	682.00	7.2	6,214	0.12%
2023/07/20	1.8	693.68	0.2	696.32	692.00	1.6	6,162	0.03%
2023/07/19	1.1	694.90	2.7	694.89	696.00	-1.6	6,199	-0.03%
2023/07/18	8.7	681.51	2	683.97	683.00	6.7	6,180	0.11%
2023/07/17	7.2	683.45	0	685.18	683.00	7.2	6,267	0.12%
2023/07/14	0.5	693.60	2.2	695.41	692.00	-1.7	6,375	-0.03%
2023/07/13	10.6	685.99	0.3	687.30	680.00	10.2	6,507	0.16%
2023/07/12	4.2	684.77	0	685.41	685.00	4.2	6,656	0.06%
2023/07/11	0.3	686.13	2.1	684.08	686.00	-1.7	6,664	-0.03%
2023/07/10	7.7	679.66	0	0.00	673.00	7.7	6,692	0.12%
2023/07/07	5.9	682.04	1	685.00	682.00	4.9	6,657	0.07%
2023/07/06	7.5	693.82	1.1	696.74	690.00	6.5	6,660	0.10%
2023/07/05	7.9	698.07	0.1	699.92	697.00	7.8	6,686	0.12%
2023/07/04	2.3	699.34	1	698.10	700.00	1.3	6,698	0.02%
2023/07/03	3.4	692.91	6	695.00	691.00	-2.6	6,780	-0.04%
2023/06/30	2.3	687.82	1.5	688.21	688.00	0.8	6,804	0.01%
2023/06/29	1.4	696.00	1	696.00	696.00	0.4	6,781	0.01%
2023/06/28	2.1	690.89	2.1	693.52	695.00	0	6,759	0.00%
2023/06/27	4.2	680.99	2	683.50	681.00	2.2	6,755	0.03%
2023/06/26	2.4	686.10	1	686.00	685.00	1.4	6,729	0.02%
2023/06/21	2.2	690.57	7.2	690.69	693.00	-5	6,725	-0.07%
2023/06/20	52.3	704.08	0.3	723.93	691.00	52	6,613	0.79%
2023/06/19	7.1	781.14	50	780.94	785.00	-42.8	6,287	-0.68%
2023/06/16	22.4	756.68	1.7	755.85	751.00	20.7	6,046	0.34%
2023/06/15	17.6	771.35	0	768.00	766.00	17.6	5,965	0.29%
2023/06/14	1.8	779.54	0.3	778.40	780.00	1.6	5,945	0.03%
2023/06/13	3.7	777.05	3.2	775.72	779.00	0.5	5,954	0.01%
2023/06/12	0	766.63	16	766.75	767.00	-16	5,921	-0.27%
2023/06/09	0.1	765.95	0.6	765.17	764.00	-0.5	5,940	-0.01%
2023/06/08	1.1	769.79	2.7	770.74	768.00	-1.6	5,946	-0.03%
2023/06/07	1	764.99	5.3	765.23	768.00	-4.3	5,921	-0.07%
2023/06/06	5.1	758.95	1.1	755.64	757.00	4	5,920	0.07%
2023/06/05	1.1	759.91	9.2	762.15	759.00	-8.1	5,990	-0.13%
2023/06/02	8.3	753.46	7	755.00	751.00	1.2	5,988	0.02%
2023/06/01	8.3	752.36	3.1	753.39	748.00	5.2	6,005	0.09%
2023/05/31	19.3	754.64	5.2	756.48	759.00	14.1	6,008	0.23%
2023/05/30	8.8	763.83	18.1	766.36	763.00	-9.3	5,965	-0.16%
2023/05/29	9.8	747.50	8.1	751.80	738.00	1.7	5,953	0.03%
2023/05/26	8	721.28	13.8	730.20	730.00	-5.8	5,919	-0.10%
2023/05/25	2.1	713.03	0.2	715.00	708.00	1.9	5,864	0.03%
2023/05/24	7.2	703.64	4.5	710.14	711.00	2.7	5,857	0.05%
2023/05/23	7	714.58	4.1	718.53	716.00	2.9	5,807	0.05%
2023/05/22	1.4	704.43	3.3	707.31	705.00	-1.9	5,763	-0.03%
2023/05/19	2	690.01	4.4	696.54	698.00	-2.4	5,747	-0.04%
2023/05/18	7.6	688.41	8	691.88	689.00	-0.4	5,748	-0.01%
2023/05/17	0.1	681.18	17	686.41	685.00	-16.9	5,785	-0.29%
2023/05/16	2	684.97	0.1	682.00	680.00	1.9	5,709	0.03%
2023/05/15	1.1	678.00	4	678.25	680.00	-2.9	5,715	-0.05%
2023/05/12	2.5	663.53	2	675.00	673.00	0.5	5,708	0.01%
2023/05/11	2	671.96	1	668.00	668.00	1	5,688	0.02%
2023/05/10	7.6	667.40	0	0.00	668.00	7.6	5,765	0.13%
2023/05/09	0	677.48	1	677.00	677.00	-1	5,820	-0.02%
2023/05/08	3.3	680.97	4	681.75	675.00	-0.7	5,909	-0.01%
2023/05/05	3.1	675.33	2.1	677.41	675.00	1	5,965	0.02%
2023/05/04	3.1	668.38	0	0.00	668.00	3.1	6,096	0.05%
2023/05/03	0.3	678.00	2	678.00	680.00	-1.8	6,099	-0.03%
2023/05/02	7	665.88	2.4	666.81	671.00	4.7	6,171	0.08%
2023/04/28	3.4	668.77	4.2	671.82	665.00	-0.8	6,300	-0.01%
2023/04/27	2.1	662.52	4.3	660.98	662.00	-2.2	6,268	-0.04%
2023/04/26	5.6	641.60	6	643.67	649.00	-0.4	6,271	-0.01%
2023/04/25	5.8	661.68	0.1	660.00	650.00	5.7	6,263	0.09%
2023/04/24	2.6	673.67	6.1	675.61	676.00	-3.5	6,226	-0.06%
2023/04/21	9.6	668.60	2	677.88	665.00	7.5	6,262	0.12%
2023/04/20	9.9	672.26	5	674.20	673.00	4.9	6,320	0.08%
2023/04/19	13.5	678.53	1.1	678.31	675.00	12.4	6,272	0.20%
2023/04/18	12.4	696.04	14.1	697.10	688.00	-1.7	6,207	-0.03%
2023/04/17	30.1	708.42	7.3	704.42	709.00	22.8	6,062	0.38%
2023/04/14	0.1	753.11	0	0.00	748.00	0.1	5,874	0.00%
2023/04/13	2.4	750.35	1	751.07	750.00	1.4	5,876	0.02%
2023/04/12	10.2	757.99	3	758.00	758.00	7.2	5,830	0.12%
2023/04/11	5	751.03	1	752.02	756.00	4	5,831	0.07%
2023/04/10	6.2	741.22	14	742.43	742.00	-7.8	5,902	-0.13%
2023/04/07	3.3	749.76	7	748.30	749.00	-3.7	5,839	-0.06%
2023/04/06	8.6	760.02	1	764.89	753.00	7.6	5,791	0.13%
2023/03/31	0	0.00	2.4	787.34	787.00	-2.4	5,686	-0.04%
2023/03/30	1	783.00	9.1	779.66	778.00	-8.1	5,681	-0.14%
2023/03/29	4.1	771.42	2.1	769.05	773.00	2	5,709	0.03%
2023/03/28	4.5	773.34	2.4	770.84	766.00	2.1	5,757	0.04%
2023/03/27	0	781.00	0.4	781.00	780.00	-0.4	5,800	-0.01%
2023/03/24	2	788.50	0.2	790.30	790.00	1.9	5,961	0.03%
2023/03/23	2.1	784.19	4.8	786.82	793.00	-2.7	6,115	-0.04%
2023/03/22	0.7	780.46	4.1	780.49	781.00	-3.5	6,119	-0.06%
2023/03/21	0	767.58	0	0.00	771.00	0	6,130	0.00%
2023/03/20	0	772.15	5	772.00	770.00	-5	6,125	-0.08%
2023/03/17	3.3	770.27	1	772.90	773.00	2.3	6,110	0.04%
2023/03/16	3	755.66	2.2	758.79	756.00	0.9	6,067	0.01%
2023/03/15	2	766.94	2.1	760.28	758.00	-0.1	6,057	0.00%
2023/03/14	0.2	760.26	1	756.00	761.00	-0.8	6,053	-0.01%
2023/03/13	4.1	757.09	3.5	755.97	764.00	0.6	6,044	0.01%
2023/03/10	3.3	757.58	8.1	755.01	756.00	-4.8	6,029	-0.08%
2023/03/09	6.1	771.65	2	767.00	767.00	4.1	6,046	0.07%
2023/03/08	15.4	766.94	0	767.51	768.00	15.3	6,112	0.25%
2023/03/07	6.1	784.84	5.5	787.15	788.00	0.5	6,058	0.01%
2023/03/06	17.1	787.58	5.5	789.20	784.00	11.6	6,062	0.19%
2023/03/03	5.4	782.50	16.1	773.26	775.00	-10.6	6,033	-0.18%
2023/03/02	13.6	776.83	1.9	779.20	775.00	11.7	6,049	0.19%
2023/03/01	15.2	781.98	29.4	775.39	791.00	-14.3	5,944	-0.24%
2023/02/24	8.2	735.53	1.5	735.99	723.00	6.6	5,788	0.11%
2023/02/23	13	741.31	18.9	740.77	745.00	-5.9	5,727	-0.10%
2023/02/22	0.1	717.02	0.4	716.86	713.00	-0.2	5,693	0.00%
2023/02/21	6	725.83	0.6	731.51	725.00	5.4	5,736	0.09%
2023/02/20	4.3	728.18	0	724.00	726.00	4.2	5,857	0.07%
2023/02/17	1.1	716.24	2	721.50	723.00	-1	6,042	-0.02%
2023/02/16	0.3	712.26	0	0.00	711.00	0.3	6,143	0.01%
2023/02/15	3.8	715.02	15	710.00	710.00	-11.2	6,321	-0.18%
2023/02/14	2	736.49	0.1	738.30	732.00	1.9	6,331	0.03%
2023/02/13	5.3	727.66	16.2	728.32	731.00	-10.9	6,477	-0.17%
2023/02/10	0.1	741.09	0	742.67	740.00	0.1	6,539	0.00%
2023/02/09	2	744.00	3.1	743.39	749.00	-1.1	6,621	-0.02%
2023/02/08	1.1	730.04	22.3	743.77	744.00	-21.2	6,629	-0.32%
2023/02/07	2.5	718.46	0	727.00	717.00	2.4	6,606	0.04%
2023/02/06	8.7	739.30	0.5	743.04	731.00	8.2	6,599	0.12%
2023/02/03	0	748.67	4.1	747.55	751.00	-4.1	6,601	-0.06%
2023/02/02	4	747.97	8.1	748.61	747.00	-4	6,768	-0.06%
2023/02/01	4.1	721.54	0.2	724.44	724.00	3.9	6,685	0.06%
2023/01/31	4.1	731.01	4.1	738.51	718.00	-0.1	6,691	0.00%
2023/01/30	2	729.69	17.4	729.79	739.00	-15.3	6,619	-0.23%
2023/01/17	1.4	696.42	0.7	697.56	693.00	0.7	6,490	0.01%
2023/01/16	0	703.00	2.3	706.49	704.00	-2.3	6,511	-0.03%
2023/01/13	16.3	698.46	2	708.00	694.00	14.3	6,514	0.22%
2023/01/12	0.1	710.13	24.5	715.31	715.00	-24.4	6,545	-0.37%
2023/01/11	16	699.38	20	704.19	707.00	-4	6,540	-0.06%
2023/01/10	4	691.25	8.5	689.92	694.00	-4.4	6,535	-0.07%
2023/01/09	7.1	672.68	8.3	670.65	675.00	-1.2	6,501	-0.02%
2023/01/06	2	651.98	1.3	647.52	660.00	0.7	6,538	0.01%
2023/01/05	4.7	634.58	1	630.00	631.00	3.7	6,535	0.06%
2023/01/04	0	0.00	10	636.00	636.00	-10	6,561	-0.15%
2023/01/03	0.1	636.67	0	633.33	644.00	0	6,650	0.00%
2022/12/30	1	634.98	0.1	631.72	625.00	1	6,675	0.01%
2022/12/29	3.2	627.41	0	629.00	629.00	3.2	6,750	0.05%
2022/12/28	23.7	635.54	1.1	644.69	638.00	22.6	6,848	0.33%
2022/12/27	0	656.27	0	655.00	656.00	0	6,776	0.00%
2022/12/26	2.1	651.20	1	655.00	651.00	1.1	6,798	0.02%
2022/12/23	0.2	658.28	0	656.00	660.00	0.1	6,869	0.00%
2022/12/22	0.1	665.60	0	0.00	661.00	0.1	6,962	0.00%
2022/12/21	2	651.52	0	0.00	654.00	2	7,014	0.03%
2022/12/20	14.3	655.48	3	657.67	646.00	11.3	7,009	0.16%
2022/12/19	1.2	656.94	0	0.00	656.00	1.2	6,997	0.02%
2022/12/16	6.5	655.18	5	656.60	660.00	1.5	6,957	0.02%
2022/12/15	13.7	692.07	11	687.55	681.00	2.7	6,838	0.04%
2022/12/14	10	722.50	6	720.17	718.00	4	6,685	0.06%
2022/12/13	0	715.82	0.2	711.00	709.00	-0.2	6,656	0.00%
2022/12/12	2	711.99	5	710.40	712.00	-3	6,633	-0.04%
2022/12/09	0.2	724.50	1	728.90	729.00	-0.8	6,683	-0.01%
2022/12/08	1.2	705.57	0.3	709.42	705.00	0.9	6,669	0.01%
2022/12/07	1.1	715.16	0	0.00	716.00	1.1	6,703	0.02%
2022/12/06	20.2	727.51	0.4	727.58	725.00	19.8	6,687	0.30%
2022/12/05	2	746.00	0.1	745.75	739.00	1.9	6,688	0.03%
2022/12/02	10.1	740.99	0	740.83	739.00	10.1	6,670	0.15%
2022/12/01	2	743.07	1	743.05	741.00	1	6,687	0.01%
2022/11/30	1.3	736.43	5.4	734.76	733.00	-4	6,640	-0.06%
2022/11/29	2	695.01	2.1	701.51	713.00	-0.1	6,585	0.00%
2022/11/28	2.1	708.50	0	712.00	703.00	2.1	6,658	0.03%
2022/11/25	0.2	730.31	3.6	729.89	727.00	-3.4	6,686	-0.05%
2022/11/24	1.6	730.93	1.6	722.32	728.00	0	6,662	0.00%
2022/11/23	1.3	709.48	1	722.00	705.00	0.3	6,614	0.00%
2022/11/22	0.1	708.50	2.1	709.11	713.00	-2.1	6,640	-0.03%
2022/11/21	1.1	712.15	1.1	714.95	720.00	0.1	6,585	0.00%
2022/11/18	0.3	724.21	0	738.00	722.00	0.3	6,562	0.00%
2022/11/17	0	721.08	0	0.00	725.00	0	6,538	0.00%
2022/11/16	15	726.93	2.4	729.04	729.00	12.7	6,483	0.20%
