聯發科 (2454)-元大-忠孝券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1315
漲跌
▲5
漲幅
+0.38%
成交量
5,953張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	1324.52	3.2	1317.43	1315.00	-2.1	5,662	-0.04%
2024/12/02	0	1305.00	6.6	1304.99	1310.00	-6.6	5,620	-0.12%
2024/11/29	4	1242.54	3	1258.31	1255.00	1	5,600	0.02%
2024/11/28	4	1243.78	2	1250.00	1255.00	2	5,628	0.04%
2024/11/27	1.3	1268.76	2.4	1272.08	1250.00	-1.1	5,648	-0.02%
2024/11/26	1	1274.88	0.2	1281.67	1280.00	0.9	5,676	0.02%
2024/11/25	4.2	1295.14	4	1311.29	1280.00	0.1	5,687	0.00%
2024/11/22	0	1297.50	7.2	1298.44	1310.00	-7.2	5,624	-0.13%
2024/11/21	2.1	1257.67	3.1	1261.63	1265.00	-1	5,593	-0.02%
2024/11/20	2.1	1282.47	1.8	1291.11	1275.00	0.3	5,600	0.00%
2024/11/19	1.2	1258.51	2.1	1277.56	1285.00	-0.8	5,597	-0.02%
2024/11/18	3	1240.02	3	1248.34	1240.00	0	5,597	0.00%
2024/11/15	0	1245.00	0.8	1258.74	1270.00	-0.8	5,630	-0.01%
2024/11/14	4	1240.33	0	0.00	1235.00	4	5,675	0.07%
2024/11/13	4.5	1262.58	2	1264.98	1255.00	2.5	5,655	0.04%
2024/11/12	2.5	1277.74	3.1	1287.74	1265.00	-0.7	5,662	-0.01%
2024/11/11	3.1	1283.56	0.1	1295.00	1295.00	3	5,655	0.05%
2024/11/08	3.3	1294.83	0.4	1310.00	1280.00	2.9	5,685	0.05%
2024/11/07	2.3	1313.70	1.3	1306.15	1305.00	1	5,732	0.02%
2024/11/06	0.6	1305.79	3.2	1309.52	1305.00	-2.6	5,795	-0.04%
2024/11/05	3.3	1282.49	1	1285.00	1290.00	2.3	5,907	0.04%
2024/11/04	0.7	1291.47	1.2	1294.96	1295.00	-0.5	6,121	-0.01%
2024/11/01	1.7	1254.57	0.4	1286.97	1290.00	1.3	6,433	0.02%
2024/10/30	0	1300.00	0.1	1300.00	1290.00	0	6,533	0.00%
2024/10/29	0.8	1299.62	4	1300.00	1300.00	-3.3	6,643	-0.05%
2024/10/28	1	1325.05	1.4	1333.12	1335.00	-0.4	6,677	-0.01%
2024/10/25	1	1309.80	7.3	1311.44	1315.00	-6.3	6,661	-0.09%
2024/10/24	0.3	1281.80	1.3	1286.17	1270.00	-1	6,633	-0.02%
2024/10/23	2.1	1299.93	3.1	1300.03	1300.00	-1	6,729	-0.02%
2024/10/22	2.3	1307.09	1.5	1298.33	1310.00	0.8	6,746	0.01%
2024/10/21	5.1	1324.95	4.1	1335.04	1330.00	1	6,780	0.01%
2024/10/18	4.7	1317.41	13	1308.78	1305.00	-8.2	6,772	-0.12%
2024/10/17	2.1	1284.73	1.2	1270.00	1275.00	0.9	6,797	0.01%
2024/10/16	5.4	1266.02	4	1276.30	1275.00	1.4	6,828	0.02%
2024/10/15	6.2	1292.82	1.1	1304.77	1300.00	5.1	6,804	0.08%
2024/10/14	3.1	1293.21	1.1	1299.09	1290.00	2	6,764	0.03%
2024/10/11	3.9	1292.88	15.8	1295.25	1300.00	-12	6,812	-0.18%
2024/10/09	1	1264.49	5.3	1249.77	1245.00	-4.3	6,735	-0.06%
2024/10/08	2.2	1234.73	0.2	1230.00	1225.00	2	6,733	0.03%
2024/10/07	4.1	1248.45	4.5	1273.79	1250.00	-0.4	6,822	-0.01%
2024/10/04	2	1227.50	2.9	1228.45	1230.00	-0.9	6,801	-0.01%
2024/10/01	1	1214.89	2.7	1219.72	1210.00	-1.6	6,792	-0.02%
2024/09/30	3.8	1191.45	3	1228.33	1175.00	0.8	6,819	0.01%
2024/09/27	6.4	1274.36	4.1	1289.07	1260.00	2.3	6,784	0.03%
2024/09/26	1	1265.00	12.9	1260.90	1270.00	-11.9	6,720	-0.18%
2024/09/25	4.1	1214.95	3.4	1223.15	1225.00	0.7	6,647	0.01%
2024/09/24	0	1165.48	1.1	1155.57	1195.00	-1.1	6,579	-0.02%
2024/09/23	2.1	1130.12	3	1138.35	1145.00	-1	6,544	-0.01%
2024/09/20	1.3	1147.68	3	1143.31	1125.00	-1.8	6,552	-0.03%
2024/09/19	3.6	1097.26	1.7	1118.75	1120.00	1.8	6,561	0.03%
2024/09/18	4.1	1099.63	0	0.00	1105.00	4.1	6,583	0.06%
2024/09/16	3.1	1108.42	1	1120.00	1130.00	2.1	6,644	0.03%
2024/09/13	0.1	1135.73	1	1154.80	1125.00	-0.9	6,686	-0.01%
2024/09/12	2.2	1140.35	4.2	1147.02	1155.00	-2.1	6,821	-0.03%
2024/09/11	1.1	1129.09	1.1	1110.71	1110.00	0.1	6,877	0.00%
2024/09/10	0.2	1111.82	2.4	1115.57	1130.00	-2.1	6,881	-0.03%
2024/09/09	3.1	1097.63	0.1	1100.19	1105.00	3	6,887	0.04%
2024/09/06	1.2	1140.42	2.9	1142.24	1145.00	-1.7	6,986	-0.02%
2024/09/05	6	1116.44	1	1110.00	1110.00	5	7,030	0.07%
2024/09/04	14.4	1144.31	1.3	1156.89	1135.00	13.1	6,972	0.19%
2024/09/03	0.1	1207.14	0.3	1207.00	1220.00	-0.1	6,893	0.00%
2024/09/02	3.3	1222.18	0	1225.00	1225.00	3.3	7,001	0.05%
2024/08/30	0.6	1236.09	0.1	1235.24	1240.00	0.4	7,045	0.01%
2024/08/29	2.2	1204.23	6.5	1238.27	1250.00	-4.3	7,064	-0.06%
2024/08/28	3.6	1198.74	0	1201.25	1200.00	3.6	7,079	0.05%
2024/08/27	2.4	1200.79	1	1210.00	1210.00	1.3	7,239	0.02%
2024/08/26	1.1	1215.46	0.1	1233.85	1215.00	1	7,315	0.01%
2024/08/23	2.2	1204.86	1.2	1218.67	1225.00	1	7,384	0.01%
2024/08/22	3.3	1223.77	2	1234.83	1230.00	1.3	7,480	0.02%
2024/08/21	2.3	1220.09	2.1	1229.88	1220.00	0.3	7,669	0.00%
2024/08/20	0.1	1258.26	2.2	1247.76	1250.00	-2.1	7,648	-0.03%
2024/08/19	3.1	1256.29	2.5	1247.79	1255.00	0.6	7,680	0.01%
2024/08/16	0.2	1215.39	8.7	1219.21	1230.00	-8.5	7,657	-0.11%
2024/08/15	1.1	1160.95	0.3	1168.15	1155.00	0.8	7,597	0.01%
2024/08/14	2.2	1182.05	1.1	1180.00	1185.00	1.1	7,646	0.01%
2024/08/13	1.5	1160.13	0.3	1161.15	1160.00	1.2	7,678	0.02%
2024/08/12	11.6	1165.12	12.4	1156.54	1175.00	-0.8	7,782	-0.01%
2024/08/09	13.5	1142.46	3.5	1132.97	1125.00	10.1	7,798	0.13%
2024/08/08	2.6	1113.16	7.1	1121.56	1115.00	-4.5	7,807	-0.06%
2024/08/07	10.7	1105.50	6.4	1138.17	1150.00	4.3	7,740	0.06%
2024/08/06	5.7	1078.84	10.3	1072.32	1075.00	-4.6	7,639	-0.06%
2024/08/05	4.6	990.07	39.1	993.42	991.00	-34.5	7,495	-0.46%
2024/08/02	10	1114.09	3.8	1117.52	1090.00	6.3	7,292	0.09%
2024/08/01	38.2	1192.26	4.3	1193.84	1180.00	33.9	7,116	0.48%
2024/07/31	4.6	1205.29	0	0.00	1220.00	4.6	6,990	0.07%
2024/07/30	0.3	1235.96	0	0.00	1255.00	0.3	6,977	0.00%
2024/07/29	1.4	1245.98	1.3	1240.66	1240.00	0.1	6,994	0.00%
2024/07/26	3.4	1197.42	2	1240.00	1245.00	1.4	7,006	0.02%
2024/07/23	0.4	1262.75	5.5	1260.05	1275.00	-5.1	6,968	-0.07%
2024/07/22	5.5	1217.24	2.3	1215.65	1225.00	3.1	6,957	0.05%
2024/07/19	2	1267.12	6.1	1261.78	1260.00	-4	6,937	-0.06%
2024/07/18	6.4	1268.29	6.5	1271.88	1280.00	-0.1	6,943	0.00%
2024/07/17	7.4	1322.52	1.1	1316.73	1325.00	6.3	6,877	0.09%
2024/07/16	2.5	1340.25	0.2	1350.00	1345.00	2.3	6,929	0.03%
2024/07/15	1.3	1372.01	2.2	1367.35	1355.00	-0.9	7,106	-0.01%
2024/07/12	13.6	1366.14	0.3	1371.64	1360.00	13.3	7,167	0.19%
2024/07/11	1.7	1425.30	0.1	1439.29	1420.00	1.6	7,181	0.02%
2024/07/10	1.4	1423.62	0.3	1425.00	1435.00	1.2	7,294	0.02%
2024/07/09	0.4	1438.49	7.1	1437.16	1460.00	-6.7	7,356	-0.09%
2024/07/08	4.3	1401.46	11.1	1397.38	1420.00	-6.8	7,282	-0.09%
2024/07/05	17.4	1349.07	1.2	1345.09	1350.00	16.3	7,258	0.22%
2024/07/04	6.6	1382.06	6.4	1380.55	1375.00	0.2	7,258	0.00%
2024/07/03	2.5	1396.15	3.9	1401.09	1405.00	-1.5	7,186	-0.02%
2024/07/02	8	1395.65	0.8	1400.00	1410.00	7.3	7,148	0.10%
2024/07/01	0.1	1428.48	6.2	1430.00	1415.00	-6.1	7,131	-0.09%
2024/06/28	1.6	1382.96	0.2	1397.50	1400.00	1.4	7,117	0.02%
2024/06/27	6.3	1393.36	0.4	1402.50	1395.00	5.9	7,092	0.08%
2024/06/26	1.2	1415.00	3.3	1422.85	1405.00	-2	7,151	-0.03%
2024/06/25	7.6	1377.92	0	1381.88	1385.00	7.6	7,183	0.11%
2024/06/24	7.1	1431.31	3.7	1436.20	1410.00	3.4	7,127	0.05%
2024/06/21	4.9	1457.03	1.5	1460.17	1490.00	3.4	7,084	0.05%
2024/06/20	4.6	1479.69	0.2	1473.16	1500.00	4.5	6,959	0.06%
2024/06/19	3.9	1449.71	6.8	1478.72	1485.00	-2.9	6,953	-0.04%
2024/06/18	4.3	1385.90	3.2	1395.33	1405.00	1.1	6,867	0.02%
2024/06/17	3.3	1374.89	28	1365.37	1380.00	-24.8	6,839	-0.36%
2024/06/14	1.1	1393.90	2.3	1379.21	1395.00	-1.2	6,913	-0.02%
2024/06/13	9.5	1365.25	14.2	1380.24	1385.00	-4.7	6,913	-0.07%
2024/06/12	1.5	1295.94	8.3	1299.79	1300.00	-6.7	6,837	-0.10%
2024/06/11	8.2	1265.09	1.2	1260.44	1270.00	7	6,916	0.10%
2024/06/07	2.3	1277.68	1.1	1280.00	1275.00	1.2	6,939	0.02%
2024/06/06	4	1268.79	6.5	1284.58	1290.00	-2.5	6,941	-0.04%
2024/06/05	3.6	1226.21	1.1	1230.75	1230.00	2.5	6,872	0.04%
2024/06/04	8.7	1234.39	1	1225.00	1240.00	7.7	7,043	0.11%
2024/06/03	2.1	1259.51	9.2	1266.14	1270.00	-7.1	7,177	-0.10%
2024/05/31	16.5	1243.26	2	1250.00	1235.00	14.5	7,232	0.20%
2024/05/30	1.8	1284.50	3.5	1295.36	1290.00	-1.7	7,136	-0.02%
2024/05/29	3.5	1284.64	1.3	1290.00	1290.00	2.2	7,200	0.03%
2024/05/28	3.8	1306.80	10.7	1311.90	1310.00	-6.9	7,271	-0.10%
2024/05/27	15.1	1299.96	19	1286.06	1285.00	-3.9	7,255	-0.05%
2024/05/24	0.3	1196.13	1.3	1196.00	1195.00	-0.9	7,302	-0.01%
2024/05/23	0	1200.00	13.2	1196.60	1205.00	-13.2	7,448	-0.18%
2024/05/22	2.1	1174.52	1.1	1189.63	1185.00	1	7,734	0.01%
2024/05/21	6.1	1175.80	1	1180.00	1175.00	5.1	7,830	0.06%
2024/05/20	0	1175.00	4.1	1186.32	1190.00	-4.1	7,863	-0.05%
2024/05/17	0.1	1170.00	1	1174.93	1165.00	-0.9	7,888	-0.01%
2024/05/16	1.1	1202.01	13.6	1190.43	1190.00	-12.4	7,852	-0.16%
2024/05/15	3	1161.64	1	1169.76	1155.00	2	7,759	0.03%
2024/05/14	1.6	1141.05	8.7	1145.67	1155.00	-7.1	7,861	-0.09%
2024/05/13	3.2	1103.14	4.1	1109.79	1115.00	-0.9	7,832	-0.01%
2024/05/10	1.3	1085.58	1.2	1095.00	1095.00	0.1	7,887	0.00%
2024/05/09	11.1	1117.99	1.7	1099.37	1095.00	9.5	8,091	0.12%
2024/05/08	1	1094.95	5.7	1080.59	1095.00	-4.6	8,113	-0.06%
2024/05/07	1.1	1035.48	2	1050.00	1045.00	-1	8,104	-0.01%
2024/05/06	3.2	1047.94	1.2	1037.50	1035.00	2	8,168	0.02%
2024/05/03	0	0.00	6.4	1039.16	1040.00	-6.4	8,181	-0.08%
2024/05/02	1	1000.00	4.2	1005.19	1000.00	-3.1	8,220	-0.04%
2024/04/30	2.2	994.31	0.2	1015.75	992.00	2	8,260	0.02%
2024/04/29	3.7	1033.72	1.3	1037.65	1015.00	2.4	8,263	0.03%
2024/04/26	3.1	999.44	0.4	999.96	1005.00	2.7	8,286	0.03%
2024/04/25	3.7	983.03	1	997.00	981.00	2.7	8,341	0.03%
2024/04/24	2.1	1005.41	4.4	1008.55	1010.00	-2.3	8,353	-0.03%
2024/04/23	3.4	978.36	3	978.39	972.00	0.4	8,440	0.00%
2024/04/22	7.5	975.08	3	978.65	966.00	4.5	8,512	0.05%
2024/04/19	16.2	992.54	28	1000.93	993.00	-11.8	8,431	-0.14%
2024/04/18	1.2	1040.03	2	1032.54	1050.00	-0.8	8,249	-0.01%
2024/04/17	9.7	1051.38	1	1050.00	1050.00	8.7	8,243	0.11%
2024/04/16	7.3	1065.39	6.1	1069.18	1055.00	1.1	8,185	0.01%
2024/04/15	12.8	1129.96	15	1117.68	1110.00	-2.3	8,081	-0.03%
2024/04/12	6.2	1179.12	13.1	1177.76	1180.00	-6.9	8,021	-0.09%
2024/04/11	0	1201.15	0.2	1197.21	1200.00	-0.1	8,026	0.00%
2024/04/10	4.2	1198.60	9.4	1198.23	1195.00	-5.2	8,062	-0.06%
2024/04/09	4	1162.50	1.2	1169.16	1160.00	2.8	8,165	0.03%
2024/04/08	2.1	1150.24	2	1152.49	1150.00	0.1	8,276	0.00%
2024/04/03	0.1	1166.93	0	1162.22	1160.00	0	8,292	0.00%
2024/04/02	0.3	1171.02	2.1	1174.52	1165.00	-1.8	8,315	-0.02%
2024/04/01	6.6	1170.33	3	1176.67	1160.00	3.6	8,388	0.04%
2024/03/29	1.2	1192.62	7.7	1186.17	1195.00	-6.5	8,352	-0.08%
2024/03/28	5.1	1164.09	4.3	1167.58	1160.00	0.8	8,270	0.01%
2024/03/27	1	1164.95	5.1	1166.50	1165.00	-4.1	8,209	-0.05%
2024/03/26	3	1133.35	4.2	1150.84	1130.00	-1.1	8,183	-0.01%
2024/03/25	5.2	1122.14	1.1	1125.27	1120.00	4.2	8,181	0.05%
2024/03/22	2.3	1116.72	0.3	1129.61	1125.00	1.9	8,210	0.02%
2024/03/21	6.3	1144.70	1.1	1149.21	1140.00	5.2	8,193	0.06%
2024/03/20	9.7	1143.69	2.2	1158.45	1130.00	7.6	8,283	0.09%
2024/03/19	1.2	1151.12	1.1	1160.46	1150.00	0.1	8,293	0.00%
2024/03/18	2	1157.59	1.2	1169.36	1170.00	0.9	8,246	0.01%
2024/03/15	1.4	1138.28	2.1	1146.96	1135.00	-0.7	8,223	-0.01%
2024/03/14	8	1172.88	0.3	1171.04	1150.00	7.8	8,175	0.09%
2024/03/13	0	1223.04	6.3	1224.03	1215.00	-6.2	8,048	-0.08%
2024/03/12	4.1	1207.64	1.1	1223.80	1215.00	2.9	7,983	0.04%
2024/03/11	0.2	1224.26	3.4	1229.69	1225.00	-3.3	7,950	-0.04%
2024/03/08	8.5	1247.02	6.4	1245.74	1230.00	2.1	7,942	0.03%
2024/03/07	7.3	1234.85	12.3	1239.67	1230.00	-5.1	7,757	-0.07%
2024/03/06	2.4	1184.97	16	1183.08	1190.00	-13.6	7,564	-0.18%
2024/03/05	3.1	1141.78	0.6	1151.70	1155.00	2.6	7,525	0.03%
2024/03/04	2.1	1120.88	11.2	1141.24	1150.00	-9	7,470	-0.12%
2024/03/01	7.6	1114.44	3	1123.33	1105.00	4.6	7,359	0.06%
2024/02/29	3.1	1130.00	5.3	1136.01	1140.00	-2.2	7,252	-0.03%
2024/02/27	5.1	1136.69	13.1	1135.20	1115.00	-8	7,175	-0.11%
2024/02/26	0.3	1096.92	7.6	1106.96	1115.00	-7.3	6,975	-0.11%
2024/02/23	2.1	1069.52	27.7	1062.41	1100.00	-25.6	6,882	-0.37%
2024/02/22	1.5	997.67	13	999.05	1015.00	-11.5	6,651	-0.17%
2024/02/21	1.2	978.98	1	981.00	981.00	0.2	6,598	0.00%
2024/02/20	2.1	975.36	17.6	975.70	982.00	-15.5	6,589	-0.23%
2024/02/19	1.1	960.81	0	0.00	963.00	1.1	6,590	0.02%
2024/02/16	2.5	968.91	3.2	968.59	970.00	-0.7	6,661	-0.01%
2024/02/15	1.6	959.97	8.8	963.70	972.00	-7.2	6,666	-0.11%
2024/02/05	0.1	936.49	4.1	936.30	937.00	-4	6,630	-0.06%
2024/02/02	4.5	929.70	3.3	932.60	936.00	1.2	6,660	0.02%
2024/02/01	21.4	936.61	4.7	927.64	930.00	16.8	6,651	0.25%
2024/01/31	5.3	971.40	10.3	967.44	966.00	-5	6,527	-0.08%
2024/01/30	4.8	955.16	16.1	957.92	963.00	-11.3	6,494	-0.17%
2024/01/29	5.6	929.22	3	935.69	938.00	2.6	6,457	0.04%
2024/01/26	6.4	933.60	1.2	934.01	936.00	5.2	6,433	0.08%
2024/01/25	6.2	938.87	4.2	944.80	943.00	2	6,506	0.03%
2024/01/24	0.1	933.88	9.6	928.74	936.00	-9.5	6,471	-0.15%
2024/01/23	4.9	915.85	0.3	913.40	911.00	4.6	6,521	0.07%
2024/01/22	6.1	929.02	4.4	928.10	922.00	1.7	6,690	0.03%
2024/01/19	5	911.51	7.6	914.63	920.00	-2.6	6,650	-0.04%
2024/01/18	3.5	892.46	3.2	894.23	897.00	0.3	6,590	0.00%
2024/01/17	17.9	886.41	10	888.58	879.00	7.8	6,586	0.12%
2024/01/16	24.2	904.68	6.3	901.91	895.00	17.9	6,479	0.28%
2024/01/15	6.3	920.85	1	925.00	922.00	5.3	6,397	0.08%
2024/01/12	4.2	921.24	6.2	926.59	926.00	-2	6,468	-0.03%
2024/01/11	11.1	924.82	3	926.33	920.00	8.1	6,515	0.12%
2024/01/10	8.4	926.72	3.5	931.02	924.00	4.9	6,528	0.07%
2024/01/09	2.1	931.95	2	937.48	928.00	0.1	6,595	0.00%
2024/01/08	12.8	921.65	2	933.93	920.00	10.7	6,594	0.16%
2024/01/05	6.7	925.75	0	0.00	921.00	6.7	6,666	0.10%
2024/01/04	11.8	931.14	1.1	943.60	928.00	10.7	6,686	0.16%
2024/01/03	12.9	965.50	8	956.51	953.00	4.9	6,753	0.07%
2024/01/02	12	990.57	10	984.90	981.00	2	6,593	0.03%
2023/12/29	0.2	1017.15	0	1015.00	1015.00	0.2	6,519	0.00%
2023/12/28	4.3	1045.75	4.2	1025.21	1025.00	0.1	6,562	0.00%
2023/12/27	9.7	1040.18	12.6	1038.00	1040.00	-2.9	6,643	-0.04%
2023/12/26	2	1002.44	2.5	999.69	1000.00	-0.5	6,565	-0.01%
2023/12/25	2.4	996.38	1	995.00	995.00	1.4	6,574	0.02%
2023/12/22	0	981.70	3.1	986.46	990.00	-3.1	6,583	-0.05%
2023/12/21	6.2	977.29	2.2	975.65	976.00	4	6,592	0.06%
2023/12/20	1.2	983.42	1	992.00	983.00	0.2	6,594	0.00%
2023/12/19	5	982.81	0.6	988.16	992.00	4.4	6,614	0.07%
2023/12/18	2.1	984.82	8.2	989.05	989.00	-6	6,614	-0.09%
2023/12/15	4.1	984.06	14.6	990.06	996.00	-10.5	6,618	-0.16%
2023/12/14	2.2	962.92	6.5	960.92	966.00	-4.3	6,525	-0.07%
2023/12/13	0.1	948.52	13	950.71	955.00	-12.9	6,615	-0.20%
2023/12/12	1	937.14	8.1	938.66	939.00	-7.1	6,787	-0.10%
2023/12/11	0.4	940.83	0.1	937.00	941.00	0.4	6,804	0.01%
2023/12/08	0.4	940.21	9.1	943.22	943.00	-8.7	6,863	-0.13%
2023/12/07	2.2	933.19	2	938.99	931.00	0.2	6,890	0.00%
2023/12/06	3	928.67	2	930.01	927.00	1	6,874	0.01%
2023/12/05	2.1	923.03	2.1	924.22	929.00	0	6,897	0.00%
2023/12/04	15.4	933.90	101.3	932.01	933.00	-85.9	6,864	-1.25%	大賣/
2023/12/01	3	943.99	2.1	940.24	947.00	0.9	6,830	0.01%
2023/11/30	2.2	944.03	3	947.33	945.00	-0.8	6,854	-0.01%
2023/11/29	2.4	941.78	4.3	941.97	948.00	-1.9	6,772	-0.03%
2023/11/28	4.2	933.60	15	939.93	942.00	-10.8	6,736	-0.16%
2023/11/27	8.1	938.35	10.1	940.90	931.00	-1.9	6,738	-0.03%
2023/11/24	5.1	942.18	6.3	943.87	945.00	-1.2	6,715	-0.02%
2023/11/22	8.3	936.32	5.4	935.38	942.00	2.9	6,738	0.04%
2023/11/21	0.1	927.93	16.6	928.26	926.00	-16.5	6,725	-0.25%
2023/11/20	5.1	910.18	4.1	919.37	912.00	1	6,660	0.02%
2023/11/17	6.4	899.97	5.2	897.90	904.00	1.2	6,577	0.02%
2023/11/16	6.1	894.40	10.1	897.99	893.00	-3.9	6,559	-0.06%
2023/11/15	3.8	910.82	0.3	903.41	908.00	3.5	6,476	0.05%
2023/11/14	10.2	906.49	3.1	907.29	905.00	7.1	6,389	0.11%
2023/11/13	4.7	913.41	9.6	917.60	906.00	-4.9	6,386	-0.08%
2023/11/10	5.4	889.12	6.5	896.78	884.00	-1.1	6,327	-0.02%
2023/11/09	1.3	906.46	1.1	908.49	905.00	0.1	6,247	0.00%
2023/11/08	55.3	908.23	8	903.88	914.00	47.2	6,192	0.76%
2023/11/07	3.1	887.63	4	893.16	888.00	-0.9	6,118	-0.02%
2023/11/06	59.2	884.93	10.3	882.24	882.00	49	6,072	0.81%
2023/11/03	11	867.27	3.1	867.75	870.00	7.9	6,004	0.13%
2023/11/02	2.1	870.89	9.5	863.05	868.00	-7.4	6,004	-0.12%
2023/11/01	4	848.24	2.2	848.24	846.00	1.9	5,901	0.03%
2023/10/31	7.1	845.00	8.1	845.17	842.00	-1	5,899	-0.02%
2023/10/30	8.3	848.28	19.6	844.28	857.00	-11.3	5,868	-0.19%
2023/10/27	5.7	805.31	1	802.02	801.00	4.7	5,830	0.08%
2023/10/26	1.1	814.91	0.1	816.00	817.00	1	5,993	0.02%
2023/10/25	10.5	822.00	3.1	829.14	822.00	7.4	5,972	0.12%
2023/10/24	1.7	814.43	2	814.00	816.00	-0.3	5,942	0.00%
2023/10/23	1.7	818.17	0.2	820.00	821.00	1.6	5,974	0.03%
2023/10/20	3.6	823.27	1.6	824.83	828.00	2	6,001	0.03%
2023/10/19	0.1	822.64	3.3	832.87	830.00	-3.1	5,982	-0.05%
2023/10/18	2.9	809.76	2.1	813.10	813.00	0.9	6,048	0.01%
2023/10/17	5.9	840.56	7.1	848.65	825.00	-1.2	5,962	-0.02%
2023/10/16	8.1	839.26	5.3	844.65	840.00	2.9	5,928	0.05%
2023/10/13	5.2	830.55	8.9	829.75	842.00	-3.7	5,910	-0.06%
2023/10/12	2.1	812.53	2.6	814.24	815.00	-0.5	5,818	-0.01%
2023/10/11	4.1	813.39	11.9	808.56	814.00	-7.8	5,806	-0.13%
2023/10/06	2	784.50	2.3	787.17	786.00	-0.3	5,683	-0.01%
2023/10/05	0.1	782.00	4.4	783.60	786.00	-4.3	5,699	-0.08%
2023/10/04	2.2	772.78	1.2	777.45	780.00	1	5,662	0.02%
2023/10/03	1.3	770.38	10	774.40	772.00	-8.7	5,629	-0.15%
2023/10/02	0.1	744.50	0	743.50	745.00	0.1	5,529	0.00%
2023/09/28	3.2	733.12	0	737.00	735.00	3.2	5,534	0.06%
2023/09/27	9.2	730.04	0.6	733.00	737.00	8.7	5,531	0.16%
2023/09/26	1.3	742.18	0	737.00	737.00	1.2	5,530	0.02%
2023/09/25	2	756.97	1	760.99	755.00	1	5,515	0.02%
2023/09/22	5.3	737.42	2	739.00	746.00	3.3	5,511	0.06%
2023/09/21	2.1	746.55	0.1	750.49	746.00	2	5,456	0.04%
2023/09/20	1.3	757.84	1.1	756.95	759.00	0.3	5,441	0.01%
2023/09/19	0.3	771.29	4.4	772.24	773.00	-4.1	5,433	-0.08%
2023/09/18	3.1	782.89	13.4	782.07	782.00	-10.3	5,405	-0.19%
2023/09/15	2	751.04	26.7	753.44	763.00	-24.7	5,396	-0.46%
2023/09/14	4.1	729.25	3.3	730.83	733.00	0.7	5,534	0.01%
2023/09/13	0.2	732.02	6.2	735.24	732.00	-5.9	5,770	-0.10%
2023/09/12	0	0.00	9	722.11	728.00	-9	5,785	-0.16%
2023/09/11	0.5	709.67	1.7	710.35	714.00	-1.2	5,808	-0.02%
2023/09/08	1.1	705.80	0.9	707.88	709.00	0.3	5,861	0.00%
2023/09/07	0	0.00	3.5	715.17	717.00	-3.5	5,907	-0.06%
2023/09/06	0	712.00	2.1	714.38	712.00	-2.1	5,918	-0.04%
2023/09/05	1	716.00	5.7	714.76	718.00	-4.7	5,943	-0.08%
2023/09/04	3	709.67	2.3	709.91	711.00	0.7	5,984	0.01%
2023/09/01	0.4	704.76	2.1	708.05	710.00	-1.7	6,032	-0.03%
2023/08/31	0.8	707.96	3.2	710.86	705.00	-2.5	6,053	-0.04%
2023/08/30	2	706.00	2.4	707.49	709.00	-0.4	6,044	-0.01%
2023/08/29	2.3	706.17	16	706.81	710.00	-13.7	6,080	-0.23%
2023/08/28	0.2	704.00	5.1	704.43	701.00	-4.9	6,097	-0.08%
2023/08/25	22.1	691.14	34.8	692.93	694.00	-12.7	6,199	-0.20%
2023/08/24	5.1	685.67	9.1	687.22	691.00	-4	6,377	-0.06%
2023/08/23	0	672.81	3.7	673.59	671.00	-3.7	6,451	-0.06%
2023/08/22	2	671.09	4	676.96	672.00	-2	6,596	-0.03%
2023/08/21	2	669.03	0	672.17	669.00	2	6,612	0.03%
2023/08/18	2.1	673.04	3.3	674.91	674.00	-1.2	6,661	-0.02%
2023/08/17	9.2	674.37	1	677.00	674.00	8.2	6,696	0.12%
2023/08/16	3	688.67	4	693.24	689.00	-1	6,693	-0.01%
2023/08/15	0	680.00	1.1	680.04	678.00	-1.1	6,677	-0.02%
2023/08/14	3.3	671.01	0	670.00	672.00	3.2	6,704	0.05%
2023/08/11	5.4	678.88	0	683.00	679.00	5.3	6,776	0.08%
2023/08/10	15.2	692.61	1.3	690.44	693.00	13.9	6,757	0.21%
2023/08/09	0	698.00	16	700.06	701.00	-16	6,745	-0.24%
2023/08/08	16.1	692.95	1.1	695.10	690.00	14.9	6,777	0.22%
2023/08/07	4	706.24	2	707.99	706.00	2	6,736	0.03%
2023/08/04	2	703.49	5.3	704.38	706.00	-3.2	6,741	-0.05%
2023/08/02	6.3	710.76	4.4	709.56	709.00	1.9	6,665	0.03%
2023/08/01	2.6	703.54	18.5	704.57	713.00	-15.9	6,565	-0.24%
2023/07/31	4.1	690.72	34.8	690.76	690.00	-30.7	6,386	-0.48%
2023/07/28	1.1	658.24	0.1	658.21	658.00	1	6,200	0.02%
2023/07/27	2.3	656.24	1	657.08	658.00	1.2	6,239	0.02%
2023/07/26	12.9	657.33	0	661.60	655.00	12.9	6,267	0.21%
2023/07/25	11.8	671.36	2	671.01	665.00	9.8	6,257	0.16%
2023/07/24	18.5	677.59	4.1	680.34	675.00	14.5	6,219	0.23%
2023/07/21	14.5	673.20	7.2	677.19	682.00	7.2	6,214	0.12%
2023/07/20	5.2	692.24	1.3	691.92	692.00	3.9	6,162	0.06%
2023/07/19	0.1	694.96	20.2	694.46	696.00	-20.1	6,199	-0.32%
2023/07/18	2.1	681.15	0	685.00	683.00	2.1	6,180	0.03%
2023/07/17	23.2	682.94	2	684.00	683.00	21.2	6,267	0.34%
2023/07/14	1.3	692.50	16.1	693.13	692.00	-14.8	6,375	-0.23%