2022/11/15	28.5	721.32	45.5	720.34	722.00	-16.9	6,409	-0.26%
2022/11/14	23.3	698.55	11.3	699.66	697.00	12	6,249	0.19%
2022/11/11	7	694.43	11.1	696.24	700.00	-4.1	6,158	-0.07%
2022/11/10	14	651.64	3.1	657.83	660.00	10.9	5,973	0.18%
2022/11/09	5.1	634.64	55.7	648.62	650.00	-50.7	5,943	-0.85%
2022/11/08	14	620.22	7.1	620.01	620.00	6.9	5,823	0.12%
2022/11/07	2	616.50	33.6	618.65	620.00	-31.6	5,766	-0.55%
2022/11/04	3	591.33	3	595.33	597.00	0	5,782	0.00%
2022/11/03	2	594.02	0	598.00	600.00	2	5,814	0.03%
2022/11/02	1	604.93	0.5	601.47	599.00	0.5	5,796	0.01%
2022/11/01	3	598.67	1.8	599.25	599.00	1.2	5,769	0.02%
2022/10/31	9.1	598.00	15.4	590.41	590.00	-6.4	5,758	-0.11%
2022/10/28	5.3	569.55	2	577.50	565.00	3.3	5,543	0.06%
2022/10/27	1	589.95	1.1	587.94	589.00	-0.1	5,502	0.00%
2022/10/26	25	567.84	2	576.01	579.00	23	5,503	0.42%
2022/10/25	23.1	574.74	23.1	563.61	563.00	0	5,501	0.00%
2022/10/24	2.1	590.93	27.3	591.55	588.00	-25.2	5,510	-0.46%
2022/10/21	0	574.00	12.1	568.03	567.00	-12.1	5,493	-0.22%
2022/10/20	15.2	562.67	2	559.00	570.00	13.2	5,520	0.24%
2022/10/19	4.1	584.46	2	578.00	577.00	2.1	5,467	0.04%
2022/10/18	2.2	585.63	1.1	587.54	588.00	1.1	5,468	0.02%
2022/10/17	22	572.73	2	572.50	578.00	20	5,498	0.36%
2022/10/14	1	575.98	8.5	574.19	585.00	-7.5	5,580	-0.13%
2022/10/13	4.1	551.37	3.4	545.93	544.00	0.7	5,561	0.01%
2022/10/12	2.1	546.68	1	552.00	549.00	1.1	5,527	0.02%
2022/10/11	2.1	557.73	18.2	550.45	553.00	-16.1	5,544	-0.29%
2022/10/07	4.6	571.18	2	582.00	566.00	2.6	5,540	0.05%
2022/10/06	8.1	592.24	0.1	595.00	587.00	8	5,531	0.14%
2022/10/05	3	602.05	10.7	602.47	599.00	-7.7	5,528	-0.14%
2022/10/04	3.1	566.02	4.3	568.25	573.00	-1.2	5,491	-0.02%
2022/10/03	2	549.49	1.1	551.04	548.00	0.9	5,503	0.02%
2022/09/30	1.3	546.89	3	543.00	551.00	-1.7	5,600	-0.03%
2022/09/29	2	552.47	1.4	550.58	543.00	0.6	5,648	0.01%
2022/09/28	9.6	558.33	4	564.50	545.00	5.6	5,643	0.10%
2022/09/27	2.1	571.88	2.8	568.64	568.00	-0.7	5,673	-0.01%
2022/09/26	1.3	565.26	5.5	571.40	569.00	-4.2	5,749	-0.07%
2022/09/23	3.5	582.94	0.2	584.71	580.00	3.4	5,832	0.06%
2022/09/22	17.7	592.73	7	594.71	591.00	10.7	5,925	0.18%
2022/09/21	4	606.00	0.2	609.00	605.00	3.8	6,057	0.06%
2022/09/20	1.2	608.90	1	606.00	605.00	0.2	6,255	0.00%
2022/09/19	0.2	605.63	1	609.92	604.00	-0.8	6,370	-0.01%
2022/09/16	7.6	603.34	2.3	603.30	600.00	5.3	6,541	0.08%
2022/09/15	0.2	616.00	0	620.00	616.00	0.2	6,915	0.00%
2022/09/14	0.2	612.82	3	612.00	615.00	-2.8	7,098	-0.04%
2022/09/13	3.1	625.70	0.2	627.90	626.00	2.8	7,118	0.04%
2022/09/12	2	636.99	0.1	635.65	627.00	1.9	7,161	0.03%
2022/09/08	0.1	625.10	4.7	622.39	623.00	-4.6	7,293	-0.06%
2022/09/07	5.2	614.56	2	621.00	619.00	3.2	7,319	0.04%
2022/09/06	5.1	631.61	0.5	630.91	629.00	4.6	7,319	0.06%
2022/09/05	2.1	623.92	5.1	633.38	631.00	-2.9	7,359	-0.04%
2022/09/02	13.2	628.04	3.8	627.16	620.00	9.4	7,407	0.13%
2022/09/01	9.7	649.73	0	648.00	648.00	9.7	7,329	0.13%
2022/08/31	0.1	666.20	18	659.00	667.00	-17.9	7,309	-0.24%
2022/08/30	4.3	652.02	10.1	652.32	657.00	-5.7	7,411	-0.08%
2022/08/29	4.2	654.27	0	0.00	653.00	4.2	7,427	0.06%
2022/08/26	19	684.05	5.3	681.91	678.00	13.7	7,444	0.18%
2022/08/25	1.2	672.88	0	671.00	670.00	1.2	7,460	0.02%
2022/08/24	1.2	677.53	2.1	672.67	667.00	-0.9	7,497	-0.01%
2022/08/23	3.5	674.69	1.1	676.09	676.00	2.3	7,601	0.03%
2022/08/22	7.3	677.49	3	673.67	672.00	4.3	7,628	0.06%
2022/08/19	0.1	697.46	1	697.00	693.00	-0.9	7,590	-0.01%
2022/08/18	4.1	696.50	1.1	701.18	702.00	3	7,581	0.04%
2022/08/17	3.1	704.31	2.1	707.02	703.00	0.9	7,566	0.01%
2022/08/16	3.1	712.67	7.4	711.97	706.00	-4.3	7,537	-0.06%
2022/08/15	2.2	693.74	13.9	701.56	706.00	-11.8	7,502	-0.16%
2022/08/12	4	683.97	2	673.54	684.00	2	7,480	0.03%
2022/08/11	22.4	670.51	13.5	670.84	670.00	8.9	7,486	0.12%
2022/08/10	37.5	674.15	38	671.84	668.00	-0.5	7,426	-0.01%
2022/08/09	19.3	697.18	12	696.17	694.00	7.3	7,387	0.10%
2022/08/08	5	712.79	6	708.19	709.00	-1	7,382	-0.01%
2022/08/05	0	709.00	18.4	714.35	717.00	-18.4	7,373	-0.25%
2022/08/04	7.1	684.57	6.1	686.33	684.00	1	7,325	0.01%
2022/08/03	2	683.00	4.2	684.04	686.00	-2.1	7,330	-0.03%
2022/08/02	5.3	674.90	4	676.50	683.00	1.3	7,368	0.02%
2022/08/01	7.2	684.63	15	687.33	694.00	-7.8	7,318	-0.11%
2022/07/29	13	693.15	8	691.88	683.00	5	7,306	0.07%
2022/07/28	2.2	686.21	0.2	685.00	682.00	2	7,275	0.03%
2022/07/27	6.4	662.46	6	668.00	677.00	0.4	7,257	0.01%
2022/07/26	3.1	681.98	28	680.71	681.00	-24.9	7,285	-0.34%
2022/07/25	16.4	691.53	0	693.65	688.00	16.4	7,307	0.22%
2022/07/22	1.3	709.31	53.4	707.46	705.00	-52	7,416	-0.70%
2022/07/21	13.1	695.43	27.5	703.12	716.00	-14.4	7,419	-0.19%
2022/07/20	10.1	680.38	15.1	674.74	671.00	-5	7,345	-0.07%
2022/07/19	10	662.40	0	663.00	662.00	10	7,309	0.14%
2022/07/18	24.2	660.58	5.2	667.19	661.00	19.1	7,327	0.26%
2022/07/15	27.1	648.59	1	650.00	648.00	26.1	7,272	0.36%
2022/07/14	19.2	644.44	25	643.92	646.00	-5.8	7,234	-0.08%
2022/07/13	10.1	639.28	9.1	645.66	634.00	1	7,247	0.01%
2022/07/12	4.2	614.79	22.5	617.46	614.00	-18.4	7,202	-0.26%
2022/07/11	12.1	641.49	3.5	643.99	637.00	8.6	7,198	0.12%
2022/07/08	37.3	649.98	21.7	648.73	651.00	15.5	7,217	0.22%
2022/07/07	16	630.94	19.3	626.19	636.00	-3.3	7,234	-0.05%
2022/07/06	10.1	610.42	11.1	614.51	605.00	-1	7,219	-0.01%
2022/07/05	11.1	613.58	7.5	614.44	615.00	3.6	7,194	0.05%
2022/07/04	12.1	614.43	7.3	616.02	611.00	4.8	7,257	0.07%
2022/07/01	44.8	624.09	12.4	634.46	612.00	32.4	7,312	0.44%
2022/06/30	7	656.83	22.1	652.22	651.00	-15.1	7,366	-0.20%
2022/06/29	20.1	659.06	15.1	658.02	661.00	5	7,359	0.07%
2022/06/28	17.9	656.97	20.3	656.56	651.00	-2.4	7,274	-0.03%
2022/06/27	13.4	682.07	15.3	684.79	678.00	-1.8	7,189	-0.03%
2022/06/24	14.9	679.88	4	677.54	670.00	10.9	7,235	0.15%
2022/06/23	53.6	701.90	12.3	686.70	689.00	41.3	7,038	0.59%
2022/06/22	21.6	826.87	11	826.00	807.00	10.6	6,590	0.16%
2022/06/21	2	851.45	3.4	856.90	868.00	-1.4	6,426	-0.02%
2022/06/20	9	843.55	3.7	844.12	840.00	5.3	6,372	0.08%
2022/06/17	9.9	842.36	7	832.29	831.00	2.9	6,323	0.05%
2022/06/16	12.2	881.22	16.5	886.20	873.00	-4.3	6,172	-0.07%
2022/06/15	1.1	880.76	1.1	885.25	884.00	0.1	6,199	0.00%
2022/06/14	36.4	871.23	26	875.19	880.00	10.4	6,271	0.17%
2022/06/13	21	894.75	19.1	891.71	887.00	1.8	6,289	0.03%
2022/06/10	6.2	927.69	5	922.81	930.00	1.1	6,300	0.02%
2022/06/09	5.1	929.63	1.1	927.15	924.00	4.1	6,361	0.06%
2022/06/08	3.1	914.08	23.6	922.04	930.00	-20.5	6,356	-0.32%
2022/06/07	4.3	895.19	5.7	897.11	890.00	-1.5	6,282	-0.02%
2022/06/06	6.3	893.93	13.2	895.28	905.00	-6.9	6,289	-0.11%
2022/06/02	1.3	898.22	0	899.11	898.00	1.3	6,316	0.02%
2022/06/01	7.1	906.13	5.4	903.89	905.00	1.7	6,430	0.03%
2022/05/31	8.5	891.08	12.5	894.50	905.00	-4	6,447	-0.06%
2022/05/30	2	873.98	6.4	871.29	878.00	-4.3	6,341	-0.07%
2022/05/27	0	0.00	5.2	849.34	851.00	-5.2	6,316	-0.08%
2022/05/26	2.1	836.74	0	841.00	833.00	2	6,351	0.03%
2022/05/25	4	832.75	1.4	843.78	843.00	2.6	6,412	0.04%
2022/05/24	9.2	841.72	4.4	833.64	830.00	4.8	6,489	0.07%
2022/05/23	10	849.30	17.4	851.65	843.00	-7.4	6,499	-0.11%
2022/05/20	0.2	844.48	3.1	840.29	846.00	-2.9	6,525	-0.04%
2022/05/19	15.7	840.02	0.2	841.00	845.00	15.5	6,518	0.24%
2022/05/18	5.1	852.54	1.9	847.60	855.00	3.2	6,480	0.05%
2022/05/17	1.1	842.81	4.1	843.23	841.00	-3.1	6,440	-0.05%
2022/05/16	5.1	837.33	2.3	850.52	825.00	2.8	6,422	0.04%
2022/05/13	0	839.00	3.3	838.15	843.00	-3.3	6,394	-0.05%
2022/05/12	1.2	824.10	1.4	822.53	820.00	-0.2	6,408	0.00%
2022/05/11	1.1	822.97	0.1	827.00	829.00	1	6,423	0.02%
2022/05/10	1.2	811.96	0.1	808.72	820.00	1.1	6,503	0.02%
2022/05/09	3.3	817.72	2	818.50	813.00	1.3	6,538	0.02%
2022/05/06	1.2	819.22	1	819.00	834.00	0.2	6,633	0.00%
2022/05/05	2.1	844.42	2.2	842.68	841.00	-0.2	6,852	0.00%
2022/05/04	0.2	830.00	3.1	828.68	829.00	-2.9	6,852	-0.04%
2022/05/03	6.6	812.00	4	813.25	820.00	2.6	6,867	0.04%
2022/04/29	8.3	837.26	1	830.05	830.00	7.3	6,813	0.11%
2022/04/28	5.4	832.80	5	846.30	828.00	0.3	6,800	0.01%
2022/04/27	2.6	806.17	0.8	810.99	808.00	1.8	6,680	0.03%
2022/04/26	7.3	831.78	4	828.75	833.00	3.3	6,617	0.05%
2022/04/25	3.4	832.58	0.3	835.78	837.00	3.1	6,582	0.05%
2022/04/22	3.5	849.11	30	849.80	854.00	-26.5	6,574	-0.40%
2022/04/21	11.1	870.97	2.1	861.77	868.00	9	6,571	0.14%
2022/04/20	22.1	852.53	3	852.00	856.00	19.1	6,581	0.29%
2022/04/19	2.1	847.02	5.2	853.25	838.00	-3.2	6,539	-0.05%
2022/04/18	1.3	838.18	1	832.00	833.00	0.3	6,509	0.00%
2022/04/15	9.6	839.43	11	844.91	832.00	-1.4	6,561	-0.02%
2022/04/14	3.7	866.13	10	864.90	861.00	-6.3	6,580	-0.10%
2022/04/13	4.2	861.15	8.3	871.48	880.00	-4	6,612	-0.06%
2022/04/12	32.6	840.48	4	840.25	842.00	28.6	6,561	0.44%
2022/04/11	2.4	837.36	1.1	834.57	836.00	1.4	6,543	0.02%
2022/04/08	11.1	843.75	0.1	843.17	840.00	11	6,563	0.17%
2022/04/07	8.1	858.42	1.1	855.36	850.00	7.1	6,415	0.11%
2022/04/06	7.8	863.61	2	872.50	882.00	5.8	6,295	0.09%
2022/04/01	5.8	899.37	1	900.00	900.00	4.8	6,156	0.08%
2022/03/31	6.4	904.09	2	915.00	905.00	4.4	6,142	0.07%
2022/03/30	16.7	909.83	2.1	910.00	915.00	14.7	6,086	0.24%
2022/03/29	32.9	922.38	4.1	913.90	912.00	28.8	5,947	0.48%
2022/03/28	5.2	953.85	0	0.00	964.00	5.2	5,753	0.09%
2022/03/25	1.2	970.96	0	0.00	971.00	1.2	5,782	0.02%
2022/03/24	2.2	969.26	1	969.00	972.00	1.2	5,778	0.02%
2022/03/23	7.4	984.77	1	986.00	977.00	6.4	5,770	0.11%
2022/03/22	1.1	970.47	3	972.33	975.00	-1.9	5,765	-0.03%
2022/03/21	1.2	979.54	0	981.00	978.00	1.2	5,750	0.02%
2022/03/18	1.5	963.92	1	960.00	969.00	0.5	5,753	0.01%
2022/03/17	17.1	958.45	8.1	959.91	968.00	9	5,699	0.16%
2022/03/16	5.5	904.04	1	906.95	907.00	4.5	5,592	0.08%
2022/03/15	10.1	907.17	0.1	924.55	904.00	10	5,508	0.18%
2022/03/14	2	949.27	1	973.00	944.00	1	5,475	0.02%
2022/03/11	1.4	979.25	2.1	997.27	963.00	-0.7	5,435	-0.01%
2022/03/10	5.2	995.66	4.1	993.66	995.00	1.1	5,418	0.02%
2022/03/09	2.8	970.42	0.1	976.00	966.00	2.7	5,399	0.05%
2022/03/08	1.7	975.78	1.2	963.17	963.00	0.6	5,418	0.01%
2022/03/07	19.6	983.77	3	972.00	972.00	16.6	5,403	0.31%
2022/03/04	5.7	1042.90	10.1	1043.91	1025.00	-4.4	5,361	-0.08%
2022/03/03	1.4	1075.09	2	1070.00	1080.00	-0.6	5,320	-0.01%
2022/03/02	4.1	1084.85	1.2	1071.74	1080.00	2.9	5,327	0.05%
2022/03/01	30.2	1100.08	3.1	1119.64	1100.00	27.2	5,316	0.51%
2022/02/25	0.6	1073.31	5.2	1073.09	1085.00	-4.6	5,296	-0.09%
2022/02/24	17.7	1066.58	6.3	1065.12	1060.00	11.4	5,279	0.22%
2022/02/23	6.3	1106.76	2	1115.00	1120.00	4.3	5,229	0.08%
2022/02/22	5.5	1110.14	6	1099.17	1110.00	-0.5	5,336	-0.01%
2022/02/21	2	1120.00	2	1130.00	1130.00	0	5,465	0.00%
2022/02/18	2.2	1110.48	2.1	1120.00	1120.00	0.1	5,526	0.00%
2022/02/17	3	1126.66	3.2	1134.62	1130.00	-0.1	5,579	0.00%
2022/02/16	0	1120.00	5	1120.99	1130.00	-5	5,713	-0.09%
2022/02/15	1.1	1113.99	3.1	1104.84	1100.00	-2	5,736	-0.03%
2022/02/14	6.2	1109.12	1.2	1113.44	1105.00	4.9	5,745	0.09%
2022/02/11	5.1	1150.99	4.1	1160.93	1150.00	0.9	5,713	0.02%
2022/02/10	10	1147.50	11.2	1152.33	1160.00	-1.2	5,744	-0.02%
2022/02/09	1	1115.02	7.3	1124.00	1130.00	-6.3	5,775	-0.11%
2022/02/08	5	1105.95	20	1095.01	1095.00	-15	5,700	-0.26%
2022/02/07	7	1099.28	4.8	1116.94	1100.00	2.2	5,594	0.04%
2022/01/26	7.6	1081.56	32	1083.12	1075.00	-24.5	5,331	-0.46%
2022/01/25	2.4	1074.98	1	1080.00	1085.00	1.4	5,295	0.03%
2022/01/24	22	1080.90	2	1075.01	1090.00	20	5,269	0.38%
2022/01/21	3.4	1061.36	1.1	1070.19	1070.00	2.4	5,274	0.05%
2022/01/20	4.1	1082.58	3	1088.33	1090.00	1.1	5,240	0.02%
2022/01/19	1.2	1091.44	0	1120.00	1100.00	1.2	5,285	0.02%
2022/01/18	0.2	1123.98	2	1125.03	1105.00	-1.8	5,311	-0.03%
2022/01/17	12	1085.42	12.2	1114.49	1115.00	-0.2	5,315	0.00%
2022/01/14	2.2	1069.97	4	1068.77	1065.00	-1.8	5,299	-0.03%
2022/01/13	3	1096.67	2.1	1100.00	1100.00	0.9	5,304	0.02%
2022/01/12	4.2	1077.69	0	0.00	1085.00	4.2	5,294	0.08%
2022/01/11	1.9	1074.42	2	1080.00	1080.00	-0.1	5,343	0.00%
2022/01/10	4.2	1087.23	2	1082.50	1095.00	2.2	5,369	0.04%
2022/01/07	2.4	1101.29	2.1	1114.76	1100.00	0.3	5,353	0.01%
2022/01/06	12.4	1140.72	0	1155.00	1135.00	12.4	5,359	0.23%
2022/01/05	0	0.00	0	1173.33	1175.00	0	5,315	0.00%
2022/01/04	20.1	1164.98	2	1162.50	1165.00	18.1	5,303	0.34%
2022/01/03	3.3	1152.35	8.2	1168.78	1150.00	-4.9	5,262	-0.09%
2021/12/30	2.1	1187.33	11.2	1189.06	1190.00	-9.1	5,246	-0.17%
2021/12/29	0	1185.83	5.4	1187.88	1185.00	-5.4	5,271	-0.10%
2021/12/28	2.3	1163.11	6.3	1170.64	1175.00	-4.1	5,331	-0.08%
2021/12/27	4.1	1158.42	24.2	1175.92	1145.00	-20.1	5,325	-0.38%
2021/12/24	1.1	1124.76	4.4	1114.08	1120.00	-3.4	5,289	-0.06%
2021/12/23	0	1100.00	1.1	1099.97	1095.00	-1.1	5,333	-0.02%
2021/12/22	0	0.00	0.1	1080.00	1085.00	-0.1	5,426	0.00%
2021/12/21	2	1080.00	0.1	1080.83	1090.00	1.9	5,524	0.04%
2021/12/20	0	1055.91	0	1060.00	1055.00	0	5,628	0.00%
2021/12/17	0	1085.00	2	1085.00	1075.00	-2	5,654	-0.04%
2021/12/16	0	0.00	0.4	1081.20	1090.00	-0.4	5,672	-0.01%
2021/12/15	0	1052.50	0	1055.00	1060.00	0	5,747	0.00%
2021/12/14	0.1	1058.33	0	1060.00	1070.00	0.1	5,818	0.00%
2021/12/13	0.1	1080.00	0.1	1075.83	1075.00	0	5,796	0.00%
2021/12/10	0.1	1075.00	3	1070.05	1075.00	-3	5,826	-0.05%
2021/12/09	0	1075.00	1	1085.00	1085.00	-1	5,911	-0.02%
2021/12/08	0	0.00	4.2	1096.18	1095.00	-4.2	5,919	-0.07%
2021/12/07	0.2	1063.33	1.1	1078.61	1065.00	-0.9	5,877	-0.02%
2021/12/06	0.1	1080.00	4.3	1072.28	1085.00	-4.2	5,880	-0.07%
2021/12/03	0	1075.00	1	1085.00	1060.00	-1	5,875	-0.02%
2021/12/02	1	1075.00	3	1078.22	1080.00	-2	5,860	-0.03%
2021/12/01	0	1051.00	7	1055.68	1065.00	-7	5,877	-0.12%
2021/11/30	1	1020.17	0	1050.46	1010.00	1	5,869	0.02%
2021/11/29	0.1	1018.85	2	1024.86	1030.00	-1.9	5,829	-0.03%
2021/11/26	3.4	1001.91	1	1005.00	1005.00	2.4	5,918	0.04%
2021/11/25	1	1040.00	1	1020.29	1035.00	0	5,973	0.00%
2021/11/24	4.1	1033.92	7	1033.59	1040.00	-2.9	5,991	-0.05%
2021/11/23	6.1	1059.18	6.1	1061.67	1055.00	0	6,013	0.00%
2021/11/22	3	1090.00	0.3	1091.72	1080.00	2.7	6,066	0.04%
2021/11/19	36.4	1096.54	0	1080.00	1090.00	36.4	6,050	0.60%
2021/11/18	2	1082.53	18	1078.22	1085.00	-15.9	5,931	-0.27%
2021/11/17	5.1	1054.85	1.1	1064.52	1030.00	4	5,811	0.07%
2021/11/16	6.2	1030.03	6.7	1031.38	1035.00	-0.5	5,789	-0.01%
2021/11/15	13	1014.23	23.4	1026.67	1025.00	-10.4	5,786	-0.18%
2021/11/12	2	965.00	14.3	980.22	983.00	-12.3	5,702	-0.22%
2021/11/11	5.2	949.79	41	953.85	954.00	-35.8	5,713	-0.63%
2021/11/10	6.2	961.29	0.1	966.00	958.00	6.1	5,712	0.11%
2021/11/09	9.1	987.48	13.4	997.21	978.00	-4.3	5,731	-0.08%
2021/11/08	0	974.00	11.2	968.32	980.00	-11.2	5,687	-0.20%
2021/11/05	0	0.00	11.3	938.84	940.00	-11.3	5,588	-0.20%
2021/11/04	2	936.50	1	938.99	928.00	1	5,571	0.02%
2021/11/03	0	0.00	2.3	935.08	932.00	-2.3	5,605	-0.04%
2021/11/02	10	922.01	4	925.01	928.00	6	5,617	0.11%
2021/11/01	4	926.25	0.1	924.93	922.00	4	5,680	0.07%
2021/10/29	1.2	918.90	4	919.00	913.00	-2.8	5,733	-0.05%
2021/10/28	2.2	935.78	0	0.00	936.00	2.2	5,692	0.04%
2021/10/27	2.1	940.92	5.1	950.55	942.00	-2.9	5,694	-0.05%
2021/10/26	1	947.98	0.6	944.88	946.00	0.4	5,657	0.01%
2021/10/25	1	935.81	0.4	930.20	938.00	0.6	5,704	0.01%
2021/10/22	41	924.90	36.3	920.59	926.00	4.7	5,890	0.08%
2021/10/21	4.1	909.35	5.1	916.04	913.00	-1	5,948	-0.02%
2021/10/20	2.1	903.52	4.2	910.18	901.00	-2.1	5,922	-0.04%
2021/10/19	1	897.00	3.2	892.06	898.00	-2.2	5,922	-0.04%
2021/10/18	2	871.00	3.1	875.30	867.00	-1	5,893	-0.02%
2021/10/15	2.2	851.57	2	854.00	857.00	0.2	5,876	0.00%
2021/10/14	3.9	853.74	1	841.00	840.00	2.9	5,826	0.05%
2021/10/13	16.2	868.84	2.3	869.68	862.00	13.8	5,799	0.24%
2021/10/12	6.3	893.35	1.2	886.98	887.00	5.1	5,805	0.09%
2021/10/08	0	0.00	0.6	914.25	910.00	-0.6	5,823	-0.01%
2021/10/07	0	904.17	19.2	910.74	911.00	-19.2	5,809	-0.33%
2021/10/06	0.3	878.06	0.6	878.02	871.00	-0.3	5,818	-0.01%
2021/10/05	6.3	865.40	2.1	863.44	867.00	4.2	5,823	0.07%
2021/10/04	0.2	887.86	2	893.00	892.00	-1.8	5,764	-0.03%
2021/10/01	15.9	889.96	0	900.00	885.00	15.8	5,787	0.27%
2021/09/30	13.7	905.49	1.1	910.97	905.00	12.6	5,769	0.22%
2021/09/29	16.6	932.15	0.4	920.57	913.00	16.3	5,757	0.28%
2021/09/28	0.1	955.18	25.3	954.07	957.00	-25.2	5,742	-0.44%
2021/09/27	0.6	946.65	25	952.65	959.00	-24.4	5,698	-0.43%
2021/09/24	0.8	917.46	0.3	915.18	920.00	0.5	5,614	0.01%
2021/09/23	1.3	913.19	0	0.00	915.00	1.3	5,707	0.02%
2021/09/22	34.1	905.18	1	916.00	911.00	33.1	5,709	0.58%
2021/09/17	1.1	946.66	45.7	940.64	940.00	-44.7	5,634	-0.79%
2021/09/16	0.2	930.00	1.1	935.81	936.00	-0.9	5,597	-0.02%
2021/09/15	2.1	932.49	0.1	932.00	935.00	2	5,608	0.04%
2021/09/14	3.1	944.89	27.7	945.45	947.00	-24.6	5,671	-0.43%
2021/09/13	0	0.00	0.5	925.42	927.00	-0.5	5,770	-0.01%
2021/09/10	1	924.83	3.4	915.28	925.00	-2.3	5,907	-0.04%
2021/09/09	1.1	899.37	0.5	905.00	901.00	0.6	5,926	0.01%
2021/09/08	0	902.00	5.1	905.95	912.00	-5.1	5,924	-0.09%
2021/09/07	0.1	900.50	0.1	902.00	903.00	0	5,934	0.00%
2021/09/06	5.6	899.54	2.1	900.00	896.00	3.5	5,959	0.06%
2021/09/03	8.2	920.55	2	931.37	919.00	6.2	5,922	0.10%
2021/09/02	3	935.00	4.2	938.71	933.00	-1.2	5,974	-0.02%
2021/09/01	2	922.00	31.3	920.94	927.00	-29.3	5,945	-0.49%
2021/08/31	7.2	888.82	5.3	893.09	901.00	1.9	5,851	0.03%
2021/08/30	1	900.06	6.3	907.68	912.00	-5.3	5,815	-0.09%
2021/08/27	1.2	894.60	5	895.00	896.00	-3.8	5,814	-0.07%
2021/08/26	14.9	887.05	2	898.00	888.00	12.9	5,801	0.22%
2021/08/25	3.1	910.02	0.1	910.00	911.00	3.1	5,763	0.05%
2021/08/24	2	904.00	3	909.67	909.00	-1	5,818	-0.02%
2021/08/23	2.2	897.74	11.3	902.12	911.00	-9.1	5,929	-0.15%
2021/08/20	3.2	880.88	1.1	886.73	873.00	2.1	5,968	0.03%
2021/08/19	8.5	888.81	0	0.00	888.00	8.5	6,030	0.14%
2021/08/18	0.2	876.75	2.1	894.09	912.00	-1.9	6,036	-0.03%
2021/08/17	6	888.29	0.1	884.00	880.00	5.9	6,081	0.10%
2021/08/16	0.2	906.51	1.2	902.67	901.00	-1	6,099	-0.02%
2021/08/13	0	906.59	0.1	910.00	910.00	-0.1	6,266	0.00%
2021/08/12	0.1	909.41	0	907.00	904.00	0.1	6,367	0.00%
2021/08/11	17.2	911.38	1.8	910.43	910.00	15.4	6,505	0.24%
2021/08/10	0.1	921.42	1.2	922.71	922.00	-1.1	6,700	-0.02%
2021/08/09	26.3	920.35	4.6	924.02	921.00	21.7	6,930	0.31%