2023/07/13	7.3	685.51	3	683.68	680.00	4.3	6,507	0.07%
2023/07/12	14.1	688.10	0.1	684.16	685.00	14.1	6,656	0.21%
2023/07/11	4.1	680.05	9	685.33	686.00	-4.9	6,664	-0.07%
2023/07/10	8	678.63	5.4	675.47	673.00	2.5	6,692	0.04%
2023/07/07	5	683.15	4	680.00	682.00	0.9	6,657	0.01%
2023/07/06	5.6	691.62	16	691.00	690.00	-10.4	6,660	-0.16%
2023/07/05	6.1	699.63	1	699.02	697.00	5.1	6,686	0.08%
2023/07/04	4.4	700.27	3	695.00	700.00	1.4	6,698	0.02%
2023/07/03	5.1	694.99	1.3	692.92	691.00	3.8	6,780	0.06%
2023/06/30	3.4	689.31	2	689.53	688.00	1.4	6,804	0.02%
2023/06/29	3.2	700.51	7	700.14	696.00	-3.8	6,781	-0.06%
2023/06/28	0.1	691.20	2.4	692.49	695.00	-2.3	6,759	-0.03%
2023/06/27	5.3	682.30	1	685.01	681.00	4.3	6,755	0.06%
2023/06/26	16.6	686.21	0	688.22	685.00	16.5	6,729	0.25%
2023/06/21	8.6	689.04	6	684.53	693.00	2.6	6,725	0.04%
2023/06/20	69.3	708.36	6.7	705.21	691.00	62.7	6,613	0.95%
2023/06/19	22.9	778.72	70.3	785.52	785.00	-47.4	6,287	-0.75%
2023/06/16	28.8	753.88	1.2	756.80	751.00	27.6	6,046	0.46%
2023/06/15	5.3	771.35	16.2	772.63	766.00	-10.9	5,965	-0.18%
2023/06/14	3.1	779.32	3.6	779.24	780.00	-0.5	5,945	-0.01%
2023/06/13	1	774.94	4.2	778.10	779.00	-3.2	5,954	-0.05%
2023/06/12	5	766.00	0	0.00	767.00	5	5,921	0.08%
2023/06/09	0.1	765.83	0	0.00	764.00	0.1	5,940	0.00%
2023/06/08	0.1	766.00	4.6	770.36	768.00	-4.5	5,946	-0.08%
2023/06/07	2	759.00	2	763.50	768.00	0	5,921	0.00%
2023/06/06	13.1	760.34	2	761.00	757.00	11.1	5,920	0.19%
2023/06/05	9.1	761.31	2.2	761.98	759.00	6.9	5,990	0.12%
2023/06/02	2.1	755.47	4	754.76	751.00	-1.9	5,988	-0.03%
2023/06/01	10.4	754.00	3.1	749.52	748.00	7.3	6,005	0.12%
2023/05/31	2.2	758.87	3.2	757.19	759.00	-1.1	6,008	-0.02%
2023/05/30	17.2	765.23	47.2	766.68	763.00	-30	5,965	-0.50%
2023/05/29	8	743.16	7.4	752.29	738.00	0.7	5,953	0.01%
2023/05/26	5.3	717.29	5.8	723.43	730.00	-0.6	5,919	-0.01%
2023/05/25	1.3	711.77	1	711.08	708.00	0.3	5,864	0.00%
2023/05/24	4.3	706.94	2.5	707.60	711.00	1.8	5,857	0.03%
2023/05/23	1.3	715.90	3.1	714.72	716.00	-1.7	5,807	-0.03%
2023/05/22	0.3	706.77	0.4	703.71	705.00	-0.1	5,763	0.00%
2023/05/19	1.1	694.11	7	693.58	698.00	-5.9	5,747	-0.10%
2023/05/18	3.2	690.25	3.4	691.59	689.00	-0.2	5,748	0.00%
2023/05/17	3	679.00	9.3	686.17	685.00	-6.3	5,785	-0.11%
2023/05/16	1	683.96	3	683.66	680.00	-2	5,709	-0.03%
2023/05/15	1.1	677.09	6.1	678.66	680.00	-5	5,715	-0.09%
2023/05/12	3.2	665.00	1	674.61	673.00	2.1	5,708	0.04%
2023/05/11	1.7	668.78	1	670.00	668.00	0.7	5,688	0.01%
2023/05/10	8.1	669.01	0.1	668.48	668.00	8	5,765	0.14%
2023/05/09	2	676.48	12	677.00	677.00	-10	5,820	-0.17%
2023/05/08	1	680.81	5.1	679.82	675.00	-4.1	5,909	-0.07%
2023/05/05	2.1	673.57	1	676.00	675.00	1.1	5,965	0.02%
2023/05/04	3.3	669.03	0	0.00	668.00	3.3	6,096	0.05%
2023/05/03	0.3	677.28	2.1	674.62	680.00	-1.8	6,099	-0.03%
2023/05/02	1	669.06	5	666.62	671.00	-4	6,171	-0.06%
2023/04/28	4.4	666.56	7.2	667.68	665.00	-2.8	6,300	-0.04%
2023/04/27	1.2	657.17	4.5	660.18	662.00	-3.3	6,268	-0.05%
2023/04/26	3.9	642.44	11	643.18	649.00	-7.1	6,271	-0.11%
2023/04/25	12.8	658.96	5	651.00	650.00	7.8	6,263	0.12%
2023/04/24	0.1	678.96	1	677.02	676.00	-0.9	6,226	-0.01%
2023/04/21	5.5	668.84	0	674.50	665.00	5.4	6,262	0.09%
2023/04/20	10.1	677.92	10	674.71	673.00	0.1	6,320	0.00%
2023/04/19	13.5	678.67	5.2	680.40	675.00	8.4	6,272	0.13%
2023/04/18	16.9	693.42	13	698.08	688.00	3.9	6,207	0.06%
2023/04/17	19.7	704.67	2	701.11	709.00	17.7	6,062	0.29%
2023/04/14	2.1	750.92	1	754.00	748.00	1.1	5,874	0.02%
2023/04/13	3.2	751.80	0	753.13	750.00	3.2	5,876	0.05%
2023/04/12	1.1	752.06	0	754.70	758.00	1	5,830	0.02%
2023/04/11	1.1	755.11	6.1	755.69	756.00	-5	5,831	-0.09%
2023/04/10	5.7	742.73	4	741.00	742.00	1.7	5,902	0.03%
2023/04/07	6.8	749.19	2.2	748.99	749.00	4.6	5,839	0.08%
2023/04/06	18	760.73	1	753.17	753.00	16.9	5,791	0.29%
2023/03/31	0.1	786.08	1.1	786.91	787.00	-1	5,686	-0.02%
2023/03/30	0	779.00	11	779.00	778.00	-11	5,681	-0.19%
2023/03/29	0.1	769.94	1.2	772.25	773.00	-1.1	5,709	-0.02%
2023/03/28	14.8	768.98	1	771.05	766.00	13.8	5,757	0.24%
2023/03/27	1.2	781.50	0.4	783.99	780.00	0.8	5,800	0.01%
2023/03/24	1.4	790.40	2	789.99	790.00	-0.6	5,961	-0.01%
2023/03/23	6.2	791.35	10.3	788.79	793.00	-4.1	6,115	-0.07%
2023/03/22	2.2	778.45	4	782.99	781.00	-1.8	6,119	-0.03%
2023/03/21	6.2	769.59	6.9	773.01	771.00	-0.7	6,130	-0.01%
2023/03/20	1.5	773.99	2	770.00	770.00	-0.5	6,125	-0.01%
2023/03/17	7.3	771.82	3	770.33	773.00	4.3	6,110	0.07%
2023/03/16	5.1	755.79	5	757.60	756.00	0.1	6,067	0.00%
2023/03/15	3.6	767.57	14.4	760.19	758.00	-10.8	6,057	-0.18%
2023/03/14	0.5	759.39	0	762.00	761.00	0.4	6,053	0.01%
2023/03/13	1.5	753.15	1	750.00	764.00	0.5	6,044	0.01%
2023/03/10	17.3	755.09	3.1	754.06	756.00	14.3	6,029	0.24%
2023/03/09	2.2	772.71	1	771.00	767.00	1.2	6,046	0.02%
2023/03/08	9.9	771.19	1.2	769.67	768.00	8.7	6,112	0.14%
2023/03/07	2.5	786.64	1	787.99	788.00	1.5	6,058	0.03%
2023/03/06	3.3	789.33	6.2	789.96	784.00	-2.9	6,062	-0.05%
2023/03/03	6.1	776.96	4.4	773.82	775.00	1.7	6,033	0.03%
2023/03/02	7.4	781.70	5.2	778.78	775.00	2.3	6,049	0.04%
2023/03/01	9.2	756.38	29.8	779.49	791.00	-20.6	5,944	-0.35%
2023/02/24	2.2	734.19	2.1	741.71	723.00	0.2	5,788	0.00%
2023/02/23	0.1	742.90	21.2	735.23	745.00	-21.1	5,727	-0.37%
2023/02/22	15	713.94	0.1	719.34	713.00	14.9	5,693	0.26%
2023/02/21	0.1	726.00	1	731.99	725.00	-0.9	5,736	-0.02%
2023/02/20	2	724.02	1.2	729.33	726.00	0.8	5,857	0.01%
2023/02/17	1.5	718.80	1	716.02	723.00	0.4	6,042	0.01%
2023/02/16	2.2	711.50	15	715.47	711.00	-12.8	6,143	-0.21%
2023/02/15	19.8	712.48	1.1	712.16	710.00	18.7	6,321	0.30%
2023/02/14	0	736.77	10	738.60	732.00	-10	6,331	-0.16%
2023/02/13	4.3	728.53	5.1	729.77	731.00	-0.8	6,477	-0.01%
2023/02/10	1.1	741.07	0.1	743.00	740.00	1	6,539	0.02%
2023/02/09	1.1	740.33	6.6	743.18	749.00	-5.5	6,621	-0.08%
2023/02/08	5.1	737.88	23	743.35	744.00	-17.9	6,629	-0.27%
2023/02/07	21.3	719.57	0.2	718.02	717.00	21.1	6,606	0.32%
2023/02/06	2	733.50	4.1	734.57	731.00	-2.1	6,599	-0.03%
2023/02/03	1.1	746.09	6.3	749.89	751.00	-5.2	6,601	-0.08%
2023/02/02	1	741.03	17.1	750.57	747.00	-16.1	6,768	-0.24%
2023/02/01	1.5	723.96	0	724.00	724.00	1.5	6,685	0.02%
2023/01/31	8.4	732.27	4.5	745.74	718.00	3.9	6,691	0.06%
2023/01/30	4	718.00	11	721.56	739.00	-7	6,619	-0.11%
2023/01/17	0.2	700.08	4.1	695.31	693.00	-3.8	6,490	-0.06%
2023/01/16	6	707.32	3.1	708.30	704.00	2.9	6,511	0.04%
2023/01/13	6.2	698.60	1	696.24	694.00	5.1	6,514	0.08%
2023/01/12	1.1	716.82	9.1	714.86	715.00	-8	6,545	-0.12%
2023/01/11	2	699.46	7.5	704.25	707.00	-5.4	6,540	-0.08%
2023/01/10	2.1	690.98	4.8	691.47	694.00	-2.7	6,535	-0.04%
2023/01/09	3	670.67	4.1	671.79	675.00	-1.1	6,501	-0.02%
2023/01/06	3	652.65	16.1	649.66	660.00	-13.1	6,538	-0.20%
2023/01/05	2.5	638.01	1	629.01	631.00	1.5	6,535	0.02%
2023/01/04	5.1	640.16	5	638.60	636.00	0.1	6,561	0.00%
2023/01/03	2	635.51	2	636.49	644.00	0	6,650	0.00%
2022/12/30	1.3	626.89	0	0.00	625.00	1.3	6,675	0.02%
2022/12/29	3.2	627.45	0	628.00	629.00	3.2	6,750	0.05%
2022/12/28	15.5	633.56	11.7	644.26	638.00	3.7	6,848	0.05%
2022/12/27	0.3	660.27	1	656.00	656.00	-0.7	6,776	-0.01%
2022/12/26	1	652.98	0	653.00	651.00	1	6,798	0.01%
2022/12/23	1.1	654.20	0	653.75	660.00	1	6,869	0.01%
2022/12/22	3.4	664.58	1	665.00	661.00	2.4	6,962	0.03%
2022/12/21	0	655.57	1	659.88	654.00	-1	7,014	-0.01%
2022/12/20	2.3	651.72	4.1	651.98	646.00	-1.8	7,009	-0.03%
2022/12/19	2.1	659.94	1	655.00	656.00	1.1	6,997	0.02%
2022/12/16	17.7	653.99	3	657.33	660.00	14.7	6,957	0.21%
2022/12/15	8.9	692.33	3.3	687.49	681.00	5.6	6,838	0.08%
2022/12/14	3.1	718.93	3	719.33	718.00	0	6,685	0.00%
2022/12/13	2	712.99	2	717.00	709.00	0	6,656	0.00%
2022/12/12	2.1	713.72	2	715.00	712.00	0.1	6,633	0.00%
2022/12/09	8.1	718.59	11.1	720.49	729.00	-3	6,683	-0.04%
2022/12/08	5.2	707.47	12	705.84	705.00	-6.8	6,669	-0.10%
2022/12/07	4.1	716.33	4	719.01	716.00	0.1	6,703	0.00%
2022/12/06	20.2	731.37	3	731.97	725.00	17.1	6,687	0.26%
2022/12/05	9	747.89	5.2	750.98	739.00	3.8	6,688	0.06%
2022/12/02	7	740.43	3.1	742.32	739.00	3.9	6,670	0.06%
2022/12/01	7	746.57	6.1	743.77	741.00	0.9	6,687	0.01%
2022/11/30	1	735.99	20.5	734.27	733.00	-19.5	6,640	-0.29%
2022/11/29	1.1	706.46	0.4	706.00	713.00	0.7	6,585	0.01%
2022/11/28	3.7	711.99	2	707.00	703.00	1.7	6,658	0.03%
2022/11/25	12.1	725.66	2	732.46	727.00	10.1	6,686	0.15%
2022/11/24	0.1	720.03	19.7	729.74	728.00	-19.5	6,662	-0.29%
2022/11/23	1.1	716.71	1	711.02	705.00	0	6,614	0.00%
2022/11/22	1.2	706.44	1.1	712.64	713.00	0	6,640	0.00%
2022/11/21	1	713.00	2.1	715.89	720.00	-1.1	6,585	-0.02%
2022/11/18	8.1	724.21	9.1	723.72	722.00	-1	6,562	-0.02%
2022/11/17	2.2	722.21	2.4	723.81	725.00	-0.2	6,538	0.00%
2022/11/16	2.5	731.17	21.1	728.17	729.00	-18.6	6,483	-0.29%
2022/11/15	1.3	723.53	9.1	720.30	722.00	-7.8	6,409	-0.12%
2022/11/14	7.1	701.50	4.3	704.69	697.00	2.9	6,249	0.05%
2022/11/11	8	695.63	13.6	692.90	700.00	-5.6	6,158	-0.09%
2022/11/10	6.1	652.32	3.3	649.12	660.00	2.8	5,973	0.05%
2022/11/09	5.2	644.73	6.7	641.04	650.00	-1.5	5,943	-0.03%
2022/11/08	2.3	627.33	1.2	626.47	620.00	1.1	5,823	0.02%
2022/11/07	1.2	612.52	12.1	610.71	620.00	-10.9	5,766	-0.19%
2022/11/04	1.2	594.09	1.1	589.90	597.00	0.1	5,782	0.00%
2022/11/03	1	594.01	1.1	598.79	600.00	-0.1	5,814	0.00%
2022/11/02	5.2	601.01	5	603.01	599.00	0.1	5,796	0.00%
2022/11/01	10.4	599.02	2.1	601.47	599.00	8.2	5,769	0.14%
2022/10/31	6	589.50	6.4	589.92	590.00	-0.4	5,758	-0.01%
2022/10/28	4.5	566.18	3	566.00	565.00	1.5	5,543	0.03%
2022/10/27	0.6	585.17	1	588.00	589.00	-0.4	5,502	-0.01%
2022/10/26	2.1	569.76	3	570.34	579.00	-0.9	5,503	-0.02%
2022/10/25	1.2	572.64	1	582.00	563.00	0.2	5,501	0.00%
2022/10/24	0	0.00	4.1	591.26	588.00	-4.1	5,510	-0.07%
2022/10/21	1.3	574.79	5	574.59	567.00	-3.7	5,493	-0.07%
2022/10/20	7.3	564.42	0	569.21	570.00	7.2	5,520	0.13%
2022/10/19	0.2	586.11	0	0.00	577.00	0.2	5,467	0.00%
2022/10/18	1.2	591.07	7	582.15	588.00	-5.8	5,468	-0.11%
2022/10/17	1.1	571.93	1	578.00	578.00	0.1	5,498	0.00%
2022/10/14	2	571.50	8.3	576.39	585.00	-6.3	5,580	-0.11%
2022/10/13	4.1	546.77	21	547.71	544.00	-16.9	5,561	-0.30%
2022/10/12	32.1	550.62	31	549.06	549.00	1.1	5,527	0.02%
2022/10/11	0.1	554.18	14	553.36	553.00	-13.9	5,544	-0.25%
2022/10/07	12.2	573.96	2	568.50	566.00	10.2	5,540	0.18%
2022/10/06	19.2	592.14	2	586.00	587.00	17.2	5,531	0.31%
2022/10/05	31.1	597.96	25.6	602.50	599.00	5.5	5,528	0.10%
2022/10/04	0	568.00	2.1	569.00	573.00	-2.1	5,491	-0.04%
2022/10/03	3	552.98	4	547.50	548.00	-1	5,503	-0.02%
2022/09/30	2	536.47	10	542.00	551.00	-8	5,600	-0.14%
2022/09/29	10.1	545.83	4.2	548.83	543.00	5.9	5,648	0.10%
2022/09/28	3.5	559.79	1	552.00	545.00	2.5	5,643	0.04%
2022/09/27	1.1	571.89	1	573.99	568.00	0.1	5,673	0.00%
2022/09/26	5.8	569.87	6.6	570.43	569.00	-0.8	5,749	-0.01%
2022/09/23	8.5	583.44	15.5	588.74	580.00	-7	5,832	-0.12%
2022/09/22	18.3	595.20	2	594.00	591.00	16.3	5,925	0.28%
2022/09/21	0.1	605.75	0	0.00	605.00	0.1	6,057	0.00%
2022/09/20	0	607.00	0	606.00	605.00	0	6,255	0.00%
2022/09/19	4	603.00	2	606.50	604.00	2	6,370	0.03%
2022/09/16	9.5	602.78	0	0.00	600.00	9.5	6,541	0.15%
2022/09/15	1.2	617.71	1	615.00	616.00	0.2	6,915	0.00%
2022/09/14	1.1	612.11	1	611.00	615.00	0.1	7,098	0.00%
2022/09/13	2	627.49	0	0.00	626.00	2	7,118	0.03%
2022/09/12	0.2	630.03	0.1	634.94	627.00	0.1	7,161	0.00%
2022/09/08	1.1	621.15	0	620.00	623.00	1.1	7,293	0.01%
2022/09/07	12.2	616.22	11	618.45	619.00	1.2	7,319	0.02%
2022/09/06	0.2	629.94	1	631.00	629.00	-0.8	7,319	-0.01%
2022/09/05	0.1	626.67	2.2	632.98	631.00	-2	7,359	-0.03%
2022/09/02	7.3	627.51	1	640.99	620.00	6.3	7,407	0.09%
2022/09/01	5.4	648.92	1.3	648.31	648.00	4.1	7,329	0.06%
2022/08/31	0	661.67	2	661.52	667.00	-2	7,309	-0.03%
2022/08/30	5.1	651.48	5	652.60	657.00	0.1	7,411	0.00%
2022/08/29	2.2	655.59	0	0.00	653.00	2.2	7,427	0.03%
2022/08/26	3	682.66	4.1	681.31	678.00	-1.1	7,444	-0.01%
2022/08/25	1.1	668.35	2	674.50	670.00	-0.9	7,460	-0.01%
2022/08/24	2.1	675.86	0	0.00	667.00	2.1	7,497	0.03%
2022/08/23	3.1	675.66	0	673.00	676.00	3.1	7,601	0.04%
2022/08/22	1.5	676.95	1	681.00	672.00	0.5	7,628	0.01%
2022/08/19	3.2	695.76	2	698.00	693.00	1.2	7,590	0.02%
2022/08/18	1.1	694.33	1	692.00	702.00	0.1	7,581	0.00%
2022/08/17	4.3	701.63	2	699.59	703.00	2.3	7,566	0.03%
2022/08/16	1.1	710.82	2	709.00	706.00	-0.9	7,537	-0.01%
2022/08/15	10.1	706.96	2	700.60	706.00	8.1	7,502	0.11%
2022/08/12	1.1	678.12	13.1	680.43	684.00	-12.1	7,480	-0.16%
2022/08/11	9.2	668.70	3	666.67	670.00	6.2	7,486	0.08%
2022/08/10	9.5	673.88	1	669.00	668.00	8.5	7,426	0.11%
2022/08/09	6.2	696.49	2	696.50	694.00	4.2	7,387	0.06%
2022/08/08	3.1	711.97	4.1	712.54	709.00	-1	7,382	-0.01%
2022/08/05	2	705.10	11.4	709.69	717.00	-9.4	7,373	-0.13%
2022/08/04	4	686.25	4	682.00	684.00	0	7,325	0.00%
2022/08/03	0	684.19	2	687.50	686.00	-2	7,330	-0.03%
2022/08/02	2.1	674.16	0	0.00	683.00	2.1	7,368	0.03%
2022/08/01	2	679.56	3.1	690.90	694.00	-1.1	7,318	-0.02%
2022/07/29	8.3	688.94	8	689.38	683.00	0.3	7,306	0.00%
2022/07/28	3	681.02	17	687.94	682.00	-14	7,275	-0.19%
2022/07/27	11.1	665.93	5	663.82	677.00	6.1	7,257	0.08%
2022/07/26	10.2	681.30	4	678.75	681.00	6.2	7,285	0.09%
2022/07/25	12.5	691.22	2	690.53	688.00	10.5	7,307	0.14%
2022/07/22	14.3	707.82	6	710.83	705.00	8.3	7,416	0.11%
2022/07/21	4	705.24	7.4	695.83	716.00	-3.3	7,419	-0.05%
2022/07/20	8.1	676.73	8.7	672.12	671.00	-0.6	7,345	-0.01%
2022/07/19	1	665.87	1.2	661.32	662.00	-0.2	7,309	0.00%
2022/07/18	2	664.53	3.3	663.01	661.00	-1.3	7,327	-0.02%
2022/07/15	3.1	645.44	1	647.00	648.00	2.1	7,272	0.03%
2022/07/14	11.1	639.88	10.1	643.03	646.00	1.1	7,234	0.01%
2022/07/13	8.1	637.01	11.1	639.09	634.00	-2.9	7,247	-0.04%
2022/07/12	7.7	615.09	6	614.50	614.00	1.7	7,202	0.02%
2022/07/11	9	640.22	5	640.80	637.00	4	7,198	0.06%
2022/07/08	8.1	651.46	7.4	647.38	651.00	0.8	7,217	0.01%
2022/07/07	4.1	616.35	12.1	622.83	636.00	-8	7,234	-0.11%
2022/07/06	3.2	610.20	3	611.00	605.00	0.2	7,219	0.00%
2022/07/05	5.4	610.67	8	612.76	615.00	-2.6	7,194	-0.04%
2022/07/04	9.2	614.16	4	618.50	611.00	5.2	7,257	0.07%
2022/07/01	7	622.45	10.2	627.04	612.00	-3.2	7,312	-0.04%
2022/06/30	5.1	652.38	7	652.15	651.00	-1.9	7,366	-0.03%
2022/06/29	5.2	658.72	10.4	658.94	661.00	-5.2	7,359	-0.07%
2022/06/28	8.1	653.54	9.2	658.56	651.00	-1.1	7,274	-0.02%
2022/06/27	7.8	682.49	8.3	687.95	678.00	-0.5	7,189	-0.01%
2022/06/24	40.3	676.88	32.2	674.33	670.00	8.1	7,235	0.11%
2022/06/23	37	703.74	9	693.12	689.00	28	7,038	0.40%
2022/06/22	6.3	834.36	2	811.65	807.00	4.3	6,590	0.06%
2022/06/21	2.1	854.96	10.5	854.84	868.00	-8.3	6,426	-0.13%
2022/06/20	4.3	844.07	4.1	841.31	840.00	0.2	6,372	0.00%
2022/06/17	9.4	843.81	3	838.76	831.00	6.4	6,323	0.10%
2022/06/16	3.4	896.14	1.1	906.18	873.00	2.3	6,172	0.04%
2022/06/15	0.1	886.17	0	889.79	884.00	0	6,199	0.00%
2022/06/14	3.3	870.58	3	873.31	880.00	0.3	6,271	0.01%
2022/06/13	10.8	894.91	0.2	892.38	887.00	10.6	6,289	0.17%
2022/06/10	3.1	927.95	0.3	927.36	930.00	2.8	6,300	0.04%
2022/06/09	1.2	924.48	1.1	927.18	924.00	0.1	6,361	0.00%
2022/06/08	1.1	915.58	9.7	926.04	930.00	-8.6	6,356	-0.14%
2022/06/07	5.1	893.81	3.1	895.28	890.00	2	6,282	0.03%
2022/06/06	2.1	902.56	0.4	903.94	905.00	1.6	6,289	0.03%
2022/06/02	4.1	901.20	0.1	899.02	898.00	4	6,316	0.06%
2022/06/01	4.2	905.71	11.1	905.07	905.00	-6.8	6,430	-0.11%
2022/05/31	5	886.41	20.1	884.49	905.00	-15.1	6,447	-0.23%
2022/05/30	1	870.03	1.4	871.10	878.00	-0.4	6,341	-0.01%
2022/05/27	0	848.33	5	848.80	851.00	-5	6,316	-0.08%
2022/05/26	1.1	838.84	0	0.00	833.00	1.1	6,351	0.02%
2022/05/25	2.1	837.29	3.1	835.21	843.00	-1	6,412	-0.02%
2022/05/24	2	842.43	2.5	837.20	830.00	-0.5	6,489	-0.01%
2022/05/23	1	852.95	0	849.86	843.00	1	6,499	0.02%
2022/05/20	0	845.41	1.1	837.92	846.00	-1.1	6,525	-0.02%
2022/05/19	3.1	841.29	3	840.67	845.00	0.1	6,518	0.00%
2022/05/18	2	849.01	2	849.50	855.00	0	6,480	0.00%
2022/05/17	1	838.00	2	842.50	841.00	-1	6,440	-0.02%
2022/05/16	3	850.56	0.5	840.07	825.00	2.5	6,422	0.04%
2022/05/13	0.1	826.69	5.5	840.64	843.00	-5.3	6,394	-0.08%
2022/05/12	0.2	825.38	0	828.18	820.00	0.1	6,408	0.00%
2022/05/11	2.1	824.39	5	819.80	829.00	-2.9	6,423	-0.05%
2022/05/10	2.1	807.53	0	809.13	820.00	2.1	6,503	0.03%
2022/05/09	2.1	814.81	0	0.00	813.00	2.1	6,538	0.03%
2022/05/06	0.1	821.84	3.1	820.67	834.00	-3	6,633	-0.05%
2022/05/05	6.2	843.19	3	840.00	841.00	3.2	6,852	0.05%
2022/05/04	0.1	829.00	1	830.01	829.00	-0.9	6,852	-0.01%
2022/05/03	3	812.22	0	824.00	820.00	3	6,867	0.04%
2022/04/29	1.4	845.91	2	838.51	830.00	-0.6	6,813	-0.01%
2022/04/28	2.1	835.74	7.1	837.67	828.00	-4.9	6,800	-0.07%
2022/04/27	2.4	810.70	3	802.04	808.00	-0.6	6,680	-0.01%
2022/04/26	6.3	829.41	3	829.34	833.00	3.3	6,617	0.05%
2022/04/25	2.2	832.79	2.1	836.92	837.00	0.1	6,582	0.00%
2022/04/22	2.3	849.14	0	0.00	854.00	2.3	6,574	0.03%
2022/04/21	2	858.02	2.3	866.44	868.00	-0.3	6,571	0.00%
2022/04/20	1.1	850.22	0.1	850.34	856.00	1	6,581	0.01%
2022/04/19	3.2	857.84	2.1	856.95	838.00	1.1	6,539	0.02%
2022/04/18	4.2	837.13	0	0.00	833.00	4.2	6,509	0.06%
2022/04/15	18.1	840.39	1	842.00	832.00	17.1	6,561	0.26%
2022/04/14	1.2	862.66	1	868.00	861.00	0.2	6,580	0.00%
2022/04/13	7.2	871.33	6	871.53	880.00	1.2	6,612	0.02%
2022/04/12	6.3	839.27	11.1	840.27	842.00	-4.8	6,561	-0.07%
2022/04/11	3.3	834.21	1	841.01	836.00	2.3	6,543	0.04%
2022/04/08	14.5	842.96	2	841.50	840.00	12.5	6,563	0.19%
2022/04/07	7.9	858.39	2.2	855.12	850.00	5.8	6,415	0.09%
2022/04/06	7.6	869.60	2	869.50	882.00	5.6	6,295	0.09%
2022/04/01	5.6	899.30	6	901.17	900.00	-0.4	6,156	-0.01%
2022/03/31	5.5	906.64	1.1	915.88	905.00	4.4	6,142	0.07%
2022/03/30	11.1	911.42	2	918.48	915.00	9.1	6,086	0.15%
2022/03/29	19.8	923.41	6	913.50	912.00	13.8	5,947	0.23%
2022/03/28	1.2	951.32	1.1	952.28	964.00	0.1	5,753	0.00%
2022/03/25	0.2	970.59	0.2	969.30	971.00	0	5,782	0.00%
2022/03/24	0.3	971.37	0	973.89	972.00	0.3	5,778	0.00%
2022/03/23	3.2	982.61	1	988.00	977.00	2.2	5,770	0.04%
2022/03/22	0	974.50	0	974.00	975.00	0	5,765	0.00%
2022/03/21	0.1	980.48	1	980.01	978.00	-1	5,750	-0.02%
2022/03/18	1.3	959.92	0	0.00	969.00	1.3	5,753	0.02%
2022/03/17	2.3	954.87	10.2	958.63	968.00	-8	5,699	-0.14%
2022/03/16	3.7	903.54	0	909.00	907.00	3.7	5,592	0.07%
2022/03/15	8.6	915.88	1.3	906.02	904.00	7.3	5,508	0.13%
2022/03/14	6.4	941.16	3	949.67	944.00	3.4	5,475	0.06%
2022/03/11	5.2	974.83	0	990.00	963.00	5.1	5,435	0.09%
2022/03/10	0.1	996.19	2	994.56	995.00	-1.9	5,418	-0.04%
2022/03/09	3.3	971.80	1	958.04	966.00	2.3	5,399	0.04%
2022/03/08	3.9	964.18	22.1	972.10	963.00	-18.3	5,418	-0.34%
2022/03/07	8.9	978.89	1.8	974.69	972.00	7	5,403	0.13%
2022/03/04	11.5	1043.16	2.1	1035.26	1025.00	9.4	5,361	0.18%
2022/03/03	3.2	1071.90	1.1	1065.99	1080.00	2.1	5,320	0.04%
2022/03/02	5.2	1076.15	0	0.00	1080.00	5.2	5,327	0.10%
2022/03/01	0.1	1106.43	4.1	1105.31	1100.00	-4.1	5,316	-0.08%
2022/02/25	3.2	1068.62	4	1072.50	1085.00	-0.8	5,296	-0.02%
2022/02/24	8.8	1087.37	4.3	1078.77	1060.00	4.5	5,279	0.09%
2022/02/23	1.2	1105.83	3	1116.67	1120.00	-1.8	5,229	-0.03%
2022/02/22	12.5	1101.76	4.3	1107.09	1110.00	8.2	5,336	0.15%
2022/02/21	1	1129.85	2.1	1125.13	1130.00	-1	5,465	-0.02%
2022/02/18	3	1106.85	2	1120.00	1120.00	1	5,526	0.02%
2022/02/17	0	1134.55	3.1	1126.77	1130.00	-3.1	5,579	-0.05%
2022/02/16	3.2	1121.77	6	1125.83	1130.00	-2.8	5,713	-0.05%
2022/02/15	4	1107.49	2	1105.01	1100.00	2	5,736	0.04%
2022/02/14	9	1109.46	3.2	1108.73	1105.00	5.8	5,745	0.10%
2022/02/11	5	1152.00	1.5	1156.00	1150.00	3.5	5,713	0.06%
2022/02/10	8.2	1150.06	16.1	1148.27	1160.00	-7.9	5,744	-0.14%
2022/02/09	1	1109.98	4.4	1126.47	1130.00	-3.4	5,775	-0.06%
2022/02/08	2	1097.57	2.1	1105.00	1095.00	-0.1	5,700	0.00%
2022/02/07	9	1102.78	2.4	1104.44	1100.00	6.6	5,594	0.12%
2022/01/26	2	1080.19	1	1080.05	1075.00	1	5,331	0.02%
2022/01/25	3.2	1074.97	0	0.00	1085.00	3.2	5,295	0.06%
2022/01/24	0.3	1079.74	1.1	1090.00	1090.00	-0.8	5,269	-0.02%
2022/01/21	5.3	1064.30	1.1	1070.00	1070.00	4.2	5,274	0.08%