2021/08/06	30	938.50	5	942.00	936.00	25	7,054	0.35%
2021/08/05	0.2	956.00	27.2	960.64	961.00	-27	7,268	-0.37%
2021/08/04	0.2	946.00	4.3	948.95	950.00	-4.1	7,673	-0.05%
2021/08/03	2.2	940.91	2.2	946.68	938.00	0	7,987	0.00%
2021/08/02	0	0.00	4.3	927.69	934.00	-4.3	8,252	-0.05%
2021/07/30	24.3	913.00	0.2	925.00	910.00	24.1	8,341	0.29%
2021/07/29	0.5	909.57	21.4	913.59	933.00	-21	8,488	-0.25%
2021/07/28	33.5	895.23	5.4	895.66	890.00	28.1	8,566	0.33%
2021/07/27	5.1	939.00	17.4	932.85	938.00	-12.3	8,595	-0.14%
2021/07/26	1.1	923.23	1.2	938.36	923.00	0	8,877	0.00%
2021/07/23	0.8	927.60	4.2	928.66	933.00	-3.3	8,908	-0.04%
2021/07/22	2.4	917.78	3.1	923.28	919.00	-0.7	8,983	-0.01%
2021/07/21	5.3	910.85	21	910.10	912.00	-15.7	9,049	-0.17%
2021/07/20	3	919.01	2.1	923.43	920.00	0.9	9,156	0.01%
2021/07/19	11.6	924.60	0	0.00	919.00	11.6	9,287	0.13%
2021/07/16	1	950.01	5.2	952.69	957.00	-4.2	9,267	-0.05%
2021/07/15	2.5	946.59	8	946.37	951.00	-5.5	9,280	-0.06%
2021/07/14	1	931.98	1.1	926.22	930.00	0	9,319	0.00%
2021/07/13	5	929.62	1	926.00	926.00	4	9,339	0.04%
2021/07/12	1	938.00	2.1	938.35	935.00	-1.1	9,329	-0.01%
2021/07/09	1.1	925.51	2	921.50	919.00	-0.9	9,333	-0.01%
2021/07/08	1.1	918.25	2	924.50	920.00	-0.9	9,393	-0.01%
2021/07/07	4.5	918.26	1.7	922.79	917.00	2.7	9,453	0.03%
2021/07/06	12.5	929.09	1.3	936.86	922.00	11.2	9,539	0.12%
2021/07/05	5.2	961.20	4	969.50	957.00	1.2	9,531	0.01%
2021/07/02	2.5	957.40	1.1	958.14	957.00	1.4	9,541	0.01%
2021/07/01	6.7	958.25	2.1	956.62	955.00	4.6	9,556	0.05%
2021/06/30	8.1	960.02	18.2	962.00	962.00	-10.1	9,666	-0.10%
2021/06/29	1	935.00	4	942.50	935.00	-3	9,587	-0.03%
2021/06/28	2.1	925.29	1	928.00	935.00	1.1	9,649	0.01%
2021/06/25	4	937.75	4.1	940.40	927.00	-0.1	9,792	0.00%
2021/06/24	3.2	932.74	4	928.27	929.00	-0.8	9,868	-0.01%
2021/06/23	8.3	915.30	10.1	922.32	941.00	-1.8	10,004	-0.02%
2021/06/22	13.8	899.21	8.1	904.98	903.00	5.7	10,129	0.06%
2021/06/21	10.3	936.77	7.8	924.41	918.00	2.5	10,011	0.03%
2021/06/18	4.2	971.54	3	974.67	965.00	1.2	9,964	0.01%
2021/06/17	4	971.03	1	975.98	978.00	3	9,985	0.03%
2021/06/16	2.1	987.39	0	0.00	985.00	2.1	10,009	0.02%
2021/06/15	9	989.11	4.1	991.72	989.00	4.9	10,003	0.05%
2021/06/11	9.2	986.03	4	986.75	980.00	5.2	10,014	0.05%
2021/06/10	5.1	993.78	9	996.22	998.00	-4	10,027	-0.04%
2021/06/09	2.1	970.73	4	977.25	967.00	-1.9	9,991	-0.02%
2021/06/08	3	971.33	3	970.33	966.00	0	10,056	0.00%
2021/06/07	7	962.75	23	963.83	973.00	-16	10,154	-0.16%
2021/06/04	3	973.00	1	968.02	977.00	2	10,221	0.02%
2021/06/03	4.5	978.11	4	974.47	981.00	0.5	10,310	0.00%
2021/06/02	7.3	964.45	24.1	961.83	959.00	-16.9	10,390	-0.16%
2021/06/01	15.2	992.21	6	992.50	977.00	9.2	10,446	0.09%
2021/05/31	7.2	983.61	14.2	990.75	995.00	-7.1	10,530	-0.07%
2021/05/28	2.1	947.54	2	950.04	961.00	0.1	10,516	0.00%
2021/05/27	7.2	940.22	0	0.00	935.00	7.2	10,614	0.07%
2021/05/26	10.1	953.67	3.2	958.38	951.00	6.9	10,714	0.06%
2021/05/25	13.2	960.75	7	959.57	952.00	6.2	10,736	0.06%
2021/05/24	26.2	944.68	1.1	942.77	943.00	25.1	10,717	0.23%
2021/05/21	4.1	951.87	2.1	961.51	955.00	2	10,746	0.02%
2021/05/20	20.1	939.78	4.1	945.35	930.00	16.1	10,640	0.15%
2021/05/19	30.1	963.76	8	945.32	943.00	22.1	10,583	0.21%
2021/05/18	51.2	984.99	27.2	968.66	994.00	24	10,480	0.23%
2021/05/17	7.4	909.87	32.2	904.36	914.00	-24.9	10,407	-0.24%
2021/05/14	12.3	899.32	6	903.41	895.00	6.3	10,391	0.06%
2021/05/13	10.4	886.74	5.4	893.12	873.00	5	10,414	0.05%
2021/05/12	27.4	866.45	20.7	881.99	888.00	6.6	10,317	0.06%
2021/05/11	30.6	911.05	26	923.73	911.00	4.6	10,040	0.05%
2021/05/10	31.6	995.07	12.7	986.30	979.00	18.8	9,850	0.19%
2021/05/07	17.4	1043.78	12.8	1058.25	1060.00	4.6	9,827	0.05%
2021/05/06	6.2	1012.41	55	1032.47	1055.00	-48.9	9,967	-0.49%
2021/05/05	22.8	1041.37	10.5	1028.12	1005.00	12.3	9,906	0.12%
2021/05/04	22.3	1059.52	19.8	1063.87	1085.00	2.5	9,843	0.03%
2021/05/03	24.3	1115.18	7.1	1107.29	1105.00	17.2	9,692	0.18%
2021/04/29	3.1	1185.00	2	1185.00	1185.00	1.1	9,546	0.01%
2021/04/28	1.5	1067.89	1	1080.00	1080.00	0.5	9,736	0.00%
2021/04/27	1.8	1069.97	4.1	1080.06	1065.00	-2.3	9,769	-0.02%
2021/04/26	25	1066.13	12.1	1075.81	1070.00	13	9,764	0.13%
2021/04/23	4.5	1001.65	12.7	1014.06	1035.00	-8.2	9,723	-0.08%
2021/04/22	26.1	994.62	9.1	1001.10	984.00	17	9,703	0.18%
2021/04/21	2	987.03	0	991.00	988.00	2	9,793	0.02%
2021/04/20	0	989.00	9.2	986.77	998.00	-9.1	9,936	-0.09%
2021/04/19	1.4	968.74	18	968.61	963.00	-16.6	9,945	-0.17%
2021/04/16	1.1	968.56	2.2	974.41	975.00	-1.1	10,002	-0.01%
2021/04/15	2.1	968.43	86.2	967.50	985.00	-84.1	10,117	-0.83%
2021/04/14	7.3	946.69	6	952.67	965.00	1.3	10,142	0.01%
2021/04/13	7.2	969.20	68.2	961.96	961.00	-61	10,151	-0.60%
2021/04/12	46.7	975.59	42.1	981.31	960.00	4.6	10,145	0.05%
2021/04/09	55.1	1014.97	4.2	1012.51	999.00	50.9	10,206	0.50%
2021/04/08	3.1	1020.63	8.2	1015.03	1020.00	-5	10,176	-0.05%
2021/04/07	5.1	991.66	2	1002.49	998.00	3.1	10,136	0.03%
2021/04/06	11	997.64	23.4	999.25	995.00	-12.4	10,121	-0.12%
2021/04/01	2	969.51	2	968.02	961.00	0	10,094	0.00%
2021/03/31	9	978.07	17.6	973.11	969.00	-8.5	10,037	-0.08%
2021/03/30	14	968.78	61.2	968.44	971.00	-47.2	9,940	-0.48%
2021/03/29	8.1	957.17	44	960.07	941.00	-35.9	9,822	-0.37%
2021/03/26	4	941.50	2.3	943.44	943.00	1.8	9,770	0.02%
2021/03/25	22	915.87	17.3	932.91	949.00	4.7	9,665	0.05%
2021/03/24	2	884.00	21.3	877.97	894.00	-19.3	9,473	-0.20%
2021/03/23	1	887.97	0	876.00	870.00	1	9,459	0.01%
2021/03/22	4.3	883.28	27.2	875.33	881.00	-22.9	9,423	-0.24%
2021/03/19	28.3	883.98	0	888.00	885.00	28.3	9,389	0.30%
2021/03/18	2	908.50	2.1	909.22	903.00	-0.1	9,326	0.00%
2021/03/17	18.3	914.61	0	918.00	908.00	18.3	9,374	0.20%
2021/03/16	47.3	913.63	5	914.80	919.00	42.3	9,405	0.45%
2021/03/15	57	906.96	12	906.08	907.00	45	9,424	0.48%
2021/03/12	13.3	900.06	2.1	905.95	899.00	11.2	9,477	0.12%
2021/03/11	7.5	876.73	8	890.64	888.00	-0.6	9,437	-0.01%
2021/03/10	12.3	873.04	7	865.71	864.00	5.3	9,369	0.06%
2021/03/09	7.1	862.90	7.3	873.54	879.00	-0.2	9,330	0.00%
2021/03/08	15.4	889.28	7	871.56	867.00	8.3	9,312	0.09%
2021/03/05	10.3	879.39	7	884.14	883.00	3.3	9,295	0.04%
2021/03/04	7.9	903.83	4	902.50	897.00	3.9	9,343	0.04%
2021/03/03	6.2	913.76	18	920.61	930.00	-11.8	9,196	-0.13%
2021/03/02	6.4	923.83	1.1	928.25	900.00	5.4	9,113	0.06%
2021/02/26	32.8	911.20	13.2	908.86	896.00	19.6	9,006	0.22%
2021/02/25	15.5	945.85	1.1	943.57	944.00	14.4	8,849	0.16%
2021/02/24	14.2	949.65	11.1	942.00	940.00	3.1	8,846	0.04%
2021/02/23	2	949.00	4	948.75	965.00	-2	8,911	-0.02%
2021/02/22	15.2	953.00	2	957.52	951.00	13.2	8,928	0.15%
2021/02/19	5.6	961.99	2.1	965.66	964.00	3.4	9,154	0.04%
2021/02/18	19.1	976.09	1	983.00	978.00	18.1	9,139	0.20%
2021/02/17	16	977.19	11	989.07	980.00	5	9,139	0.05%
2021/02/05	23.3	958.84	34.2	971.52	950.00	-10.8	9,019	-0.12%
2021/02/04	21.2	922.08	22.1	951.71	946.00	-1	8,834	-0.01%
2021/02/03	4	952.00	30.1	951.32	950.00	-26.1	8,748	-0.30%
2021/02/02	4.1	932.48	9.1	942.93	931.00	-5	8,668	-0.06%
2021/02/01	3.1	893.51	5	890.63	905.00	-2	8,536	-0.02%
2021/01/29	6	877.36	10	894.80	875.00	-4	8,433	-0.05%
2021/01/28	32.3	870.66	23	869.65	869.00	9.3	8,337	0.11%
2021/01/27	5.1	889.91	5.2	892.64	897.00	-0.1	8,198	0.00%
2021/01/26	17.4	891.35	7	885.86	871.00	10.4	8,153	0.13%
2021/01/25	27.3	905.03	12.3	910.16	910.00	15	8,217	0.18%
2021/01/22	59.2	925.73	1	920.00	917.00	58.2	8,174	0.71%
2021/01/21	4.5	919.90	55.6	920.34	934.00	-51.2	7,980	-0.64%
2021/01/20	6.2	878.61	11.6	879.92	872.00	-5.4	7,790	-0.07%
2021/01/19	3.1	864.56	12	861.58	879.00	-8.9	7,707	-0.12%
2021/01/18	8.2	828.31	30	833.23	844.00	-21.8	7,647	-0.29%
2021/01/15	34.3	861.45	17	858.00	850.00	17.3	7,581	0.23%
2021/01/14	66.3	870.96	10	875.59	861.00	56.3	7,503	0.75%
2021/01/13	14.5	882.93	6.1	876.52	884.00	8.4	7,403	0.11%
2021/01/12	4.5	848.71	1	843.00	846.00	3.5	7,230	0.05%
2021/01/11	4	843.99	8.3	847.94	851.00	-4.3	7,124	-0.06%
2021/01/08	9	828.67	29.1	827.86	838.00	-20	7,075	-0.28%
2021/01/07	6.2	802.91	26.1	802.65	799.00	-19.9	6,971	-0.29%
2021/01/06	33.3	795.43	1.9	797.84	792.00	31.4	6,942	0.45%
2021/01/05	17.7	799.18	4.1	799.54	797.00	13.6	6,919	0.20%
2021/01/04	1.2	790.59	49.5	788.57	792.00	-48.3	7,122	-0.68%
2020/12/31	3.3	750.27	41	747.07	747.00	-37.7	7,147	-0.53%
2020/12/30	2.1	742.83	23	745.65	746.00	-20.9	7,365	-0.28%
2020/12/29	23	734.83	7	737.00	734.00	16	7,338	0.22%
2020/12/28	2.1	739.90	34.7	738.09	740.00	-32.6	7,345	-0.44%
2020/12/25	1	714.00	5	716.00	715.00	-4	7,269	-0.06%
2020/12/24	15	722.00	12	716.67	714.00	3	7,323	0.04%
2020/12/23	30	708.00	32.1	718.02	720.00	-2.1	7,396	-0.03%
2020/12/22	1	710.97	9.5	711.86	703.00	-8.5	7,438	-0.11%
2020/12/21	0	704.00	7.4	702.54	708.00	-7.4	7,475	-0.10%
2020/12/18	1.1	702.05	0	0.00	699.00	1.1	7,494	0.01%
2020/12/17	3	705.67	1	700.00	704.00	2	7,540	0.03%
2020/12/16	2	708.00	2.4	705.36	701.00	-0.4	7,575	0.00%
2020/12/15	1	699.00	1	701.00	701.00	0	7,661	0.00%