2022/01/20	3.4	1084.49	1	1085.00	1090.00	2.4	5,240	0.05%
2022/01/19	1.8	1099.61	1	1095.10	1100.00	0.8	5,285	0.01%
2022/01/18	6.1	1123.25	4.8	1120.44	1105.00	1.3	5,311	0.02%
2022/01/17	4.4	1093.51	2.4	1107.92	1115.00	2	5,315	0.04%
2022/01/14	2.8	1068.92	3	1065.00	1065.00	-0.2	5,299	0.00%
2022/01/13	1	1090.00	2.4	1095.01	1100.00	-1.4	5,304	-0.03%
2022/01/12	1.6	1081.25	0	1080.00	1085.00	1.6	5,294	0.03%
2022/01/11	7.4	1079.56	3.2	1081.56	1080.00	4.2	5,343	0.08%
2022/01/10	6.3	1079.22	1.1	1094.76	1095.00	5.2	5,369	0.10%
2022/01/07	5	1100.29	1	1119.79	1100.00	3.9	5,353	0.07%
2022/01/06	9.3	1130.45	3	1138.33	1135.00	6.3	5,359	0.12%
2022/01/05	1.5	1170.01	20.2	1160.12	1175.00	-18.8	5,315	-0.35%
2022/01/04	6.5	1156.62	4.3	1162.35	1165.00	2.3	5,303	0.04%
2022/01/03	9.7	1158.41	0.1	1170.20	1150.00	9.6	5,262	0.18%
2021/12/30	1.1	1194.35	2.1	1192.43	1190.00	-1	5,246	-0.02%
2021/12/29	5.1	1187.98	21.3	1188.58	1185.00	-16.2	5,271	-0.31%
2021/12/28	2.1	1165.24	5.2	1167.02	1175.00	-3.2	5,331	-0.06%
2021/12/27	5.7	1154.42	3.4	1165.63	1145.00	2.3	5,325	0.04%
2021/12/24	3.1	1108.71	10.2	1113.63	1120.00	-7.1	5,289	-0.14%
2021/12/23	1.1	1099.63	3.2	1099.86	1095.00	-2.1	5,333	-0.04%
2021/12/22	3	1091.67	0	0.00	1085.00	3	5,426	0.06%
2021/12/21	1	1075.00	5.2	1089.69	1090.00	-4.2	5,524	-0.08%
2021/12/20	2.1	1059.99	0	1065.00	1055.00	2.1	5,628	0.04%
2021/12/17	2	1077.56	0	0.00	1075.00	2	5,654	0.04%
2021/12/16	1	1080.00	5.1	1084.95	1090.00	-4.1	5,672	-0.07%
2021/12/15	3.2	1048.44	1.1	1055.00	1060.00	2.1	5,747	0.04%
2021/12/14	1.1	1055.28	0	1055.00	1070.00	1	5,818	0.02%
2021/12/13	2	1080.00	3	1081.66	1075.00	-1	5,796	-0.02%
2021/12/10	1.1	1065.79	2.1	1075.00	1075.00	-1	5,826	-0.02%
2021/12/09	1	1080.00	1.2	1093.48	1085.00	-0.1	5,911	0.00%
2021/12/08	1.1	1094.52	4.2	1095.83	1095.00	-3.2	5,919	-0.05%
2021/12/07	3	1061.65	2.2	1058.04	1065.00	0.8	5,877	0.01%
2021/12/06	2.1	1045.49	2	1072.49	1085.00	0.1	5,880	0.00%
2021/12/03	13.1	1076.88	2.1	1068.16	1060.00	10.9	5,875	0.19%
2021/12/02	0	0.00	4.4	1069.09	1080.00	-4.4	5,860	-0.07%
2021/12/01	2	1052.69	5.3	1045.32	1065.00	-3.2	5,877	-0.06%
2021/11/30	4.1	1033.56	4	1037.50	1010.00	0.1	5,869	0.00%
2021/11/29	1.2	1016.02	4.2	1013.63	1030.00	-3	5,829	-0.05%
2021/11/26	6.9	1007.00	1.3	1007.86	1005.00	5.6	5,918	0.09%
2021/11/25	1.1	1034.99	3.1	1039.90	1035.00	-2.1	5,973	-0.03%
2021/11/24	1	1030.34	3.2	1041.84	1040.00	-2.2	5,991	-0.04%
2021/11/23	8.1	1064.36	2.1	1059.95	1055.00	6	6,013	0.10%
2021/11/22	6	1091.67	2.2	1090.03	1080.00	3.8	6,066	0.06%
2021/11/19	8	1089.38	6.2	1087.20	1090.00	1.8	6,050	0.03%
2021/11/18	4	1066.36	15.5	1071.01	1085.00	-11.5	5,931	-0.19%
2021/11/17	6.1	1042.35	4.2	1046.48	1030.00	2	5,811	0.03%
2021/11/16	7	1027.86	6	1036.64	1035.00	1	5,789	0.02%
2021/11/15	3.1	1023.48	36.5	1022.03	1025.00	-33.4	5,786	-0.58%
2021/11/12	3	978.33	19.2	982.67	983.00	-16.1	5,702	-0.28%
2021/11/11	0.2	945.67	0	950.32	954.00	0.1	5,713	0.00%
2021/11/10	3.4	962.28	1	967.97	958.00	2.4	5,712	0.04%
2021/11/09	7.1	985.68	7.1	994.12	978.00	0	5,731	0.00%
2021/11/08	4	970.00	23.5	972.38	980.00	-19.5	5,687	-0.34%
2021/11/05	1.1	939.09	2.2	938.17	940.00	-1.1	5,588	-0.02%
2021/11/04	1	935.00	1	940.00	928.00	0	5,571	0.00%
2021/11/03	1.1	933.64	2	934.00	932.00	-0.9	5,605	-0.02%
2021/11/02	1	920.00	1.2	928.39	928.00	-0.2	5,617	0.00%
2021/11/01	0	0.00	1.3	921.69	922.00	-1.3	5,680	-0.02%
2021/10/29	3.3	917.38	2	920.01	913.00	1.2	5,733	0.02%
2021/10/28	3.1	940.47	3	931.05	936.00	0	5,692	0.00%
2021/10/27	3	945.63	3.1	943.01	942.00	-0.1	5,694	0.00%
2021/10/26	3	947.97	4.2	947.17	946.00	-1.2	5,657	-0.02%
2021/10/25	0.1	935.00	7.7	927.34	938.00	-7.7	5,704	-0.13%
2021/10/22	1	913.00	6.2	914.83	926.00	-5.2	5,890	-0.09%
2021/10/21	7	914.57	9.2	916.24	913.00	-2.2	5,948	-0.04%
2021/10/20	2	906.00	2.3	903.03	901.00	-0.3	5,922	0.00%
2021/10/19	4	890.80	10.5	893.20	898.00	-6.5	5,922	-0.11%
2021/10/18	4	868.54	2.1	872.95	867.00	1.9	5,893	0.03%
2021/10/15	7.1	851.29	4.4	853.68	857.00	2.7	5,876	0.05%
2021/10/14	9.8	850.53	3	858.33	840.00	6.8	5,826	0.12%
2021/10/13	7.4	867.98	22.2	864.78	862.00	-14.8	5,799	-0.25%
2021/10/12	11.1	895.85	4	890.00	887.00	7.1	5,805	0.12%
2021/10/08	1	919.00	3	916.00	910.00	-2	5,823	-0.03%
2021/10/07	13	902.14	9.2	900.08	911.00	3.9	5,809	0.07%
2021/10/06	5.1	877.22	6	880.85	871.00	-0.9	5,818	-0.02%
2021/10/05	10.2	867.35	3	867.00	867.00	7.2	5,823	0.12%
2021/10/04	1	893.00	0	893.00	892.00	1	5,764	0.02%
2021/10/01	15.6	891.36	0.1	896.00	885.00	15.5	5,787	0.27%
2021/09/30	6.1	905.18	0.1	911.06	905.00	6.1	5,769	0.11%
2021/09/29	12.3	923.95	3	915.33	913.00	9.3	5,757	0.16%
2021/09/28	1	955.00	7.1	952.81	957.00	-6.1	5,742	-0.11%
2021/09/27	22	951.77	19	948.15	959.00	3	5,698	0.05%
2021/09/24	1	917.00	2	917.50	920.00	-1	5,614	-0.02%
2021/09/23	1	914.00	1	918.00	915.00	0	5,707	0.00%
2021/09/22	10.3	907.47	6.1	904.79	911.00	4.2	5,709	0.07%
2021/09/17	12	947.00	9.3	948.02	940.00	2.7	5,634	0.05%
2021/09/16	0.1	928.45	1	932.92	936.00	-1	5,597	-0.02%
2021/09/15	1	933.00	5.2	935.88	935.00	-4.2	5,608	-0.07%
2021/09/14	4	941.96	17.3	942.80	947.00	-13.3	5,671	-0.23%
2021/09/13	2	922.00	2	925.50	927.00	0	5,770	0.00%
2021/09/10	3.2	915.38	11	922.27	925.00	-7.9	5,907	-0.13%
2021/09/09	3.1	899.74	3	901.67	901.00	0.1	5,926	0.00%
2021/09/08	9	906.11	12	906.25	912.00	-3	5,924	-0.05%
2021/09/06	11.2	904.69	21	905.72	896.00	-9.8	5,959	-0.16%
2021/09/03	12	926.58	0	921.00	919.00	12	5,922	0.20%
2021/09/02	11	932.00	21.1	933.80	933.00	-10.1	5,974	-0.17%
2021/09/01	13	919.77	11.8	918.73	927.00	1.2	5,945	0.02%
2021/08/31	8	892.91	2	906.00	901.00	6	5,851	0.10%
2021/08/30	2	906.50	11	907.09	912.00	-9	5,815	-0.16%
2021/08/27	3	885.02	7.8	890.59	896.00	-4.8	5,814	-0.08%
2021/08/26	12.1	886.19	12.3	885.36	888.00	-0.2	5,801	0.00%
2021/08/25	3	907.34	2	909.00	911.00	1	5,763	0.02%
2021/08/24	1	913.98	0	909.24	909.00	1	5,818	0.02%
2021/08/23	2.1	902.45	6	904.66	911.00	-3.9	5,929	-0.07%
2021/08/20	5.7	881.56	5.5	887.18	873.00	0.2	5,968	0.00%
2021/08/19	2.3	888.59	13.2	887.25	888.00	-10.9	6,030	-0.18%
2021/08/18	0.2	892.72	5.2	898.65	912.00	-5	6,036	-0.08%
2021/08/17	10.7	892.98	18	885.00	880.00	-7.3	6,081	-0.12%
2021/08/16	2.1	900.76	0.1	903.62	901.00	2.1	6,099	0.03%
2021/08/13	1.2	906.13	1.1	911.89	910.00	0.2	6,266	0.00%
2021/08/12	3.1	909.89	1.1	922.34	904.00	2	6,367	0.03%
2021/08/11	6.2	911.18	3	911.00	910.00	3.2	6,505	0.05%
2021/08/10	2	925.47	2	927.00	922.00	0	6,700	0.00%
2021/08/09	10	920.51	6	922.00	921.00	4	6,930	0.06%
2021/08/06	3.4	945.01	1	939.02	936.00	2.4	7,054	0.03%
2021/08/05	2.1	958.33	14.8	959.99	961.00	-12.7	7,268	-0.17%
2021/08/04	12	947.25	11	949.09	950.00	1	7,673	0.01%
2021/08/03	1	938.99	3.2	938.31	938.00	-2.2	7,987	-0.03%
2021/08/02	6	929.99	10.3	927.27	934.00	-4.2	8,252	-0.05%
2021/07/30	11.4	917.45	5	916.60	910.00	6.4	8,341	0.08%
2021/07/29	2.1	910.94	12.3	915.80	933.00	-10.2	8,488	-0.12%
2021/07/28	39.4	896.64	9.6	891.39	890.00	29.8	8,566	0.35%
2021/07/27	9	941.67	15.2	940.34	938.00	-6.2	8,595	-0.07%
2021/07/26	5	928.37	5	925.61	923.00	0	8,877	0.00%
2021/07/23	1.1	927.91	7	931.28	933.00	-5.9	8,908	-0.07%
2021/07/22	6.1	920.11	12.2	922.25	919.00	-6.1	8,983	-0.07%
2021/07/21	9.2	915.81	3	920.67	912.00	6.2	9,049	0.07%
2021/07/20	10.2	922.59	4	919.27	920.00	6.1	9,156	0.07%
2021/07/19	21.6	924.89	2	921.00	919.00	19.6	9,287	0.21%
2021/07/16	2	954.39	8	952.24	957.00	-6	9,267	-0.06%
2021/07/15	2	942.05	15.3	946.95	951.00	-13.2	9,280	-0.14%
2021/07/14	9.2	935.42	4	931.75	930.00	5.2	9,319	0.06%
2021/07/13	13.3	934.09	1	927.04	926.00	12.3	9,339	0.13%
2021/07/12	0.2	935.35	7	936.14	935.00	-6.8	9,329	-0.07%
2021/07/09	5.1	921.16	1	916.00	919.00	4.1	9,333	0.04%
2021/07/08	2.1	923.34	2	919.00	920.00	0.1	9,393	0.00%
2021/07/07	5.3	920.50	4	918.78	917.00	1.2	9,453	0.01%
2021/07/06	13	928.98	2	933.38	922.00	11	9,539	0.12%
2021/07/05	17	960.83	5.1	967.99	957.00	11.9	9,531	0.12%
2021/07/02	6	959.34	1	958.00	957.00	5	9,541	0.05%
2021/07/01	10.3	955.58	2.4	956.19	955.00	7.9	9,556	0.08%
2021/06/30	6.3	958.66	23.9	960.35	962.00	-17.6	9,666	-0.18%
2021/06/29	7.4	943.97	4.3	943.93	935.00	3	9,587	0.03%
2021/06/28	3.1	927.77	4	931.50	935.00	-0.9	9,649	-0.01%
2021/06/25	7	940.14	4.2	943.62	927.00	2.9	9,792	0.03%
2021/06/24	10.2	937.24	13	934.92	929.00	-2.8	9,868	-0.03%
2021/06/23	6	910.24	8.1	922.51	941.00	-2.1	10,004	-0.02%
2021/06/22	20.2	901.07	10.2	903.91	903.00	10.1	10,129	0.10%
2021/06/21	17.8	934.60	3.2	941.83	918.00	14.6	10,011	0.15%
2021/06/18	2.4	979.24	2	973.00	965.00	0.4	9,964	0.00%
2021/06/17	3.2	971.74	1	974.98	978.00	2.2	9,985	0.02%
2021/06/16	1	983.09	1	984.03	985.00	0	10,009	0.00%
2021/06/15	7	988.43	6	994.50	989.00	1	10,003	0.01%
2021/06/11	8.3	990.99	4	982.75	980.00	4.3	10,014	0.04%
2021/06/10	2.1	987.49	8.2	995.75	998.00	-6	10,027	-0.06%
2021/06/09	3	971.04	3	975.67	967.00	0	9,991	0.00%
2021/06/08	5	972.20	1	966.02	966.00	4	10,056	0.04%
2021/06/07	9.6	959.05	8.4	965.88	973.00	1.2	10,154	0.01%
2021/06/04	6	969.83	2	973.97	977.00	4	10,221	0.04%
2021/06/03	3.3	975.94	11.1	973.40	981.00	-7.9	10,310	-0.08%
2021/06/02	8.5	963.66	5	972.96	959.00	3.5	10,390	0.03%
2021/06/01	10.1	995.41	23.2	990.21	977.00	-13.1	10,446	-0.13%
2021/05/31	11.6	984.75	12.4	990.21	995.00	-0.8	10,530	-0.01%
2021/05/28	6.1	950.43	12	950.75	961.00	-5.9	10,516	-0.06%
2021/05/27	11.3	936.27	4.2	934.71	935.00	7.1	10,614	0.07%
2021/05/26	2.6	958.39	3.2	959.00	951.00	-0.5	10,714	0.00%
2021/05/25	4.3	959.37	7	958.58	952.00	-2.7	10,736	-0.03%
2021/05/24	8.2	944.97	4.3	950.30	943.00	3.9	10,717	0.04%
2021/05/21	4	959.36	7	957.00	955.00	-3	10,746	-0.03%
2021/05/20	9.1	937.89	8	937.03	930.00	1.1	10,640	0.01%
2021/05/19	19.2	959.32	32	968.34	943.00	-12.8	10,583	-0.12%
2021/05/18	21.1	953.78	20.2	968.75	994.00	0.9	10,480	0.01%
2021/05/17	18.1	917.26	24.3	909.64	914.00	-6.2	10,407	-0.06%
2021/05/14	23.2	899.53	14	904.50	895.00	9.2	10,391	0.09%
2021/05/13	12.2	886.23	8.4	882.21	873.00	3.8	10,414	0.04%