2020/12/14	3.1	705.02	1.2	705.15	702.00	1.8	7,785	0.02%
2020/12/11	2.5	708.16	3.1	704.94	707.00	-0.6	7,897	-0.01%
2020/12/10	62.2	711.61	1.1	723.46	709.00	61.1	7,895	0.77%
2020/12/09	3.4	738.48	2	739.00	734.00	1.4	7,911	0.02%
2020/12/08	3.5	718.84	35.3	721.64	730.00	-31.8	7,906	-0.40%
2020/12/07	1.1	697.49	1.1	700.09	704.00	0	7,861	0.00%
2020/12/04	21.3	702.31	1	705.00	705.00	20.2	7,938	0.26%
2020/12/03	4.2	707.44	2	701.02	700.00	2.2	7,959	0.03%
2020/12/02	7.3	707.61	4	708.25	712.00	3.3	7,960	0.04%
2020/12/01	6.4	696.56	5	696.80	697.00	1.4	8,051	0.02%
2020/11/30	69.3	709.79	0	0.00	704.00	69.3	8,134	0.85%
2020/11/27	5	724.00	0	0.00	725.00	5	8,228	0.06%
2020/11/26	1.1	730.89	0	0.00	730.00	1.1	8,349	0.01%
2020/11/25	3.5	730.34	0.1	738.00	724.00	3.4	8,574	0.04%
2020/11/24	1	743.00	0.3	741.00	742.00	0.7	8,675	0.01%
2020/11/23	4.2	745.55	42	743.48	743.00	-37.9	8,827	-0.43%
2020/11/20	13	744.39	8.2	742.70	747.00	4.8	8,889	0.05%
2020/11/19	11.1	732.00	6.2	731.16	733.00	4.9	8,864	0.06%
2020/11/18	40	716.55	113.8	716.83	728.00	-73.8	8,965	-0.82%	大賣/
2020/11/17	44	700.68	15.2	692.88	696.00	28.8	8,975	0.32%
2020/11/16	8	685.50	13	689.46	694.00	-5	9,437	-0.05%
2020/11/13	5	671.20	2.2	672.03	675.00	2.8	9,725	0.03%
2020/11/12	12.2	673.17	116	672.77	673.00	-103.8	10,351	-1.00%	大賣/鉅額交易
2020/11/11	44.2	665.87	38	674.29	676.00	6.2	10,383	0.06%
2020/11/10	18	686.78	7.4	692.14	686.00	10.7	10,411	0.10%
2020/11/09	23	698.26	7	696.43	702.00	16	10,500	0.15%
2020/11/06	61.1	700.72	16	696.69	700.00	45.1	10,576	0.43%
2020/11/05	7	690.43	100	689.88	696.00	-93	10,619	-0.88%
2020/11/04	38.4	671.01	19	675.58	677.00	19.4	10,610	0.18%
2020/11/03	12	666.25	12	669.17	665.00	0	10,699	0.00%
2020/11/02	49.1	654.62	25	681.44	653.00	24.1	10,776	0.22%
2020/10/30	23	674.65	17.8	674.56	678.00	5.2	10,763	0.05%
2020/10/29	33.1	679.13	3	677.33	684.00	30.1	10,976	0.27%
2020/10/28	39.1	687.33	32	681.50	681.00	7.1	11,330	0.06%
2020/10/27	22.1	679.29	2	680.50	685.00	20.1	11,469	0.18%
2020/10/26	3.1	680.92	3.2	675.81	674.00	-0.1	11,597	0.00%
2020/10/23	3.1	684.62	41	680.02	678.00	-37.9	11,765	-0.32%
2020/10/22	11.8	688.34	1	696.00	688.00	10.8	12,285	0.09%
2020/10/21	0.1	691.00	1	705.00	691.00	-0.9	12,554	-0.01%
2020/10/20	12	685.67	1.1	690.45	697.00	10.9	12,874	0.08%
2020/10/19	10	694.00	1	694.00	692.00	9	13,079	0.07%
2020/10/16	30.1	689.14	1	687.00	680.00	29.1	13,311	0.22%
2020/10/15	4.3	698.18	22	689.68	689.00	-17.8	13,490	-0.13%
2020/10/14	13.2	690.29	20	690.50	689.00	-6.9	13,524	-0.05%
2020/10/13	13.3	699.30	21.1	698.57	699.00	-7.8	13,578	-0.06%
2020/10/12	9	706.33	88.9	711.09	714.00	-79.9	13,570	-0.59%
2020/10/08	5	666.40	40.2	669.47	670.00	-35.2	13,458	-0.26%
2020/10/07	3	642.33	14	637.86	647.00	-11	13,352	-0.08%
2020/10/06	0.1	615.00	0	0.00	615.00	0.1	13,230	0.00%
2020/10/05	0	0.00	2	615.50	611.00	-2	13,446	-0.01%
2020/09/30	3	610.67	4.1	613.37	607.00	-1.1	13,648	-0.01%
2020/09/29	5.1	612.96	1	611.00	610.00	4.1	13,911	0.03%
2020/09/28	0	0.00	2	604.50	603.00	-2	14,142	-0.01%
2020/09/25	6.1	598.43	4	589.00	585.00	2	14,134	0.01%
2020/09/24	9	604.89	15	606.53	600.00	-6	14,148	-0.04%
2020/09/23	1.1	613.10	5.1	615.58	617.00	-4.1	14,104	-0.03%
2020/09/22	5	608.00	3	609.00	603.00	2	14,121	0.01%
2020/09/21	0.1	614.00	9	618.67	616.00	-9	14,152	-0.06%
2020/09/18	5.1	601.46	5	605.00	611.00	0.1	14,216	0.00%
2020/09/17	15.1	600.33	16.2	601.54	599.00	-1.1	14,178	-0.01%
2020/09/16	3.1	620.51	9	621.56	617.00	-5.9	14,226	-0.04%
2020/09/15	6	609.00	4	611.25	611.00	2	14,345	0.01%
2020/09/14	14.5	605.61	25	606.56	609.00	-10.5	14,584	-0.07%
2020/09/11	0.6	596.00	3	591.01	595.00	-2.4	14,529	-0.02%
2020/09/10	14	601.43	3	600.00	599.00	11	14,506	0.08%
2020/09/09	9.6	589.36	9	594.78	595.00	0.6	14,579	0.00%
2020/09/08	5.5	603.45	6	608.50	604.00	-0.5	14,531	0.00%
2020/09/07	30	603.83	14	599.07	598.00	16	14,617	0.11%
2020/09/04	14	596.21	2.9	600.40	603.00	11.1	14,678	0.08%
2020/09/03	5	608.78	5	611.75	603.00	0	14,559	0.00%
2020/09/02	11.4	596.95	12	601.75	596.00	-0.6	14,467	0.00%
2020/09/01	9	569.44	7	564.71	576.00	2	14,314	0.01%
2020/08/31	11	556.47	3.1	560.65	556.00	8	14,274	0.06%
2020/08/28	14.1	564.14	18	564.61	574.00	-3.9	14,125	-0.03%
2020/08/27	12.1	563.49	4	567.75	558.00	8.1	14,063	0.06%
2020/08/26	14	576.07	12.2	577.64	578.00	1.8	14,098	0.01%
2020/08/25	9	588.78	3.1	588.48	589.00	5.9	14,064	0.04%
2020/08/24	39	586.05	40.1	586.53	585.00	-1.1	14,058	-0.01%
2020/08/21	20.1	597.08	41.1	599.53	604.00	-21	13,992	-0.15%
2020/08/20	49.3	578.50	55.4	567.59	565.00	-6.2	13,769	-0.04%
2020/08/19	12.1	617.14	54	616.39	609.00	-42	13,312	-0.32%
2020/08/18	178.1	625.11	19.2	621.65	617.00	158.9	13,108	1.21%	大買/鉅額交易
2020/08/17	3.1	683.77	22	684.32	685.00	-18.9	12,659	-0.15%
2020/08/14	28	671.86	4	675.50	680.00	24	12,709	0.19%
2020/08/13	4	683.50	6	696.00	684.00	-2	12,854	-0.02%
2020/08/12	62	685.15	49.1	680.77	680.00	12.9	13,029	0.10%
2020/08/11	56	699.96	4.1	698.77	693.00	51.9	13,265	0.39%
2020/08/10	7	710.00	7	699.57	706.00	0	13,196	0.00%
2020/08/07	18.1	715.00	8	718.00	705.00	10.1	13,149	0.08%
2020/08/06	5	738.40	4	745.75	732.00	1	13,080	0.01%
2020/08/05	15.2	732.38	6	731.83	730.00	9.2	12,950	0.07%
2020/08/04	12	712.85	29	718.38	732.00	-17	12,842	-0.13%
2020/08/03	23.1	708.66	5	704.00	696.00	18.1	12,632	0.14%
2020/07/31	55.1	686.74	61.1	699.87	701.00	-6	12,338	-0.05%
2020/07/30	5	679.00	36	677.45	683.00	-31	12,239	-0.25%
2020/07/29	13	680.62	6	672.50	682.00	7	12,132	0.06%
2020/07/28	59.2	710.50	91	717.46	680.00	-31.8	12,087	-0.26%
2020/07/27	129.1	717.00	34.3	712.64	728.00	94.8	11,849	0.80%	大買/
2020/07/24	18.2	684.49	109	680.07	675.00	-90.9	12,020	-0.76%	大賣/
2020/07/23	18	672.62	13.1	663.50	677.00	4.9	11,790	0.04%
2020/07/22	11.5	662.69	17	662.06	664.00	-5.5	11,722	-0.05%
2020/07/21	65	631.52	22	632.36	637.00	43	11,526	0.37%
2020/07/20	6	603.00	6.1	601.02	601.00	-0.1	11,410	0.00%
2020/07/17	5	600.64	16.1	600.49	607.00	-11.1	11,461	-0.10%
2020/07/16	13.1	606.27	5.1	603.94	599.00	8	11,498	0.07%
2020/07/15	12	611.50	6	607.83	609.00	6	11,468	0.05%
2020/07/14	11.1	614.53	10	614.50	611.00	1.1	11,446	0.01%
2020/07/13	13	626.23	15	625.80	629.00	-2	11,402	-0.02%
2020/07/10	24.3	630.44	12.1	634.87	616.00	12.2	11,372	0.11%
2020/07/09	27.1	652.45	13	656.92	651.00	14.1	11,313	0.12%
2020/07/08	29	648.17	8	654.77	661.00	21	11,147	0.19%
2020/07/07	33.1	601.10	10	609.40	618.00	23.1	10,896	0.21%
2020/07/06	5	583.20	58.4	587.13	589.00	-53.4	10,711	-0.50%
2020/07/03	6	583.50	20.3	583.47	585.00	-14.3	10,705	-0.13%
2020/07/02	10	578.30	26	575.00	574.00	-16	10,704	-0.15%
2020/07/01	28.1	582.60	26.1	587.51	577.00	2	10,742	0.02%
2020/06/30	5	578.00	11	577.82	579.00	-6	10,725	-0.06%
2020/06/29	25.1	568.27	15	568.00	565.00	10.1	10,747	0.09%
2020/06/24	11	573.09	10	579.00	580.00	1	10,726	0.01%
2020/06/23	69	575.51	31	575.19	574.00	38	10,795	0.35%
2020/06/22	10.1	566.47	11	570.91	576.00	-0.9	10,730	-0.01%
2020/06/19	43.5	542.14	48.6	543.92	546.00	-5.1	10,772	-0.05%
2020/06/18	12	511.33	16	510.94	513.00	-4	10,633	-0.04%
2020/06/17	9	510.44	11	509.36	510.00	-2	10,881	-0.02%
2020/06/16	7	498.02	14	504.79	510.00	-7	11,062	-0.06%
2020/06/15	11.1	497.16	11	501.09	492.50	0.1	11,296	0.00%
2020/06/12	9	486.17	17	490.97	492.50	-8	11,410	-0.07%
2020/06/11	6.1	502.11	7	505.47	496.50	-1	11,450	-0.01%
2020/06/10	5	498.61	1	497.50	500.00	4	11,475	0.04%
2020/06/09	12.1	491.72	8	498.31	497.50	4.1	11,757	0.03%
2020/06/08	4	497.38	2	497.00	494.50	2	11,945	0.02%
2020/06/05	2	493.26	13	493.15	494.00	-11	11,941	-0.09%
2020/06/04	11.2	487.83	4	489.50	490.00	7.2	11,999	0.06%
2020/06/03	8.2	492.40	17.1	492.13	490.00	-8.9	12,054	-0.07%
2020/06/02	4	484.25	8.6	485.47	485.00	-4.6	12,020	-0.04%
2020/06/01	5	462.80	6	465.58	461.50	-1	11,915	-0.01%
2020/05/29	1	463.00	10	464.00	463.00	-9	11,951	-0.08%
2020/05/28	10	456.55	3	461.33	460.00	7	11,959	0.06%
2020/05/27	1	461.00	1.3	461.50	464.50	-0.3	11,968	0.00%
2020/05/26	5	461.10	7	464.05	460.00	-2	12,078	-0.02%
2020/05/25	2	454.25	8	453.56	460.00	-6	12,147	-0.05%
2020/05/22	11	448.18	4	443.63	442.00	7	12,130	0.06%
2020/05/21	1	465.50	5	465.79	464.50	-4	12,091	-0.03%
2020/05/20	5	469.68	22.3	469.69	470.00	-17.2	12,071	-0.14%
2020/05/19	11	461.18	18.3	460.58	462.00	-7.3	11,901	-0.06%
2020/05/18	9	442.50	31	444.74	440.50	-22	11,685	-0.19%
2020/05/15	5	412.50	4	411.00	411.00	1	11,390	0.01%
2020/05/14	9	413.22	17	413.09	411.00	-8	11,447	-0.07%
2020/05/13	3	411.33	35	416.54	420.00	-32	11,461	-0.28%
2020/05/12	2	406.00	9.3	407.62	407.00	-7.3	11,544	-0.06%
2020/05/11	9	410.61	2	409.00	410.00	7	11,685	0.06%
2020/05/08	4	413.75	3	413.17	411.50	1	11,764	0.01%
2020/05/07	18	412.42	12	412.33	411.00	6	11,832	0.05%
2020/05/06	2	403.00	6	407.58	408.00	-4	11,867	-0.03%
2020/05/05	11	402.41	8	401.19	401.50	3	11,894	0.03%
2020/05/04	19.1	400.16	8	400.63	399.50	11.1	12,042	0.09%
2020/04/30	3	411.83	65	409.52	415.00	-62	12,003	-0.52%
2020/04/29	16	393.94	70	393.26	398.00	-54	11,815	-0.46%
2020/04/28	14	368.39	14	371.18	375.00	0	11,461	0.00%
2020/04/27	1	364.00	13	365.23	372.00	-12	11,656	-0.10%
2020/04/24	6	350.75	4	348.50	348.50	2	11,531	0.02%
2020/04/23	13	348.19	16	349.09	351.00	-3	11,572	-0.03%
2020/04/22	12	347.13	3	345.67	346.00	9	11,643	0.08%
2020/04/21	19	361.84	39	358.44	353.50	-20	11,874	-0.17%
2020/04/20	3	368.00	5	370.90	370.00	-2	12,011	-0.02%
2020/04/17	7	370.14	4	368.88	368.00	3	12,089	0.02%
2020/04/16	5	362.80	3	362.00	361.50	2	11,995	0.02%
2020/04/15	10	368.15	17	367.41	365.50	-7	12,003	-0.06%
2020/04/14	7	364.71	17	362.35	365.50	-10	12,021	-0.08%
2020/04/13	5	349.60	4	353.25	351.50	1	11,992	0.01%
2020/04/10	16	350.28	14	350.00	350.00	2	12,013	0.02%
2020/04/09	5	351.10	6	352.33	351.50	-1	12,109	-0.01%
2020/04/08	4	347.00	4	350.50	349.50	0	12,076	0.00%
2020/04/07	4	346.63	48	347.75	347.00	-44	12,056	-0.36%
2020/04/06	0	0.00	7	339.07	341.00	-7	11,960	-0.06%
2020/04/01	4	331.50	8	331.31	334.00	-4	11,892	-0.03%
2020/03/31	31	333.31	1	328.00	327.50	30	11,880	0.25%
2020/03/30	17	329.35	2.2	331.67	336.50	14.8	11,749	0.13%
2020/03/27	7	348.50	9	349.39	340.00	-2	11,622	-0.02%
2020/03/26	4	336.50	7	339.64	343.50	-3	11,460	-0.03%
2020/03/25	19.1	343.98	8	344.13	334.50	11.1	11,502	0.10%
2020/03/24	2	335.25	16	333.50	330.00	-14	11,314	-0.12%
2020/03/23	19	309.92	10	307.45	308.00	9	11,286	0.08%
2020/03/20	2.1	291.29	8	299.31	301.00	-5.9	11,228	-0.05%
2020/03/19	25	280.64	21	281.83	274.00	4	11,118	0.04%
2020/03/18	8	308.50	3	315.17	301.50	5	10,839	0.05%
2020/03/17	53	321.07	13	323.12	315.50	40	10,712	0.37%
2020/03/16	5	329.40	3	322.33	320.00	2	10,537	0.02%
2020/03/13	8	319.00	15	328.07	341.00	-7	10,390	-0.07%
2020/03/12	32	342.38	8.3	343.66	336.00	23.7	10,118	0.23%
2020/03/11	18	372.03	2	367.75	363.00	16	9,884	0.16%
2020/03/10	1	366.00	51	367.13	373.50	-50	9,823	-0.51%
2020/03/09	5	366.60	4	366.75	366.50	1	9,727	0.01%
2020/03/06	5	378.90	2	378.50	378.50	3	9,658	0.03%
2020/03/05	5.1	380.88	8	381.88	385.00	-2.9	9,648	-0.03%
2020/03/04	3	365.50	3	369.67	370.50	0	9,661	0.00%
2020/03/03	5	375.00	9	375.17	372.00	-4	9,644	-0.04%
2020/03/02	3	357.50	3	359.00	363.00	0	9,576	0.00%
2020/02/27	9	365.72	6	366.58	360.00	3	9,569	0.03%
2020/02/26	8.1	376.90	0.2	378.50	375.00	7.9	9,475	0.08%
2020/02/25	11	379.09	4	376.00	378.50	7	9,416	0.07%
2020/02/24	12	378.75	3	378.00	377.00	9	9,441	0.10%
2020/02/21	7	389.21	0	0.00	388.00	7	9,324	0.08%
2020/02/20	3	390.83	1	393.50	394.00	2	9,257	0.02%
2020/02/19	3	390.67	1	395.00	388.50	2	9,184	0.02%
2020/02/18	3	394.00	1	394.00	392.00	2	9,196	0.02%
2020/02/17	5	397.20	2.3	398.26	398.00	2.7	9,152	0.03%
2020/02/14	30	406.52	1	406.00	405.50	29	9,082	0.32%
2020/02/13	52	408.48	10	408.85	408.50	42	9,018	0.47%
2020/02/12	4	400.13	5	399.70	401.50	-1	8,901	-0.01%
2020/02/11	1	388.50	12	388.63	390.00	-11	8,895	-0.12%
2020/02/10	12	382.75	12	383.75	380.00	0	8,905	0.00%
2020/02/07	1	382.00	3	384.33	381.00	-2	8,950	-0.02%
2020/02/06	7	384.00	0	0.00	382.00	7	8,979	0.08%
2020/02/05	60	382.07	3	382.50	381.00	57	8,947	0.64%
2020/02/04	6	386.67	1	396.00	390.50	5	8,844	0.06%
2020/02/03	3	380.67	25	379.86	382.00	-22	9,087	-0.24%
2020/01/31	1.2	390.08	5	384.00	388.00	-3.8	9,100	-0.04%
2020/01/30	12	390.63	8.3	384.88	383.50	3.7	9,154	0.04%
2020/01/20	3	419.83	1	421.50	419.00	2	8,903	0.02%
2020/01/17	14	422.32	0.7	422.00	420.50	13.3	8,946	0.15%
2020/01/16	0.2	422.50	4	419.63	421.00	-3.8	9,016	-0.04%
2020/01/15	3	408.83	2.7	415.43	416.00	0.3	8,866	0.00%
2020/01/14	22	419.86	1.2	417.92	416.00	20.8	8,518	0.24%
2020/01/13	11	424.77	3	430.88	422.00	8	8,270	0.10%
2020/01/10	2	432.25	0	0.00	432.00	2	8,199	0.02%
2020/01/09	4	435.75	0	0.00	437.00	4	8,219	0.05%
2020/01/08	18	430.56	4	431.13	430.50	14	8,306	0.17%
2020/01/07	0	0.00	4	425.00	426.00	-4	8,311	-0.05%
2020/01/06	4	425.75	0	0.00	424.00	4	8,361	0.05%
2020/01/03	6	437.58	6	430.75	434.50	0	8,361	0.00%
2019/12/31	1	445.00	0	0.00	443.50	1	8,221	0.01%
2019/12/30	3	447.00	3	446.17	446.50	0	8,253	0.00%
2019/12/27	5	449.50	8.4	449.75	446.50	-3.4	8,354	-0.04%
2019/12/26	7	454.43	0	0.00	449.00	7	8,350	0.08%
2019/12/25	3	450.17	4	451.00	452.00	-1	8,376	-0.01%
2019/12/24	1	445.50	0	0.00	445.00	1	8,479	0.01%
2019/12/23	0	449.00	3	447.33	449.00	-3	8,565	-0.03%
2019/12/20	6.1	445.92	10	444.00	446.00	-3.9	8,656	-0.05%
2019/12/19	0	0.00	2	453.00	454.50	-2	8,489	-0.02%
2019/12/18	14	456.29	3	453.50	456.50	11	8,415	0.13%
2019/12/17	9.1	458.46	13.2	458.90	460.50	-4.1	8,371	-0.05%
2019/12/16	4	436.88	5	439.90	442.00	-1	8,218	-0.01%
2019/12/13	5.7	431.87	18	431.53	432.50	-12.3	8,167	-0.15%
2019/12/12	2.5	429.43	3	430.50	427.50	-0.5	8,163	-0.01%
2019/12/11	3.7	426.73	4	427.25	429.00	-0.3	8,239	0.00%
2019/12/10	1.2	424.00	2	425.00	425.00	-0.8	8,338	-0.01%
2019/12/09	10	423.95	13	425.00	426.50	-3	8,406	-0.04%
2019/12/06	2	416.50	11.7	417.07	415.00	-9.7	8,435	-0.12%
2019/12/05	5	423.00	2.1	421.71	420.00	3	8,675	0.03%
2019/12/04	1	422.00	6	421.50	424.50	-5	8,807	-0.06%
2019/12/03	4.8	421.63	2	422.25	418.00	2.8	8,781	0.03%
2019/12/02	7.1	418.97	1	418.50	416.50	6.1	8,763	0.07%
2019/11/29	6.8	425.16	1	436.00	421.50	5.8	8,725	0.07%
2019/11/28	13.7	429.02	8	429.63	431.50	5.7	8,621	0.07%
2019/11/27	3	422.17	3	422.17	422.50	0	8,630	0.00%
2019/11/26	2.1	422.62	1	425.00	420.00	1.1	8,671	0.01%
2019/11/25	1	420.00	6	420.00	418.50	-5	8,836	-0.06%
2019/11/22	4.1	407.56	4.5	410.44	411.00	-0.4	8,819	0.00%
2019/11/21	16.2	402.94	34.1	401.28	407.00	-17.9	8,782	-0.20%
2019/11/20	0	0.00	10	414.50	414.50	-10	8,700	-0.11%
2019/11/19	1	418.00	6	419.08	421.00	-5	8,742	-0.06%
2019/11/15	3.1	419.68	11.5	422.73	422.00	-8.4	9,020	-0.09%
2019/11/14	3.1	405.94	2	410.25	410.50	1.1	9,367	0.01%
2019/11/13	4	407.88	2	411.25	408.00	2	9,416	0.02%
2019/11/12	4	409.75	15	410.40	410.00	-11	9,420	-0.12%
2019/11/11	3.2	404.92	13	409.12	403.50	-9.8	9,399	-0.10%
2019/11/08	28	414.11	61.3	414.84	414.00	-33.3	9,324	-0.36%
2019/11/07	32	426.77	7	425.71	425.00	25	9,240	0.27%
2019/11/06	11	425.36	11	427.68	434.00	0	9,160	0.00%
2019/11/05	4	420.13	6	423.33	425.00	-2	9,161	-0.02%
2019/11/04	1	405.00	3	410.00	412.00	-2	9,130	-0.02%
2019/11/01	17	408.76	4	410.50	405.00	13	9,151	0.14%
2019/10/31	10	405.35	30	406.45	408.00	-20	9,210	-0.22%
2019/10/30	11	396.77	8	394.00	396.50	3	9,218	0.03%
2019/10/29	7	390.93	12	393.54	393.00	-5	9,328	-0.05%
2019/10/28	16	384.16	12	384.88	387.00	4	9,387	0.04%
2019/10/25	3	382.00	1	379.00	379.00	2	9,418	0.02%
2019/10/24	1	378.00	4	379.50	381.50	-3	9,356	-0.03%
2019/10/23	1	369.50	1	370.00	372.00	0	9,235	0.00%
2019/10/22	13	370.88	0.3	372.00	371.50	12.7	9,309	0.14%
2019/10/21	24	372.60	1.1	372.32	369.00	22.9	9,352	0.24%
2019/10/18	2	373.00	0.1	371.50	370.00	1.9	9,393	0.02%
2019/10/17	2	368.75	5	369.00	371.00	-3	9,416	-0.03%
2019/10/16	8	360.75	2	360.00	360.00	6	9,428	0.06%
2019/10/15	3	368.17	3	367.50	367.00	0	9,338	0.00%
2019/10/14	18	371.08	8.1	368.43	370.50	9.9	9,256	0.11%
2019/10/09	7	374.43	13.1	374.31	372.00	-6.1	9,098	-0.07%
2019/10/08	4.1	384.00	4	384.63	384.50	0.1	9,011	0.00%
2019/10/07	1	383.00	2	383.75	384.00	-1	9,038	-0.01%
2019/10/04	7	385.86	4	385.13	385.50	3	9,026	0.03%
2019/10/03	16	378.28	2.1	379.03	379.50	13.9	8,961	0.15%
2019/10/02	0	0.00	3	374.33	372.00	-3	8,908	-0.03%
2019/10/01	4	374.50	1	375.00	376.50	3	8,953	0.03%
2019/09/27	0	0.00	1.1	374.05	369.00	-1.1	8,898	-0.01%
2019/09/26	14.1	378.27	0	0.00	376.00	14.1	8,893	0.16%
2019/09/25	17.1	381.38	17	379.97	380.00	0.1	8,885	0.00%
2019/09/24	1	385.50	0	0.00	387.00	1	8,874	0.01%
2019/09/23	6	389.83	12	388.71	388.00	-6	8,877	-0.07%
2019/09/20	16.1	385.84	9	385.89	386.50	7.1	8,889	0.08%
2019/09/19	2	381.50	2	384.25	380.50	0	8,795	0.00%
2019/09/18	3	381.50	0	0.00	382.00	3	8,723	0.03%
2019/09/17	4	384.75	9	384.28	383.00	-5	8,674	-0.06%
2019/09/16	6	380.50	2	380.50	382.00	4	8,683	0.05%
2019/09/12	16	379.00	17	376.00	375.00	-1	8,578	-0.01%
2019/09/11	11	375.41	7	373.29	374.50	4	8,551	0.05%
2019/09/10	3	377.33	2.2	377.77	378.00	0.8	8,538	0.01%
2019/09/09	11	383.95	10	384.60	382.50	1	8,500	0.01%
2019/09/06	12	372.75	30	373.83	374.50	-18	8,254	-0.22%
2019/09/05	4	367.63	4	367.38	367.50	0	8,141	0.00%
2019/09/04	3.1	363.87	6	364.67	365.00	-2.9	8,141	-0.04%
2019/09/03	2.1	368.76	1	370.50	364.00	1.1	8,185	0.01%
2019/09/02	16	369.78	2	368.25	370.50	14	8,245	0.17%
2019/08/30	5	371.20	4	369.13	367.50	1	8,259	0.01%
2019/08/29	5.1	365.08	6	365.17	365.50	-0.9	8,242	-0.01%
2019/08/28	8	363.56	25	364.98	366.00	-17	8,248	-0.21%
2019/08/27	0.1	345.50	3	346.67	345.50	-2.9	8,117	-0.04%
2019/08/26	9	340.67	2	338.75	343.00	7	8,242	0.08%
2019/08/23	8	346.31	3	344.50	342.50	5	8,339	0.06%
2019/08/22	4.8	345.15	13	346.54	345.00	-8.2	8,310	-0.10%
2019/08/21	18	350.33	13	349.08	347.00	5	8,294	0.06%
2019/08/20	9	350.50	18	350.86	351.00	-9	8,242	-0.11%
2019/08/19	4.8	338.22	29	343.10	353.00	-24.2	8,104	-0.30%
2019/08/16	3	317.00	7	321.00	322.00	-4	7,760	-0.05%
2019/08/15	3	314.50	4	314.63	316.50	-1	7,693	-0.01%
2019/08/14	1	321.50	4	319.25	319.50	-3	7,697	-0.04%