2021/05/12	14.3	880.60	13.2	870.95	888.00	1.1	10,317	0.01%
2021/05/11	14.2	913.80	41.1	918.50	911.00	-26.9	10,040	-0.27%
2021/05/10	29.7	996.18	10.5	983.08	979.00	19.1	9,850	0.19%
2021/05/07	7.1	1038.68	3.2	1045.56	1060.00	3.9	9,827	0.04%
2021/05/06	5.2	1033.08	9	1045.56	1055.00	-3.8	9,967	-0.04%
2021/05/05	20.4	1048.29	5.2	1056.56	1005.00	15.2	9,906	0.15%
2021/05/04	13.2	1061.20	9.1	1071.13	1085.00	4.1	9,843	0.04%
2021/05/03	24.9	1117.36	13.2	1112.57	1105.00	11.7	9,692	0.12%
2021/04/29	5	1185.00	6.1	1185.00	1185.00	-1.1	9,546	-0.01%
2021/04/28	4.1	1070.19	13.2	1079.15	1080.00	-9.1	9,736	-0.09%
2021/04/27	11.1	1073.60	8.2	1075.53	1065.00	2.9	9,769	0.03%
2021/04/26	10.1	1055.52	13.2	1072.55	1070.00	-3.2	9,764	-0.03%
2021/04/23	5.2	1015.63	22.1	1011.86	1035.00	-17	9,723	-0.17%
2021/04/22	6.1	990.15	13.1	1000.00	984.00	-7	9,703	-0.07%
2021/04/21	13	991.85	7	997.43	988.00	6	9,793	0.06%
2021/04/20	4	987.51	29.3	986.42	998.00	-25.3	9,936	-0.25%
2021/04/19	6.7	966.88	5	969.60	963.00	1.7	9,945	0.02%
2021/04/16	16	973.94	1.3	986.40	975.00	14.8	10,002	0.15%
2021/04/15	3.1	962.39	10.2	974.65	985.00	-7.1	10,117	-0.07%
2021/04/14	10.4	944.00	14.2	952.27	965.00	-3.8	10,142	-0.04%
2021/04/13	7.6	965.24	19.1	971.29	961.00	-11.4	10,151	-0.11%
2021/04/12	26	973.16	19.2	963.16	960.00	6.8	10,145	0.07%
2021/04/09	2.1	1003.18	0.1	1015.00	999.00	2.1	10,206	0.02%
2021/04/08	4.1	998.54	12.2	1009.85	1020.00	-8.1	10,176	-0.08%
2021/04/07	6	996.50	6.1	997.32	998.00	-0.1	10,136	0.00%
2021/04/06	5	999.40	23.9	998.34	995.00	-18.9	10,121	-0.19%
2021/04/01	6	965.67	1.2	965.00	961.00	4.8	10,094	0.05%
2021/03/31	17.5	969.61	8.6	977.78	969.00	8.9	10,037	0.09%
2021/03/30	18.1	966.34	40.5	968.20	971.00	-22.3	9,940	-0.22%
2021/03/29	16	962.69	11.3	957.66	941.00	4.7	9,822	0.05%
2021/03/26	25.6	938.12	26.3	940.90	943.00	-0.7	9,770	-0.01%
2021/03/25	13.1	932.88	41.1	925.84	949.00	-28	9,665	-0.29%
2021/03/24	6.2	889.61	16	889.62	894.00	-9.8	9,473	-0.10%
2021/03/23	17.4	875.20	4	877.52	870.00	13.4	9,459	0.14%
2021/03/22	8.3	880.90	5	884.20	881.00	3.3	9,423	0.03%
2021/03/19	12.4	887.36	4	887.75	885.00	8.4	9,389	0.09%
2021/03/18	1.2	914.59	0	0.00	903.00	1.2	9,326	0.01%
2021/03/17	4.4	914.81	2	915.01	908.00	2.4	9,374	0.03%
2021/03/16	6.1	911.85	11	916.00	919.00	-4.9	9,405	-0.05%
2021/03/15	15	905.47	8	906.88	907.00	7	9,424	0.07%
2021/03/12	15.3	908.69	12.3	905.05	899.00	3	9,477	0.03%
2021/03/11	22.1	883.75	11.3	885.51	888.00	10.8	9,437	0.11%
2021/03/10	16.8	870.64	4	870.50	864.00	12.8	9,369	0.14%
2021/03/09	18.2	872.60	19	869.16	879.00	-0.8	9,330	-0.01%
2021/03/08	15.9	891.12	8.4	886.72	867.00	7.5	9,312	0.08%
2021/03/05	7.6	882.69	12	879.25	883.00	-4.4	9,295	-0.05%
2021/03/04	14.4	902.44	8.3	905.65	897.00	6.1	9,343	0.07%
2021/03/03	3	913.23	2	917.94	930.00	1	9,196	0.01%
2021/03/02	11.2	916.34	10	922.70	900.00	1.2	9,113	0.01%
2021/02/26	12.6	908.80	5	927.13	896.00	7.6	9,006	0.08%
2021/02/25	7.1	943.07	9	941.78	944.00	-1.9	8,849	-0.02%
2021/02/24	4.3	951.63	2	955.50	940.00	2.3	8,846	0.03%
2021/02/23	10	948.63	5	952.83	965.00	5	8,911	0.06%
2021/02/22	14.4	963.23	9	968.56	951.00	5.4	8,928	0.06%
2021/02/19	20.8	960.58	5.1	968.83	964.00	15.7	9,154	0.17%
2021/02/18	11.2	977.12	15.3	972.51	978.00	-4.1	9,139	-0.04%
2021/02/17	21.3	980.30	12	991.75	980.00	9.3	9,139	0.10%
2021/02/05	17.3	967.32	16.1	962.83	950.00	1.1	9,019	0.01%
2021/02/04	13.1	933.95	16.1	939.08	946.00	-3	8,834	-0.03%
2021/02/03	20.3	951.14	5.1	952.16	950.00	15.2	8,748	0.17%
2021/02/02	8.4	938.74	29.6	944.47	931.00	-21.2	8,668	-0.25%
2021/02/01	21.3	896.53	12.1	895.79	905.00	9.3	8,536	0.11%
2021/01/29	10.2	888.15	15.6	888.98	875.00	-5.4	8,433	-0.06%
2021/01/28	28.4	869.76	20	873.45	869.00	8.4	8,337	0.10%
2021/01/27	23.1	890.37	10.1	888.98	897.00	13	8,198	0.16%
2021/01/26	15.4	889.23	12.3	891.86	871.00	3.1	8,153	0.04%
2021/01/25	10.3	905.65	4.1	903.45	910.00	6.2	8,217	0.08%
2021/01/22	44.4	921.55	15	927.47	917.00	29.4	8,174	0.36%
2021/01/21	12.2	920.73	38.4	909.58	934.00	-26.2	7,980	-0.33%
2021/01/20	29.2	878.59	20.1	883.17	872.00	9.1	7,790	0.12%
2021/01/19	8.4	863.08	28.1	864.69	879.00	-19.8	7,707	-0.26%
2021/01/18	20.4	835.71	12.5	834.84	844.00	7.9	7,647	0.10%
2021/01/15	30.4	861.94	17.2	861.56	850.00	13.2	7,581	0.17%
2021/01/14	26.3	867.42	6	863.67	861.00	20.3	7,503	0.27%
2021/01/13	13	882.54	21.5	875.46	884.00	-8.5	7,403	-0.11%
2021/01/12	9.1	851.00	10.1	851.24	846.00	-1	7,230	-0.01%
2021/01/11	12.2	844.02	10.1	845.12	851.00	2.1	7,124	0.03%
2021/01/08	6.2	830.85	13.5	831.65	838.00	-7.4	7,075	-0.10%
2021/01/07	5.1	795.55	18.1	803.83	799.00	-13	6,971	-0.19%
2021/01/06	18.5	797.59	16.8	793.55	792.00	1.7	6,942	0.02%
2021/01/05	13.1	789.82	11.4	793.54	797.00	1.8	6,919	0.03%
2021/01/04	5	785.21	23.2	780.44	792.00	-18.2	7,122	-0.26%
2020/12/31	3	748.99	19.2	747.07	747.00	-16.1	7,147	-0.23%
2020/12/30	1	738.00	2.4	741.47	746.00	-1.4	7,365	-0.02%
2020/12/29	6.2	741.16	2.1	736.67	734.00	4.1	7,338	0.06%
2020/12/28	7	737.14	30.1	731.42	740.00	-23.1	7,345	-0.31%
2020/12/25	0	0.00	1	720.00	715.00	-1	7,269	-0.01%
2020/12/24	4	718.75	1.1	716.13	714.00	3	7,323	0.04%
2020/12/23	1	706.09	9.2	716.03	720.00	-8.2	7,396	-0.11%
2020/12/22	6	710.50	8.1	714.60	703.00	-2.1	7,438	-0.03%
2020/12/21	4.2	692.10	11.1	698.55	708.00	-6.9	7,475	-0.09%
2020/12/18	3	699.67	1	704.01	699.00	2	7,494	0.03%
2020/12/17	0	0.00	1	710.00	704.00	-1	7,540	-0.01%
2020/12/16	6	706.67	2	709.51	701.00	4	7,575	0.05%
2020/12/15	3.1	698.40	1	701.00	701.00	2.1	7,661	0.03%
2020/12/14	7	702.72	0	0.00	702.00	7	7,785	0.09%
2020/12/11	9.1	707.34	1	707.00	707.00	8.1	7,897	0.10%
2020/12/10	15	715.94	5	714.81	709.00	10	7,895	0.13%
2020/12/09	6.2	734.70	19.1	740.10	734.00	-12.9	7,911	-0.16%
2020/12/08	8.2	721.73	16.4	720.11	730.00	-8.3	7,906	-0.10%
2020/12/07	3.1	698.36	2	700.49	704.00	1.1	7,861	0.01%
2020/12/04	3.2	703.34	3	704.01	705.00	0.2	7,938	0.00%
2020/12/03	9.1	704.56	5	702.00	700.00	4.1	7,959	0.05%
2020/12/02	8.4	707.40	7.2	709.41	712.00	1.2	7,960	0.02%
2020/12/01	9.3	697.83	2	700.50	697.00	7.3	8,051	0.09%
2020/11/30	15.3	710.72	4	705.25	704.00	11.3	8,134	0.14%
2020/11/27	4	723.75	1.2	725.08	725.00	2.8	8,228	0.03%
2020/11/26	4.2	727.61	1	730.00	730.00	3.2	8,349	0.04%
2020/11/25	14	731.71	5.1	730.78	724.00	9	8,574	0.10%
2020/11/24	3	739.70	12	740.67	742.00	-9	8,675	-0.10%
2020/11/23	7.1	744.97	3.1	743.79	743.00	4	8,827	0.05%
2020/11/20	3	740.67	13.1	743.81	747.00	-10.1	8,889	-0.11%
2020/11/19	4.1	730.51	8.1	731.98	733.00	-4	8,864	-0.05%
2020/11/18	5	717.20	23.1	718.72	728.00	-18.1	8,965	-0.20%
2020/11/17	4	697.73	7	697.84	696.00	-3	8,975	-0.03%
2020/11/16	1.1	683.10	23.2	689.42	694.00	-22.1	9,437	-0.23%
2020/11/13	9.1	668.80	0	0.00	675.00	9.1	9,725	0.09%
2020/11/12	2	674.53	5	680.00	673.00	-3	10,351	-0.03%
2020/11/11	12.5	670.85	1	670.00	676.00	11.5	10,383	0.11%
2020/11/10	17.1	690.99	3.1	686.38	686.00	14	10,411	0.13%
2020/11/09	8.1	699.88	3	701.00	702.00	5.1	10,500	0.05%
2020/11/06	4.1	696.52	18.1	698.77	700.00	-14	10,576	-0.13%
2020/11/05	7	691.28	23.1	688.53	696.00	-16	10,619	-0.15%
2020/11/04	5	673.80	18	678.61	677.00	-13	10,610	-0.12%
2020/11/03	16.1	671.51	4.1	671.06	665.00	12	10,699	0.11%
2020/11/02	13.2	661.77	6	664.83	653.00	7.2	10,776	0.07%
2020/10/30	7.1	676.01	4	678.75	678.00	3.1	10,763	0.03%
2020/10/29	6	677.00	4.1	676.75	684.00	1.9	10,976	0.02%
2020/10/28	5	682.60	6.2	682.91	681.00	-1.2	11,330	-0.01%
2020/10/27	4	685.74	4	682.50	685.00	0	11,469	0.00%
2020/10/26	3.1	678.33	5	675.40	674.00	-2	11,597	-0.02%
2020/10/23	5	682.80	2	682.00	678.00	3	11,765	0.03%
2020/10/22	4.2	690.14	2	692.50	688.00	2.2	12,285	0.02%
2020/10/21	10	696.39	6	697.67	691.00	4	12,554	0.03%
2020/10/20	4	688.75	4	690.75	697.00	0	12,874	0.00%
2020/10/19	0	0.00	1	691.00	692.00	-1	13,079	-0.01%
2020/10/16	7.1	686.73	3	689.00	680.00	4.1	13,311	0.03%
2020/10/15	9	696.30	5	699.00	689.00	4	13,490	0.03%
2020/10/14	6.1	690.81	2	697.00	689.00	4.1	13,524	0.03%
2020/10/13	7.1	700.97	5	699.20	699.00	2.1	13,578	0.02%
2020/10/12	11	712.63	43	710.21	714.00	-32	13,570	-0.24%
2020/10/08	13.1	666.40	18	671.06	670.00	-4.9	13,458	-0.04%
2020/10/07	20	641.70	46	637.00	647.00	-26	13,352	-0.19%
2020/10/06	3.1	615.32	1	615.00	615.00	2.1	13,230	0.02%
2020/09/30	3	608.00	1	614.00	607.00	2	13,648	0.01%
2020/09/29	0	0.00	6	608.50	610.00	-6	13,911	-0.04%
2020/09/28	1	582.00	8	601.25	603.00	-7	14,142	-0.05%
2020/09/25	10	594.50	3	591.00	585.00	7	14,134	0.05%
2020/09/24	6	605.65	2	605.00	600.00	4	14,148	0.03%
2020/09/23	1	614.00	3	613.68	617.00	-2	14,104	-0.01%
2020/09/22	9	606.33	5	607.60	603.00	4	14,121	0.03%
2020/09/21	2	617.50	4	617.50	616.00	-2	14,152	-0.01%
2020/09/18	3	595.67	10	603.80	611.00	-7	14,216	-0.05%
2020/09/17	12.1	599.00	4	596.75	599.00	8.1	14,178	0.06%
2020/09/16	5.2	622.92	15	622.66	617.00	-9.8	14,226	-0.07%
2020/09/15	10	610.10	12	612.75	611.00	-2	14,345	-0.01%
2020/09/14	3.1	601.05	10	605.70	609.00	-6.9	14,584	-0.05%
2020/09/11	4	593.50	0	0.00	595.00	4	14,529	0.03%
2020/09/10	1	606.00	3.4	600.58	599.00	-2.4	14,506	-0.02%
2020/09/09	9	591.23	3	592.33	595.00	6	14,579	0.04%
2020/09/08	1.1	602.22	5	605.60	604.00	-3.9	14,531	-0.03%
2020/09/07	1	600.00	3	596.02	598.00	-2	14,617	-0.01%
2020/09/04	15	599.47	15	594.60	603.00	0	14,678	0.00%
2020/09/03	8	604.00	3	604.00	603.00	5	14,559	0.03%
2020/09/02	6.1	595.54	14	599.64	596.00	-7.9	14,467	-0.05%
2020/09/01	5.1	572.73	12	565.00	576.00	-6.9	14,314	-0.05%
2020/08/31	18.1	559.06	16	554.07	556.00	2.1	14,274	0.01%
2020/08/28	11	562.64	55	566.84	574.00	-44	14,125	-0.31%
2020/08/27	20.1	568.65	9	566.00	558.00	11.1	14,063	0.08%
2020/08/26	10.3	578.08	9	577.56	578.00	1.3	14,098	0.01%
2020/08/25	3.2	590.10	9	588.33	589.00	-5.9	14,064	-0.04%
2020/08/24	14	589.00	13.3	589.17	585.00	0.7	14,058	0.00%
2020/08/21	27	591.37	40.3	592.06	604.00	-13.3	13,992	-0.10%
2020/08/20	37.1	580.22	122	574.41	565.00	-84.9	13,769	-0.62%	大賣/
2020/08/19	13.7	614.96	21.2	614.45	609.00	-7.5	13,312	-0.06%
2020/08/18	131.4	620.30	44.2	620.17	617.00	87.2	13,108	0.67%	大買/
2020/08/17	4.1	682.89	20	683.85	685.00	-15.9	12,659	-0.13%
2020/08/14	14	673.93	11	677.64	680.00	3	12,709	0.02%
2020/08/13	15	681.07	8	689.88	684.00	7	12,854	0.05%
2020/08/12	14	680.15	10.1	678.70	680.00	3.9	13,029	0.03%
2020/08/11	11	697.82	89	696.00	693.00	-78	13,265	-0.59%
2020/08/10	6	706.17	2	706.00	706.00	4	13,196	0.03%
2020/08/07	30.1	717.89	12.1	710.86	705.00	18	13,149	0.14%
2020/08/06	21	737.24	30.1	738.49	732.00	-9	13,080	-0.07%
2020/08/05	29	731.31	25	732.36	730.00	4	12,950	0.03%
2020/08/04	15	721.03	34.2	718.24	732.00	-19.1	12,842	-0.15%
2020/08/03	51	713.33	17	711.00	696.00	34	12,632	0.27%
2020/07/31	11	692.09	16	691.81	701.00	-5	12,338	-0.04%
2020/07/30	13.2	681.83	13	680.69	683.00	0.2	12,239	0.00%
2020/07/29	17.1	682.41	15	679.60	682.00	2.1	12,132	0.02%
2020/07/28	68.2	727.20	63	707.25	680.00	5.2	12,087	0.04%
2020/07/27	115	716.98	34.1	714.19	728.00	80.9	11,849	0.68%	大買/
2020/07/24	47.1	688.48	40.2	687.87	675.00	6.9	12,020	0.06%
2020/07/23	21.1	668.92	38.2	671.08	677.00	-17	11,790	-0.14%
2020/07/22	17.2	663.24	23.7	662.65	664.00	-6.5	11,722	-0.06%
2020/07/21	29.3	636.42	41.4	630.96	637.00	-12.1	11,526	-0.10%
2020/07/20	9.1	599.36	11	596.91	601.00	-1.9	11,410	-0.02%
2020/07/17	7.1	601.18	10	602.10	607.00	-3	11,461	-0.03%
2020/07/16	13	601.92	4	603.00	599.00	9	11,498	0.08%
2020/07/15	11.2	607.22	12	610.83	609.00	-0.8	11,468	-0.01%
2020/07/14	33.1	613.72	33	615.21	611.00	0.1	11,446	0.00%
2020/07/13	11	628.09	19	631.26	629.00	-8	11,402	-0.07%
2020/07/10	42.2	630.28	25	627.80	616.00	17.2	11,372	0.15%
2020/07/09	41	653.24	23.1	656.47	651.00	18	11,313	0.16%
2020/07/08	42	657.45	23	658.26	661.00	19	11,147	0.17%
2020/07/07	9	610.11	35.3	613.55	618.00	-26.3	10,896	-0.24%
2020/07/06	14	584.64	6	586.67	589.00	8	10,711	0.07%
2020/07/03	7.2	582.92	21	582.76	585.00	-13.8	10,705	-0.13%
2020/07/02	17.2	576.29	24	578.75	574.00	-6.8	10,704	-0.06%
2020/07/01	15	583.87	18	586.28	577.00	-3	10,742	-0.03%
2020/06/30	23	575.17	10	574.40	579.00	13	10,725	0.12%
2020/06/29	23	567.65	29	565.83	565.00	-6	10,747	-0.06%
2020/06/24	4.1	572.59	13	574.31	580.00	-9	10,726	-0.08%
2020/06/23	35.1	578.19	9	570.22	574.00	26.1	10,795	0.24%
2020/06/22	19	567.59	11	567.55	576.00	8	10,730	0.07%
2020/06/19	73.1	535.07	24.3	544.04	546.00	48.8	10,772	0.45%
2020/06/18	10.1	511.59	2	512.49	513.00	8	10,633	0.08%
2020/06/17	13	509.08	2	510.50	510.00	11	10,881	0.10%
2020/06/16	9	496.33	22	505.23	510.00	-13	11,062	-0.12%
2020/06/15	3	500.67	32	495.77	492.50	-29	11,296	-0.26%
2020/06/12	13.3	484.88	10	487.95	492.50	3.3	11,410	0.03%
2020/06/11	15	503.07	63	501.73	496.50	-48	11,450	-0.42%
2020/06/10	13.2	499.77	7	500.14	500.00	6.2	11,475	0.05%
2020/06/09	6.1	491.80	7	496.71	497.50	-0.9	11,757	-0.01%
2020/06/08	8.1	498.26	3	500.00	494.50	5.1	11,945	0.04%
2020/06/05	1.1	494.45	10	493.75	494.00	-8.9	11,941	-0.07%
2020/06/04	7.2	486.83	4.3	486.38	490.00	3	11,999	0.02%
2020/06/03	9.1	490.54	3.1	491.74	490.00	6	12,054	0.05%
2020/06/02	56.2	483.36	17	485.82	485.00	39.2	12,020	0.33%
2020/06/01	8	462.13	5	467.40	461.50	3	11,915	0.03%
2020/05/29	10.2	462.63	23.2	463.87	463.00	-13	11,951	-0.11%
2020/05/28	8.2	457.35	8	462.31	460.00	0.2	11,959	0.00%
2020/05/27	2.2	460.36	0	0.00	464.50	2.2	11,968	0.02%
2020/05/26	5.4	463.17	7	466.21	460.00	-1.6	12,078	-0.01%
2020/05/25	7	456.86	18.4	454.66	460.00	-11.4	12,147	-0.09%
2020/05/22	24	444.73	16.1	448.04	442.00	7.9	12,130	0.07%
2020/05/21	12	466.08	11	465.55	464.50	1	12,091	0.01%
2020/05/20	12	467.63	14	469.64	470.00	-2	12,071	-0.02%
2020/05/19	13.1	460.60	45.5	460.66	462.00	-32.4	11,901	-0.27%
2020/05/18	18	444.33	54	444.24	440.50	-36	11,685	-0.31%
2020/05/15	4	410.38	4	411.25	411.00	0	11,390	0.00%
2020/05/14	18	412.06	4.2	410.76	411.00	13.8	11,447	0.12%
2020/05/13	2	413.25	12	415.33	420.00	-10	11,461	-0.09%
2020/05/12	2	408.50	3	408.50	407.00	-1	11,544	-0.01%
2020/05/11	6	409.67	3	410.83	410.00	3	11,685	0.03%
2020/05/08	3	414.50	4	416.00	411.50	-1	11,764	-0.01%
2020/05/07	6	413.00	8.1	412.59	411.00	-2.1	11,832	-0.02%
2020/05/06	4	407.50	5	406.30	408.00	-1	11,867	-0.01%
2020/05/05	5	399.20	6	399.75	401.50	-1	11,894	-0.01%
2020/05/04	15	400.27	1	400.00	399.50	14	12,042	0.12%
2020/04/30	12	408.84	22.3	409.24	415.00	-10.3	12,003	-0.09%
2020/04/29	11	391.68	51.3	394.33	398.00	-40.3	11,815	-0.34%
2020/04/28	7	368.29	3	372.83	375.00	4	11,461	0.03%
2020/04/27	5	364.10	16	365.16	372.00	-11	11,656	-0.09%
2020/04/24	2	349.75	5	350.30	348.50	-3	11,531	-0.03%
2020/04/23	18	348.00	7	348.14	351.00	11	11,572	0.10%
2020/04/22	8	346.50	4.1	347.59	346.00	3.9	11,643	0.03%
2020/04/21	25.1	359.87	8	354.88	353.50	17.1	11,874	0.14%
2020/04/20	2	369.75	2	368.75	370.00	0	12,011	0.00%
2020/04/17	5	368.70	13	370.73	368.00	-8	12,089	-0.07%
2020/04/16	6	362.33	3	363.50	361.50	3	11,995	0.03%
2020/04/15	4.1	367.48	2	364.75	365.50	2.1	12,003	0.02%
2020/04/14	1.1	366.86	4	362.88	365.50	-2.9	12,021	-0.02%
2020/04/13	0.1	352.00	0	0.00	351.50	0.1	11,992	0.00%
2020/04/10	2.1	350.07	0	0.00	350.00	2.1	12,013	0.02%
2020/04/09	5.1	352.28	3	350.33	351.50	2.1	12,109	0.02%
2020/04/08	2.2	348.00	2	349.25	349.50	0.2	12,076	0.00%
2020/04/07	2	347.00	4	347.38	347.00	-2	12,056	-0.02%
2020/04/06	1.1	338.36	15	339.43	341.00	-13.9	11,960	-0.12%
2020/04/01	1	327.00	6	330.92	334.00	-5	11,892	-0.04%
2020/03/31	25.2	330.81	12	334.79	327.50	13.2	11,880	0.11%
2020/03/30	10	330.15	2	331.75	336.50	8	11,749	0.07%
2020/03/27	12	346.54	10	349.25	340.00	2	11,622	0.02%
2020/03/26	1	341.50	5.7	340.05	343.50	-4.7	11,460	-0.04%
2020/03/25	18	341.25	10	342.85	334.50	8	11,502	0.07%
2020/03/24	3	335.83	13	334.31	330.00	-10	11,314	-0.09%
2020/03/23	14	309.07	5	311.10	308.00	9	11,286	0.08%
2020/03/20	8	292.88	17	297.47	301.00	-9	11,228	-0.08%
2020/03/19	18	283.62	10	284.40	274.00	8	11,118	0.07%
2020/03/18	2.1	306.52	0	0.00	301.50	2.1	10,839	0.02%
2020/03/17	5.2	316.96	3	309.67	315.50	2.2	10,712	0.02%
2020/03/16	9.1	331.27	6.7	326.08	320.00	2.4	10,537	0.02%
2020/03/13	11.1	327.98	16	315.00	341.00	-4.9	10,390	-0.05%
2020/03/12	12	346.00	12	344.83	336.00	0	10,118	0.00%
2020/03/11	6	370.33	4	365.38	363.00	2	9,884	0.02%
2020/03/10	0.1	373.50	44	368.05	373.50	-44	9,823	-0.45%
2020/03/09	4.1	364.59	0	0.00	366.50	4.1	9,727	0.04%
2020/03/06	1	379.00	0	0.00	378.50	1	9,658	0.01%
2020/03/05	0	0.00	15	382.40	385.00	-15	9,648	-0.16%
2020/03/04	3.1	368.39	1	370.50	370.50	2.1	9,661	0.02%
2020/03/03	3	373.67	6	375.67	372.00	-3	9,644	-0.03%
2020/03/02	3	363.00	7.1	359.16	363.00	-4.1	9,576	-0.04%
2020/02/27	8	364.19	4	367.63	360.00	4	9,569	0.04%
2020/02/26	9	376.40	1	377.50	375.00	8	9,475	0.08%
2020/02/25	6	378.25	4	380.13	378.50	2	9,416	0.02%
2020/02/24	19	379.63	5	378.20	377.00	14	9,441	0.15%
2020/02/21	6.1	390.22	4	389.38	388.00	2.1	9,324	0.02%
2020/02/20	4	391.50	8	392.31	394.00	-4	9,257	-0.04%
2020/02/19	12	390.00	8	389.88	388.50	4	9,184	0.04%
2020/02/18	5	394.10	6	393.75	392.00	-1	9,196	-0.01%
2020/02/17	11	396.95	0	0.00	398.00	11	9,152	0.12%
2020/02/14	13	405.50	4	407.00	405.50	9	9,082	0.10%
2020/02/13	10	408.70	6.2	409.65	408.50	3.8	9,018	0.04%
2020/02/12	16	398.50	26	399.87	401.50	-10	8,901	-0.11%
2020/02/11	6.5	389.81	7	387.86	390.00	-0.5	8,895	-0.01%
2020/02/10	5	383.10	4	381.50	380.00	1	8,905	0.01%
2020/02/07	4.3	381.35	3	381.00	381.00	1.3	8,950	0.01%
2020/02/06	7	383.29	49	385.76	382.00	-42	8,979	-0.47%
2020/02/05	8	382.75	8	384.31	381.00	0	8,947	0.00%
2020/02/04	3	387.03	2	394.00	390.50	1	8,844	0.01%
2020/02/03	0.2	385.00	13	377.92	382.00	-12.8	9,087	-0.14%
2020/01/31	9.1	387.38	10	387.70	388.00	-0.9	9,100	-0.01%
2020/01/30	19	391.63	16.1	391.81	383.50	2.9	9,154	0.03%
2020/01/20	5	418.50	2	418.75	419.00	3	8,903	0.03%
2020/01/17	7	421.21	3.3	421.09	420.50	3.7	8,946	0.04%
2020/01/16	3	419.17	4	418.00	421.00	-1	9,016	-0.01%
2020/01/15	17	411.32	77	409.50	416.00	-60	8,866	-0.68%
2020/01/14	23	419.80	39	416.35	416.00	-16	8,518	-0.19%
2020/01/13	13	424.62	7	424.79	422.00	6	8,270	0.07%
2020/01/10	40	431.14	5	433.70	432.00	35	8,199	0.43%
2020/01/09	2.3	433.96	12	434.79	437.00	-9.7	8,219	-0.12%
2020/01/08	1	434.50	24	433.50	430.50	-23	8,306	-0.28%
2020/01/07	17	421.47	9	426.61	426.00	8	8,311	0.10%
2020/01/06	28	425.93	6	425.75	424.00	22	8,361	0.26%
2020/01/03	65	440.35	28	437.04	434.50	37	8,361	0.44%
2020/01/02	16	443.44	10.1	441.51	441.50	5.9	8,240	0.07%
2019/12/31	11	442.00	8	444.13	443.50	3	8,221	0.04%
2019/12/30	10	446.55	8	446.50	446.50	2	8,253	0.02%
2019/12/27	12	451.54	12	446.58	446.50	0	8,354	0.00%
2019/12/26	18	456.61	16.2	451.80	449.00	1.8	8,350	0.02%
2019/12/25	2	451.25	3.3	450.15	452.00	-1.3	8,376	-0.01%
2019/12/24	11	447.45	11	445.05	445.00	0	8,479	0.00%
2019/12/23	7	445.07	9	448.44	449.00	-2	8,565	-0.02%
2019/12/20	12.1	444.67	11	446.32	446.00	1	8,656	0.01%
2019/12/19	3	454.50	18	453.47	454.50	-15	8,489	-0.18%
2019/12/18	29	456.29	31	455.11	456.50	-2	8,415	-0.02%
2019/12/17	25	456.68	24.2	456.55	460.50	0.8	8,371	0.01%
2019/12/16	14	437.82	28	438.68	442.00	-14	8,218	-0.17%
2019/12/13	17	431.76	18	432.03	432.50	-1	8,167	-0.01%
2019/12/12	13	429.96	12	427.75	427.50	1	8,163	0.01%
2019/12/11	11	428.09	9	425.78	429.00	2	8,239	0.02%
2019/12/10	10	425.10	87	424.39	425.00	-77	8,338	-0.92%
2019/12/09	1	426.50	29	426.19	426.50	-28	8,406	-0.33%
2019/12/06	8	416.44	3	415.83	415.00	5	8,435	0.06%
2019/12/05	25	423.46	14	420.50	420.00	11	8,675	0.13%
2019/12/04	3	423.33	3	423.17	424.50	0	8,807	0.00%
2019/12/03	20	420.83	16	422.09	418.00	4	8,781	0.05%
2019/12/02	1.1	416.50	2	416.25	416.50	-0.9	8,763	-0.01%
2019/11/29	27	426.59	18	430.56	421.50	9	8,725	0.10%
2019/11/28	27	426.37	35	429.69	431.50	-8	8,621	-0.09%
2019/11/27	3	422.17	7	422.71	422.50	-4	8,630	-0.05%
2019/11/26	19.1	423.35	14	419.93	420.00	5.1	8,671	0.06%
2019/11/25	23	420.93	25	418.46	418.50	-2	8,836	-0.02%
2019/11/22	20.7	406.76	26	409.29	411.00	-5.3	8,819	-0.06%
2019/11/21	24	407.88	13	406.88	407.00	11	8,782	0.13%