2019/08/13	2	318.50	0	0.00	318.00	2	7,715	0.03%
2019/08/12	0	0.00	11	322.32	323.00	-11	7,798	-0.14%
2019/08/08	4	317.75	1	316.00	316.50	3	7,745	0.04%
2019/08/07	3	318.00	10	317.40	318.00	-7	7,723	-0.09%
2019/08/06	2	308.50	0	0.00	309.00	2	7,636	0.03%
2019/08/05	3	311.67	0	0.00	312.00	3	7,601	0.04%
2019/08/02	3	311.50	21	310.81	316.00	-18	7,563	-0.24%
2019/08/01	7	316.57	21	324.29	314.00	-14	7,496	-0.19%
2019/07/31	32	314.31	0	0.00	314.50	32	7,239	0.44%
2019/07/30	3	326.50	15	324.90	325.50	-12	7,148	-0.17%
2019/07/29	20	318.00	7	316.71	319.00	13	7,066	0.18%
2019/07/25	1	310.50	0	0.00	313.00	1	7,515	0.01%
2019/07/24	9	309.00	0	0.00	308.00	9	7,568	0.12%
2019/07/23	0	0.00	5	312.90	314.50	-5	7,497	-0.07%
2019/07/22	5	307.80	7	307.79	308.50	-2	7,434	-0.03%
2019/07/19	3	304.50	1	307.00	304.50	2	7,379	0.03%
2019/07/18	10	304.85	1	304.00	302.00	9	7,321	0.12%
2019/07/17	4	308.88	2	308.50	310.00	2	7,243	0.03%
2019/07/16	4	315.25	0	0.00	314.00	4	7,183	0.06%
2019/07/15	2	314.75	0	0.00	314.50	2	7,154	0.03%
2019/07/12	2	319.00	4	319.25	318.00	-2	7,250	-0.03%
2019/07/11	1	320.50	3	320.00	322.50	-2	7,525	-0.03%
2019/07/10	0	0.00	2	317.00	318.00	-2	7,546	-0.03%
2019/07/09	0	0.00	3	314.00	313.50	-3	7,593	-0.04%
2019/07/08	8	313.13	0	0.00	314.00	8	7,637	0.10%
2019/07/05	1	321.00	1	321.00	321.00	0	7,744	0.00%
2019/07/04	0	0.00	5	318.90	319.00	-5	7,840	-0.06%
2019/07/03	7	321.21	8	322.06	317.50	-1	7,937	-0.01%
2019/07/02	7	318.00	10	317.80	319.00	-3	7,929	-0.04%
2019/07/01	4	314.88	1	314.50	314.00	3	7,911	0.04%
2019/06/27	0	0.00	8	314.94	313.00	-8	7,980	-0.10%
2019/06/25	4	310.50	5	312.10	311.50	-1	8,002	-0.01%
2019/06/24	4	315.00	3	313.17	315.50	1	7,992	0.01%
2019/06/21	5	313.90	8	313.00	313.50	-3	7,978	-0.04%
2019/06/20	3	312.50	3	309.50	310.00	0	7,916	0.00%
2019/06/19	4	309.13	4	310.13	308.50	0	8,057	0.00%
2019/06/18	0	0.00	8	307.88	308.50	-8	7,997	-0.10%
2019/06/17	2	301.50	2	304.50	300.50	0	7,940	0.00%
2019/06/14	1	310.00	0	0.00	307.00	1	7,923	0.01%
2019/06/13	0	0.00	1	312.00	309.50	-1	7,915	-0.01%
2019/06/12	3	310.50	2	309.50	309.50	1	7,874	0.01%
2019/06/11	6	311.08	6	309.50	308.00	0	7,882	0.00%
2019/06/10	2	313.75	3	314.67	316.00	-1	7,777	-0.01%
2019/06/06	1	307.00	1	308.00	307.00	0	7,725	0.00%
2019/06/05	1	314.00	1	317.50	313.00	0	7,680	0.00%
2019/06/04	5	315.10	3	315.00	311.00	2	7,651	0.03%
2019/06/03	10	310.95	8	312.75	314.00	2	7,579	0.03%
2019/05/31	6	305.83	33	304.79	311.00	-27	7,512	-0.36%
2019/05/30	9	292.50	14.1	293.87	296.50	-5.1	7,348	-0.07%
2019/05/29	0	0.00	3	277.50	280.50	-3	7,298	-0.04%
2019/05/28	0	0.00	2	280.50	280.50	-2	7,369	-0.03%
2019/05/27	0	0.00	1	287.00	281.00	-1	7,496	-0.01%
2019/05/24	5	289.70	1	292.50	287.00	4	7,704	0.05%
2019/05/23	9	291.94	14	291.36	292.00	-5	7,892	-0.06%
2019/05/22	3	288.50	0	0.00	287.50	3	7,829	0.04%
2019/05/21	2	289.00	0	0.00	290.50	2	7,894	0.03%
2019/05/20	2.1	288.79	1	286.50	290.00	1.1	7,858	0.01%
2019/05/17	6	293.33	10	292.80	291.00	-4	7,829	-0.05%
2019/05/16	1	289.50	2	290.00	288.00	-1	7,753	-0.01%
2019/05/15	1	290.00	1	291.50	290.00	0	7,722	0.00%
2019/05/14	7	283.79	7	281.79	289.00	0	7,717	0.00%
2019/05/13	11	288.55	0	0.00	286.50	11	7,682	0.14%
2019/05/10	2	297.50	5	301.10	298.50	-3	7,872	-0.04%
2019/05/09	5	302.30	5	306.20	300.00	0	7,838	0.00%
2019/05/08	3	308.83	1.3	309.37	310.00	1.7	7,750	0.02%
2019/05/07	3	310.17	13	310.38	311.00	-10	7,659	-0.13%
2019/05/06	5	305.30	1	304.03	306.00	4	7,561	0.05%
2019/05/03	5	306.00	5	306.50	309.00	0	7,464	0.00%
2019/05/02	2	301.25	13	304.62	298.00	-11	7,205	-0.15%
2019/04/30	5	291.70	5	291.60	295.50	0	6,913	0.00%
2019/04/25	0	0.00	2	288.00	288.00	-2	6,869	-0.03%
2019/04/24	2	290.00	0	0.00	289.50	2	6,880	0.03%
2019/04/23	4	287.50	0	0.00	290.00	4	6,891	0.06%
2019/04/22	10	292.00	3	292.00	289.00	7	6,879	0.10%
2019/04/19	10	289.50	0	0.00	290.00	10	6,860	0.15%
2019/04/18	0	0.00	9	290.39	291.00	-9	6,852	-0.13%
2019/04/17	19	291.16	14	292.32	288.50	5	6,816	0.07%
2019/04/16	0	0.00	1	300.00	300.00	-1	6,566	-0.02%
2019/04/15	4	297.13	4	298.00	296.50	0	6,549	0.00%
2019/04/12	0	0.00	1	293.00	293.50	-1	6,523	-0.02%
2019/04/11	8	296.88	0	0.00	291.50	8	6,478	0.12%
2019/04/10	2	302.25	9	301.61	300.00	-7	6,347	-0.11%
2019/04/09	4	292.25	4	296.00	299.50	0	6,197	0.00%
2019/04/08	5	290.40	7	293.07	294.50	-2	6,082	-0.03%
2019/04/03	1	291.50	9	289.72	290.50	-8	5,958	-0.13%
2019/04/02	3	289.33	2	290.50	290.50	1	5,872	0.02%
2019/04/01	6	285.00	5	284.80	285.50	1	5,738	0.02%
2019/03/29	1	279.00	2	282.50	282.50	-1	5,638	-0.02%
2019/03/28	2	280.00	1	279.50	276.50	1	5,624	0.02%
2019/03/27	5	279.60	2	279.75	279.50	3	5,697	0.05%
2019/03/26	0	0.00	2	280.50	281.00	-2	5,698	-0.04%
2019/03/25	2	278.00	0	0.00	276.50	2	5,673	0.04%
2019/03/22	2	283.00	2	283.75	284.00	0	5,618	0.00%
2019/03/21	2	277.25	1	276.50	277.50	1	5,456	0.02%
2019/03/20	1	273.00	0	0.00	274.50	1	5,425	0.02%
2019/03/19	2	274.00	0	0.00	275.50	2	5,414	0.04%
2019/03/18	3	277.83	3	279.17	278.00	0	5,364	0.00%
2019/03/14	0	0.00	1	276.50	272.50	-1	5,346	-0.02%
2019/03/13	1	272.50	0	0.00	273.00	1	5,402	0.02%
2019/03/12	2	271.50	0	0.00	270.50	2	5,438	0.04%
2019/03/08	1	268.00	0	0.00	267.50	1	5,580	0.02%
2019/03/07	6	273.75	2	276.00	274.00	4	5,564	0.07%
2019/03/06	2	280.00	0	0.00	280.00	2	5,571	0.04%
2019/03/05	3	276.67	8	276.50	273.00	-5	5,485	-0.09%
2019/03/04	10	280.25	1	279.00	277.00	9	5,444	0.17%
2019/02/27	7	279.00	1	280.00	280.00	6	5,375	0.11%
2019/02/26	7	284.14	2	276.50	276.50	5	5,245	0.10%
2019/02/25	6	279.67	11	278.32	282.50	-5	5,028	-0.10%
2019/02/22	6	264.58	5.5	266.82	264.00	0.5	4,754	0.01%
2019/02/21	0	0.00	1	258.00	259.00	-1	4,530	-0.02%
2019/02/20	1	254.50	2	257.00	255.50	-1	4,480	-0.02%
2019/02/19	2	250.50	0	0.00	250.00	2	4,495	0.04%
2019/02/14	1	256.50	0	0.00	255.50	1	4,475	0.02%
2019/02/13	0	0.00	2	258.75	259.00	-2	4,503	-0.04%
2019/02/12	3	257.67	1	256.50	257.50	2	4,487	0.04%
2019/02/11	1	254.00	2	251.75	259.50	-1	4,448	-0.02%
2019/01/30	2	243.75	3	243.67	243.00	-1	4,185	-0.02%
2019/01/29	0	0.00	2	247.00	245.50	-2	4,198	-0.05%
2019/01/28	0.1	248.50	2	248.00	248.50	-1.9	4,197	-0.05%
2019/01/25	0	0.00	2	247.00	248.00	-2	4,258	-0.05%
2019/01/24	3	245.33	0	244.50	244.50	3	4,309	0.07%
2019/01/23	3	240.67	0	0.00	241.00	3	4,371	0.07%
2019/01/22	1	242.00	0	0.00	242.00	1	4,386	0.02%
2019/01/21	1	246.00	4	246.38	244.50	-3	4,429	-0.07%
2019/01/18	0	0.00	4	242.38	244.00	-4	4,495	-0.09%
2019/01/16	0	0.00	3	234.17	237.00	-3	4,540	-0.07%
2019/01/15	0	0.00	0.1	233.00	233.00	-0.1	4,529	0.00%
2019/01/14	2	233.50	2	231.00	231.50	0	4,492	0.00%
2019/01/11	3	227.17	1	228.00	227.50	2	4,487	0.04%
2019/01/09	0	0.00	4	229.13	226.00	-4	4,501	-0.09%
2019/01/07	1	217.50	1	220.00	219.00	0	4,459	0.00%
2019/01/04	6	215.83	0	0.00	217.00	6	4,465	0.13%
2019/01/03	0	0.00	3	223.33	223.50	-3	4,634	-0.06%
2019/01/02	1	221.50	0	0.00	220.50	1	4,644	0.02%
2018/12/28	0	0.00	4	224.88	229.50	-4	4,661	-0.09%
2018/12/27	2	225.50	2	225.50	225.00	0	4,758	0.00%
2018/12/26	2	220.50	4	221.50	220.00	-2	4,776	-0.04%
2018/12/25	2	220.75	0	0.00	221.00	2	4,809	0.04%
2018/12/22	2	222.50	0	0.00	223.00	2	4,919	0.04%
2018/12/21	2	224.00	0	0.00	223.50	2	5,001	0.04%
2018/12/20	9	226.61	3	225.33	225.00	6	4,975	0.12%
2018/12/13	0	0.00	1	237.00	237.50	-1	4,959	-0.02%
2018/12/12	2	233.50	0	0.00	233.00	2	4,967	0.04%
2018/12/11	3	228.00	6	227.00	228.00	-3	4,951	-0.06%
2018/12/07	0	0.00	1	234.50	233.50	-1	4,965	-0.02%
2018/12/06	4	236.00	0	0.00	229.50	4	4,944	0.08%
2018/12/05	1	246.00	0	0.00	244.50	1	4,887	0.02%
2018/12/04	0	0.00	11	249.00	252.00	-11	4,914	-0.22%
2018/12/03	1	245.00	0	0.00	245.50	1	4,860	0.02%
2018/11/29	0	0.00	1	239.00	231.50	-1	4,746	-0.02%
2018/11/28	0	0.00	1	234.50	236.50	-1	4,735	-0.02%
2018/11/27	0	0.00	2	227.75	232.00	-2	4,711	-0.04%
2018/11/26	1	228.50	0	0.00	228.00	1	4,754	0.02%
2018/11/20	1	225.00	1	225.00	225.00	0	4,954	0.00%
2018/11/16	1	225.00	0	0.00	220.00	1	4,986	0.02%
2018/11/15	0	0.00	1	231.50	231.50	-1	4,958	-0.02%
2018/11/14	1	231.00	0	0.00	230.00	1	4,975	0.02%
2018/11/13	2	230.50	0	0.00	231.00	2	5,017	0.04%
2018/11/12	0	0.00	7	232.07	234.50	-7	5,076	-0.14%
2018/11/09	4	227.38	2	230.25	228.50	2	5,214	0.04%
2018/11/08	3	234.67	4	235.63	235.00	-1	5,176	-0.02%
2018/11/07	3	233.00	0	0.00	235.00	3	5,158	0.06%
2018/11/06	1	230.50	11	230.68	230.00	-10	5,183	-0.19%
2018/11/05	12	228.79	0	0.00	230.00	12	5,120	0.23%
2018/11/02	1.1	229.86	5	228.20	227.50	-4	5,105	-0.08%
2018/11/01	6	222.08	6	223.58	223.50	0	5,060	0.00%
2018/10/31	1	211.00	2	217.75	227.50	-1	4,993	-0.02%
2018/10/30	0	0.00	3	210.67	207.00	-3	4,864	-0.06%
2018/10/29	53	201.25	21	204.98	208.00	32	4,905	0.65%
2018/10/26	22	202.27	0	0.00	202.00	22	4,943	0.45%
2018/10/24	1	206.00	0	0.00	214.00	1	5,195	0.02%
2018/10/23	1	215.00	1	220.00	214.00	0	5,206	0.00%
2018/10/22	1	221.00	0	0.00	221.50	1	5,281	0.02%
2018/10/17	0	0.00	1	225.00	224.50	-1	5,694	-0.02%
2018/10/16	0	0.00	1	224.50	222.00	-1	5,813	-0.02%
2018/10/15	0	0.00	6	223.50	221.00	-6	5,831	-0.10%
2018/10/12	2	215.75	0	0.00	220.00	2	5,773	0.03%
2018/10/11	8	207.94	1	209.00	210.50	7	5,739	0.12%
2018/10/09	3	231.67	3	229.50	228.50	0	5,530	0.00%
2018/10/08	0.1	235.00	1	234.00	233.50	-0.9	5,491	-0.02%
2018/10/05	2	234.50	6	236.42	234.50	-4	5,462	-0.07%
2018/10/04	6	242.00	0	0.00	242.00	6	5,384	0.11%
2018/10/03	6	242.00	6	246.00	246.00	0	5,377	0.00%
2018/10/02	2	244.50	6	245.00	245.00	-4	5,411	-0.07%
2018/09/27	1	239.00	1	240.50	241.50	0	5,601	0.00%
2018/09/26	8	243.38	1	243.50	241.50	7	5,614	0.12%
2018/09/21	0	0.00	1	243.50	243.00	-1	5,686	-0.02%
2018/09/19	3	243.83	0	0.00	245.00	3	5,683	0.05%
2018/09/18	1	243.50	8	245.13	244.50	-7	5,730	-0.12%
2018/09/17	0	0.00	0.2	245.50	243.50	-0.2	5,861	0.00%
2018/09/14	7	243.86	1	246.00	245.50	6	5,883	0.10%
2018/09/13	0	0.00	3	244.67	242.00	-3	5,876	-0.05%
2018/09/12	1	242.50	0	0.00	244.00	1	5,888	0.02%
2018/09/11	1	241.50	0	0.00	244.00	1	5,927	0.02%
2018/09/10	0	0.00	1	242.50	242.50	-1	5,924	-0.02%
2018/09/07	18	249.50	0	0.00	248.00	18	5,902	0.30%
2018/09/06	1.1	255.95	1	256.00	255.00	0.1	5,865	0.00%
2018/09/04	0	0.00	1	253.50	253.50	-1	5,870	-0.02%
2018/09/03	1	249.50	2	250.75	249.50	-1	5,898	-0.02%
2018/08/31	3	250.83	1	251.50	251.50	2	5,920	0.03%
2018/08/30	6	255.92	6	256.92	256.00	0	5,884	0.00%
2018/08/29	3	255.83	1	256.00	256.00	2	5,905	0.03%
2018/08/28	8	252.38	2	253.50	252.00	6	5,883	0.10%
2018/08/24	1	251.50	0	0.00	250.00	1	5,861	0.02%
2018/08/23	0	0.00	1	250.50	253.00	-1	5,980	-0.02%
2018/08/21	1	246.00	1	246.00	245.50	0	5,876	0.00%
2018/08/17	2	246.50	0	0.00	247.00	2	5,874	0.03%
2018/08/16	6	249.08	18	250.00	247.50	-12	5,817	-0.21%
2018/08/15	0	0.00	1	264.00	260.00	-1	5,722	-0.02%
2018/08/14	0	0.00	2	265.75	265.00	-2	5,795	-0.03%
2018/08/13	2.5	265.40	0	0.00	263.50	2.5	5,803	0.04%
2018/08/09	15	273.83	0	0.00	275.00	15	5,921	0.25%
2018/08/08	3	276.50	0	0.00	277.50	3	5,925	0.05%
2018/08/07	1	276.50	3	275.83	275.50	-2	5,911	-0.03%
2018/08/06	0	0.00	1	272.50	273.00	-1	5,915	-0.02%
2018/08/03	1	272.00	0	0.00	274.00	1	6,066	0.02%
2018/08/02	10	272.65	2	270.75	269.00	8	6,040	0.13%
2018/08/01	1	267.04	22	268.07	275.00	-21	5,966	-0.35%
2018/07/31	7.5	252.67	3	253.83	254.00	4.5	5,781	0.08%
2018/07/30	7	262.14	6	260.83	260.00	1	5,675	0.02%
2018/07/27	2	264.50	9	267.78	267.50	-7	5,670	-0.12%
2018/07/26	10	260.20	4	262.38	263.00	6	5,749	0.10%
2018/07/25	8	260.13	2	260.00	262.50	6	5,789	0.10%
2018/07/24	6	255.17	3	259.17	255.00	3	5,831	0.05%
2018/07/23	1	274.00	0	0.00	271.50	1	5,656	0.02%
2018/07/20	10	281.00	1.3	280.60	280.00	8.8	5,694	0.15%
2018/07/16	0	0.00	1	284.00	282.50	-1	6,005	-0.02%
2018/07/13	1	284.00	0	0.00	285.00	1	6,250	0.02%
2018/07/12	3	283.50	6	282.33	283.00	-3	6,621	-0.05%
2018/07/11	2	275.00	2	275.25	276.00	0	6,644	0.00%
2018/07/10	1	276.02	3	278.33	280.00	-2	6,710	-0.03%
2018/07/09	7	274.43	12	277.54	272.50	-5	6,708	-0.07%
2018/07/06	2	285.25	5	285.60	285.00	-3	6,683	-0.04%
2018/07/05	21	287.45	11	285.95	281.50	10	6,677	0.15%
2018/07/04	5	300.70	0	0.00	298.00	5	6,589	0.08%
2018/07/03	9	305.67	0	0.00	304.50	9	6,641	0.14%
2018/07/02	0	306.00	11	303.14	305.00	-11	6,707	-0.16%
2018/06/29	0	301.50	0	0.00	300.00	0	6,663	0.00%
2018/06/28	4	293.13	4	297.00	297.00	0	6,615	0.00%
2018/06/27	4	299.50	6	299.58	296.50	-2	6,709	-0.03%
2018/06/26	20	302.30	2	297.00	296.50	18	6,707	0.27%
2018/06/25	1	310.50	1	310.00	310.00	0	6,629	0.00%
2018/06/22	1	308.50	0	0.00	310.50	1	6,787	0.01%
2018/06/20	1	309.50	0	0.00	310.00	1	6,974	0.01%
2018/06/19	9	315.00	0	0.00	312.00	9	6,973	0.13%
2018/06/15	0	0.00	58	316.00	315.00	-58	7,109	-0.82%
2018/06/14	3	317.83	0	0.00	315.00	3	7,291	0.04%
2018/06/13	1	321.50	0	0.00	320.50	1	7,526	0.01%
2018/06/12	5	324.50	0	0.00	324.00	5	7,670	0.07%
2018/06/11	0	331.00	0	0.00	332.50	0	7,748	0.00%
2018/06/08	1	329.50	0	0.00	330.00	1	7,750	0.01%
2018/06/07	0	0.00	3	330.00	331.00	-3	7,856	-0.04%
2018/06/06	3	332.00	8	331.13	331.00	-5	8,004	-0.06%
2018/06/05	3	325.67	2	328.25	325.00	1	8,028	0.01%
2018/06/04	2	328.00	11	327.46	329.50	-9	8,154	-0.11%
2018/06/01	0	0.00	2	315.25	319.00	-2	8,177	-0.02%
2018/05/31	5	309.40	0	0.00	311.50	5	8,249	0.06%
2018/05/30	0	0.00	1	310.50	310.00	-1	8,197	-0.01%
2018/05/29	1	315.00	0	0.00	315.00	1	8,296	0.01%
2018/05/28	8	321.81	5	320.00	318.50	3	8,412	0.04%
2018/05/25	2	325.00	0	0.00	324.00	2	8,472	0.02%
2018/05/24	1	320.00	0	0.00	322.00	1	8,449	0.01%
2018/05/23	2	319.25	6	319.17	320.00	-4	8,496	-0.05%
2018/05/22	2	316.75	5	314.00	320.50	-3	8,492	-0.04%
2018/05/18	2	307.75	10	310.25	313.00	-8	8,607	-0.09%
2018/05/17	5	313.00	8	310.81	310.00	-3	8,659	-0.03%
2018/05/16	1	318.00	0	0.00	319.00	1	8,591	0.01%
2018/05/15	1	319.50	3	320.00	319.00	-2	8,657	-0.02%
2018/05/14	1	320.50	7	319.00	320.00	-6	8,779	-0.07%
2018/05/11	6	320.42	6	323.50	319.50	0	8,782	0.00%
2018/05/10	1	331.00	0	0.00	329.50	1	8,681	0.01%
2018/05/09	2	328.25	5	327.40	328.00	-3	8,819	-0.03%
2018/05/08	0	0.00	1	324.00	325.00	-1	8,867	-0.01%
2018/05/07	9	321.72	3	318.83	318.50	6	8,894	0.07%
2018/05/04	0	0.00	4	324.13	325.50	-4	8,845	-0.05%
2018/05/03	12	320.29	1	320.00	320.00	11	8,857	0.12%
2018/05/02	0	0.00	4	335.38	331.00	-4	8,786	-0.05%
2018/04/30	9	334.00	7	338.50	340.00	2	8,763	0.02%
2018/04/27	6	328.25	12	330.25	339.50	-6	8,754	-0.07%
2018/04/26	15	337.43	13	330.96	323.50	2	8,708	0.02%
2018/04/25	62	337.86	0	0.00	337.00	62	8,622	0.72%
2018/04/24	12	341.04	7	340.79	341.50	5	8,641	0.06%
2018/04/23	1	361.50	0	0.00	350.50	1	8,560	0.01%
2018/04/20	20	359.08	12	354.96	354.50	8	8,487	0.09%
2018/04/19	14	370.61	14	363.46	360.50	0	8,406	0.00%
2018/04/18	14	355.89	45	360.56	362.00	-31	8,208	-0.38%
2018/04/17	5	341.00	2	341.25	340.00	3	7,840	0.04%
2018/04/16	0	341.00	3	342.33	342.00	-3	7,853	-0.04%
2018/04/13	6	336.67	5	336.50	336.00	1	7,811	0.01%
2018/04/12	18	337.42	16	331.84	331.50	2	7,800	0.03%
2018/04/11	16	337.22	19	339.61	339.00	-3	7,785	-0.04%
2018/04/10	16	329.00	13	328.23	327.00	3	7,740	0.04%
2018/04/03	4	328.50	1	329.00	328.00	3	7,728	0.04%
2018/03/31	1	340.50	0	0.00	340.50	1	7,707	0.01%
2018/03/30	18	340.86	13	340.50	340.00	5	7,745	0.06%
2018/03/29	1	338.00	1	334.00	331.00	0	7,677	0.00%
2018/03/28	16	337.78	16	335.19	333.00	0	7,594	0.00%
2018/03/27	26	341.90	10	343.00	342.50	16	7,524	0.21%
2018/03/26	16	334.88	33	342.55	347.00	-17	7,360	-0.23%
2018/03/23	15	326.70	7	329.36	328.00	8	7,205	0.11%
2018/03/22	15	338.10	17	337.09	336.00	-2	7,199	-0.03%
2018/03/21	20	342.55	17	339.65	336.00	3	7,191	0.04%
2018/03/20	15.3	338.52	48	339.75	342.50	-32.8	7,183	-0.46%
2018/03/19	5	334.60	51	332.96	334.00	-46	6,988	-0.66%
2018/03/16	2	320.50	2	319.00	317.00	0	6,766	0.00%
2018/03/15	2	318.25	3	318.83	318.00	-1	6,627	-0.02%
2018/03/13	0	0.00	1	319.00	319.00	-1	6,558	-0.02%
2018/03/12	3	314.50	12	317.50	317.00	-9	6,573	-0.14%
2018/03/09	2	309.75	1	311.00	310.50	1	6,656	0.02%
2018/03/08	0	0.00	24	305.29	309.50	-24	6,591	-0.36%
2018/03/07	5	307.50	2	305.50	300.00	3	6,474	0.05%
2018/03/06	5	298.90	1	299.50	301.00	4	6,435	0.06%
2018/03/05	12	295.58	0	0.00	295.00	12	6,484	0.19%
2018/03/02	16	303.34	2	304.25	302.50	14	6,432	0.22%
2018/03/01	3	297.00	1	295.00	299.50	2	6,373	0.03%
2018/02/27	3	306.00	8	304.00	301.00	-5	6,282	-0.08%
2018/02/26	9	301.33	2	301.25	296.50	7	6,211	0.11%
2018/02/23	1	302.00	0	0.00	300.50	1	6,219	0.02%
2018/02/22	2	302.00	3.2	301.06	302.00	-1.2	6,240	-0.02%
2018/02/21	5	301.50	4	299.38	304.50	1	6,238	0.02%
2018/02/09	2	275.50	0	0.00	283.00	2	6,175	0.03%
2018/02/08	0	0.00	13	286.42	286.00	-13	6,116	-0.21%
2018/02/07	6	289.17	3.8	291.09	284.50	2.2	6,135	0.04%
2018/02/06	18	285.19	4.1	282.17	286.50	13.9	6,142	0.23%
2018/02/05	4	297.88	4	300.13	299.00	0	6,066	0.00%
2018/02/02	4	303.38	1.2	305.83	304.50	2.8	6,234	0.04%
2018/02/01	0	307.00	7	309.29	307.00	-7	6,236	-0.11%
2018/01/31	1	298.50	5	299.00	299.00	-4	6,091	-0.07%
2018/01/30	12.1	299.96	0	0.00	299.00	12.1	6,091	0.20%
2018/01/29	5	308.30	1	314.00	308.00	4	6,198	0.06%
2018/01/26	1	301.50	4.2	304.65	308.00	-3.2	6,271	-0.05%
2018/01/25	34	311.29	22.1	311.39	305.50	11.9	6,267	0.19%
2018/01/24	26.2	309.28	3	308.50	307.50	23.2	6,343	0.37%
2018/01/23	0	0.00	1	321.50	318.00	-1	6,460	-0.02%
2018/01/22	22	312.66	1	314.00	319.00	21	6,420	0.33%
2018/01/19	1	315.00	1	316.00	319.00	0	6,536	0.00%
2018/01/18	1	320.49	40	317.09	319.50	-39	6,576	-0.59%
2018/01/17	12	304.96	0	0.00	306.50	12	6,629	0.18%
2018/01/16	1	310.00	0.8	310.50	312.00	0.2	6,604	0.00%
2018/01/15	0.1	312.00	4	311.88	313.00	-3.9	6,650	-0.06%
2018/01/12	0	0.00	7	310.14	309.50	-7	6,701	-0.10%
2018/01/11	11.3	304.44	5	309.50	306.00	6.3	6,746	0.09%
2018/01/10	0.3	308.50	4	308.75	309.50	-3.7	6,822	-0.05%
2018/01/09	1	303.00	2	301.50	304.00	-1	6,854	-0.01%
2018/01/08	1	299.00	0	0.00	298.00	1	7,070	0.01%
2018/01/05	10	299.60	1	300.00	300.00	9	7,418	0.12%
2018/01/04	0	0.00	5	301.40	307.00	-5	7,607	-0.07%
2018/01/03	4	299.25	2.7	300.31	300.50	1.3	7,797	0.02%
2018/01/02	5	291.30	2	290.50	291.50	3	7,843	0.04%