2019/11/20	12	417.17	12	415.67	414.50	0	8,700	0.00%
2019/11/19	15	421.97	18	420.53	421.00	-3	8,742	-0.03%
2019/11/18	15	420.33	14	419.25	419.50	1	8,859	0.01%
2019/11/15	32.2	418.06	30	419.20	422.00	2.2	9,020	0.02%
2019/11/14	13	410.12	19	410.37	410.50	-6	9,367	-0.06%
2019/11/13	27	407.09	25	412.14	408.00	2	9,416	0.02%
2019/11/12	13	410.31	11	409.55	410.00	2	9,420	0.02%
2019/11/11	12	404.87	8	404.69	403.50	4	9,399	0.04%
2019/11/08	34	421.94	11	415.45	414.00	23	9,324	0.25%
2019/11/07	20	424.90	16	424.72	425.00	4	9,240	0.04%
2019/11/06	87.1	431.90	17	427.00	434.00	70.1	9,160	0.77%
2019/11/05	23.3	422.46	21.1	423.68	425.00	2.2	9,161	0.02%
2019/11/04	25	407.54	32	409.55	412.00	-7	9,130	-0.08%
2019/11/01	21	407.85	30.1	407.62	405.00	-9.1	9,151	-0.10%
2019/10/31	23.2	404.04	81	404.60	408.00	-57.8	9,210	-0.63%
2019/10/30	58	395.72	37	397.42	396.50	21	9,218	0.23%
2019/10/29	8	390.75	11	391.68	393.00	-3	9,328	-0.03%
2019/10/28	18	382.39	29	385.59	387.00	-11	9,387	-0.12%
2019/10/25	9	383.83	25	384.82	379.00	-16	9,418	-0.17%
2019/10/24	19	378.32	35	379.04	381.50	-16	9,356	-0.17%
2019/10/23	12	369.58	10	371.55	372.00	2	9,235	0.02%
2019/10/22	23	368.33	12	371.38	371.50	11	9,309	0.12%
2019/10/21	5	369.70	0	0.00	369.00	5	9,352	0.05%
2019/10/18	23	371.30	11	373.00	370.00	12	9,393	0.13%
2019/10/17	11	366.55	29	369.45	371.00	-18	9,416	-0.19%
2019/10/16	27	363.02	9	360.22	360.00	18	9,428	0.19%
2019/10/15	6	368.33	3	368.50	367.00	3	9,338	0.03%
2019/10/14	25	371.86	4	371.38	370.50	21	9,256	0.23%
2019/10/09	58	375.02	326	375.29	372.00	-268	9,098	-2.95%	大賣/鉅額交易
2019/10/08	14	385.00	22	384.52	384.50	-8	9,011	-0.09%
2019/10/07	5	385.10	3	383.33	384.00	2	9,038	0.02%
2019/10/04	20	385.25	18	385.28	385.50	2	9,026	0.02%
2019/10/03	1	379.50	19.2	377.47	379.50	-18.2	8,961	-0.20%
2019/10/02	9	372.89	1	372.00	372.00	8	8,908	0.09%
2019/10/01	22	372.93	6	374.33	376.50	16	8,953	0.18%
2019/09/27	28.2	372.29	23	369.11	369.00	5.2	8,898	0.06%
2019/09/26	9	379.39	7	375.50	376.00	2	8,893	0.02%
2019/09/25	15.1	381.60	3	379.83	380.00	12.1	8,885	0.14%
2019/09/24	3	387.33	0	0.00	387.00	3	8,874	0.03%
2019/09/23	1	390.00	1.5	389.21	388.00	-0.5	8,877	-0.01%
2019/09/20	30.1	386.33	25	386.90	386.50	5.1	8,889	0.06%
2019/09/19	22.5	384.54	24	386.33	380.50	-1.6	8,795	-0.02%
2019/09/18	3	380.67	6	382.75	382.00	-3	8,723	-0.03%
2019/09/17	2	384.00	6	385.17	383.00	-4	8,674	-0.05%
2019/09/16	29.1	380.04	25	380.30	382.00	4.1	8,683	0.05%
2019/09/12	2	376.75	3	376.17	375.00	-1	8,578	-0.01%
2019/09/11	6	373.92	0	0.00	374.50	6	8,551	0.07%
2019/09/10	19.1	377.08	1	380.50	378.00	18.1	8,538	0.21%
2019/09/09	139.1	385.73	24	383.31	382.50	115.1	8,500	1.35%	大買/鉅額交易
2019/09/06	68	375.97	21	374.24	374.50	47	8,254	0.57%
2019/09/05	2	368.25	2	367.25	367.50	0	8,141	0.00%
2019/09/04	2	364.25	2	363.75	365.00	0	8,141	0.00%
2019/09/03	3	365.83	2	369.25	364.00	1	8,185	0.01%
2019/09/02	45	369.80	1.1	365.24	370.50	44	8,245	0.53%
2019/08/30	19	372.89	5	369.00	367.50	14	8,259	0.17%
2019/08/29	6	364.25	17	362.00	365.50	-11	8,242	-0.13%
2019/08/28	163	358.21	32	363.64	366.00	131	8,248	1.59%	大買/鉅額交易
2019/08/27	3	346.50	2	345.75	345.50	1	8,117	0.01%
2019/08/26	3	340.00	2	338.75	343.00	1	8,242	0.01%
2019/08/23	3	346.00	2	344.25	342.50	1	8,339	0.01%
2019/08/22	5	347.10	0	344.00	345.00	5	8,310	0.06%
2019/08/21	4	353.46	3	348.50	347.00	1	8,294	0.01%
2019/08/20	5	350.10	8	349.44	351.00	-3	8,242	-0.04%
2019/08/19	22.3	351.34	35.1	338.72	353.00	-12.8	8,104	-0.16%
2019/08/16	0	0.00	2	321.75	322.00	-2	7,760	-0.03%
2019/08/15	2	314.25	0	316.50	316.50	2	7,693	0.03%
2019/08/14	1	322.00	0	0.00	319.50	1	7,697	0.01%
2019/08/13	2	318.50	2	319.75	318.00	0	7,715	0.00%
2019/08/12	0	0.00	28	321.96	323.00	-28	7,798	-0.36%
2019/08/08	4	317.63	4	317.12	316.50	0	7,745	0.00%
2019/08/07	2	315.00	27	318.22	318.00	-25	7,723	-0.32%
2019/08/06	4	307.00	4	306.50	309.00	0	7,636	0.00%
2019/08/05	4	311.38	4	312.00	312.00	0	7,601	0.00%
2019/08/02	16	311.50	6	314.00	316.00	10	7,563	0.13%
2019/08/01	45	319.73	21	320.17	314.00	24	7,496	0.32%
2019/07/31	12	314.46	2	313.75	314.50	10	7,239	0.14%
2019/07/30	20	324.25	32.1	324.37	325.50	-12.1	7,148	-0.17%
2019/07/29	22	311.23	28	316.52	319.00	-6	7,066	-0.08%
2019/07/26	11	310.14	17	313.56	313.50	-6	7,224	-0.08%
2019/07/25	6	310.08	3	312.50	313.00	3	7,515	0.04%
2019/07/24	22	308.91	0	0.00	308.00	22	7,568	0.29%
2019/07/23	2	312.00	12	314.17	314.50	-10	7,497	-0.13%
2019/07/22	4	308.13	19	308.42	308.50	-15	7,434	-0.20%
2019/07/19	21	304.98	0	0.00	304.50	21	7,379	0.28%
2019/07/18	26.1	303.26	7	304.29	302.00	19.1	7,321	0.26%
2019/07/17	5	310.10	6	308.92	310.00	-1	7,243	-0.01%
2019/07/16	1	315.50	0	0.00	314.00	1	7,183	0.01%
2019/07/15	4	315.25	1	314.50	314.50	3	7,154	0.04%
2019/07/12	3	318.83	2	319.25	318.00	1	7,250	0.01%
2019/07/11	3	320.67	4	322.00	322.50	-1	7,525	-0.01%
2019/07/10	6	317.17	20	317.98	318.00	-14	7,546	-0.19%
2019/07/08	4	312.38	1	314.00	314.00	3	7,637	0.04%
2019/07/05	5	320.40	4	319.75	321.00	1	7,744	0.01%
2019/07/04	4	318.88	37.4	319.02	319.00	-33.4	7,840	-0.43%
2019/07/03	23	323.54	26	322.11	317.50	-3	7,937	-0.04%
2019/07/02	1	317.50	45	317.54	319.00	-44	7,929	-0.55%
2019/07/01	7	314.21	3	314.33	314.00	4	7,911	0.05%
2019/06/28	1	315.00	2	312.50	314.00	-1	7,935	-0.01%
2019/06/27	2	314.50	5	314.40	313.00	-3	7,980	-0.04%
2019/06/26	6	310.50	4	310.63	310.50	2	7,980	0.03%
2019/06/25	4	309.63	5	312.40	311.50	-1	8,002	-0.01%
2019/06/24	3	311.00	3	312.50	315.50	0	7,992	0.00%
2019/06/21	4	313.00	10	312.90	313.50	-6	7,978	-0.08%
2019/06/20	0	0.00	5	309.80	310.00	-5	7,916	-0.06%
2019/06/19	4	311.38	12	310.42	308.50	-8	8,057	-0.10%
2019/06/18	0.3	308.00	12	306.88	308.50	-11.7	7,997	-0.15%
2019/06/17	7.1	302.43	7	302.50	300.50	0.1	7,940	0.00%
2019/06/14	1	307.50	5	308.80	307.00	-4	7,923	-0.05%
2019/06/13	5	312.00	9	312.39	309.50	-4	7,915	-0.05%
2019/06/12	2	309.25	0	0.00	309.50	2	7,874	0.03%
2019/06/11	10.2	310.49	2	311.25	308.00	8.2	7,882	0.10%
2019/06/10	16	313.34	21	315.07	316.00	-5	7,777	-0.06%
2019/06/06	5	308.60	7.4	308.98	307.00	-2.4	7,725	-0.03%
2019/06/05	18	314.06	15	317.27	313.00	3	7,680	0.04%
2019/06/04	13	313.54	21	314.99	311.00	-8	7,651	-0.10%
2019/06/03	12	311.50	27	314.22	314.00	-15	7,579	-0.20%
2019/05/31	8.3	302.48	36	308.06	311.00	-27.7	7,512	-0.37%
2019/05/30	5.1	290.78	30	293.35	296.50	-24.9	7,348	-0.34%
2019/05/29	4.1	277.80	12	277.67	280.50	-8	7,298	-0.11%
2019/05/28	5	280.70	4	282.38	280.50	1	7,369	0.01%
2019/05/27	12	280.13	4	280.89	281.00	8	7,496	0.11%
2019/05/24	6	290.17	0	0.00	287.00	6	7,704	0.08%
2019/05/23	6	292.08	22	291.80	292.00	-16	7,892	-0.20%
2019/05/22	6	289.25	5	288.90	287.50	1	7,829	0.01%
2019/05/21	9	290.28	3	290.50	290.50	6	7,894	0.08%
2019/05/20	16.1	289.03	6	290.00	290.00	10.1	7,858	0.13%
2019/05/17	4	291.75	5	292.20	291.00	-1	7,829	-0.01%
2019/05/16	25	288.62	4	289.38	288.00	21	7,753	0.27%
2019/05/15	15	290.37	11	290.55	290.00	4	7,722	0.05%
2019/05/14	1	285.00	41	281.20	289.00	-40	7,717	-0.52%
2019/05/13	41	287.55	6	288.58	286.50	35	7,682	0.46%
2019/05/10	30	298.82	10	298.55	298.50	20	7,872	0.25%
2019/05/09	45	303.07	3	302.33	300.00	42	7,838	0.54%
2019/05/08	5	308.00	18.2	308.62	310.00	-13.2	7,750	-0.17%
2019/05/07	13	312.19	11	311.05	311.00	2	7,659	0.03%
2019/05/06	3	304.50	25	303.84	306.00	-22	7,561	-0.29%
2019/05/03	30.1	307.49	37	306.82	309.00	-6.9	7,464	-0.09%
2019/05/02	23	303.17	35	304.07	298.00	-12	7,205	-0.17%
2019/04/30	14	292.25	27	293.35	295.50	-13	6,913	-0.19%
2019/04/29	4	288.50	2	289.50	287.50	2	6,844	0.03%
2019/04/26	0	0.00	1	290.00	290.00	-1	6,884	-0.01%
2019/04/25	0	0.00	3	288.17	288.00	-3	6,869	-0.04%
2019/04/24	1	290.00	5	289.90	289.50	-4	6,880	-0.06%
2019/04/23	4	288.01	1	290.00	290.00	3	6,891	0.04%
2019/04/22	1	290.00	2	289.00	289.00	-1	6,879	-0.01%
2019/04/19	11.1	288.87	0	0.00	290.00	11.1	6,860	0.16%
2019/04/18	31	290.31	20	291.15	291.00	11	6,852	0.16%
2019/04/17	57.2	290.22	24	289.69	288.50	33.2	6,816	0.49%
2019/04/16	5	299.40	1	300.00	300.00	4	6,566	0.06%
2019/04/15	0	0.00	0.1	295.00	296.50	-0.1	6,549	0.00%
2019/04/12	5	294.70	20	293.68	293.50	-15	6,523	-0.23%
2019/04/11	12	296.63	5	294.80	291.50	7	6,478	0.11%
2019/04/10	15	302.70	5	301.80	300.00	10	6,347	0.16%
2019/04/09	2	292.50	14	297.64	299.50	-12	6,197	-0.19%
2019/04/08	4	290.00	8.4	293.44	294.50	-4.4	6,082	-0.07%
2019/04/03	0	0.00	3	290.17	290.50	-3	5,958	-0.05%
2019/04/02	14	289.93	22	289.68	290.50	-8	5,872	-0.14%
2019/04/01	0	0.00	2	286.00	285.50	-2	5,738	-0.03%
2019/03/29	0	0.00	2	281.50	282.50	-2	5,638	-0.04%
2019/03/28	1	281.50	5	279.20	276.50	-4	5,624	-0.07%
2019/03/27	4	279.63	2	280.50	279.50	2	5,697	0.04%
2019/03/26	0	0.00	7	280.07	281.00	-7	5,698	-0.12%
2019/03/25	10	277.45	7	276.71	276.50	3	5,673	0.05%
2019/03/22	11	285.14	28	284.04	284.00	-17	5,618	-0.30%
2019/03/21	11	276.45	12	277.96	277.50	-1	5,456	-0.02%
2019/03/20	3	273.33	1	275.00	274.50	2	5,425	0.04%
2019/03/19	6	274.67	5	274.00	275.50	1	5,414	0.02%
2019/03/18	3	277.67	2	281.50	278.00	1	5,364	0.02%
2019/03/15	2	275.50	3	275.17	276.00	-1	5,344	-0.02%
2019/03/14	2.1	272.77	3	276.67	272.50	-0.9	5,346	-0.02%
2019/03/13	3	271.33	2	272.50	273.00	1	5,402	0.02%
2019/03/12	7	272.86	3	272.00	270.50	4	5,438	0.07%
2019/03/11	1	272.50	3	269.83	270.00	-2	5,514	-0.04%
2019/03/08	13.1	268.42	1	270.00	267.50	12.1	5,580	0.22%
2019/03/07	17	276.94	1	278.00	274.00	16	5,564	0.29%
2019/03/06	5	279.60	11	280.05	280.00	-6	5,571	-0.11%
2019/03/05	9	275.83	2	275.25	273.00	7	5,485	0.13%
2019/03/04	13	278.27	0	0.00	277.00	13	5,444	0.24%
2019/02/27	10	278.20	4	279.38	280.00	6	5,375	0.11%
2019/02/26	27.1	282.12	6	287.83	276.50	21.1	5,245	0.40%
2019/02/25	11	278.47	21.1	279.06	282.50	-10.1	5,028	-0.20%
2019/02/22	13	266.19	16	264.38	264.00	-3	4,754	-0.06%
2019/02/21	5	256.90	7	258.64	259.00	-2	4,530	-0.04%
2019/02/20	2	255.75	10	256.30	255.50	-8	4,480	-0.18%
2019/02/19	4	250.75	0	0.00	250.00	4	4,495	0.09%
2019/02/18	3	252.83	1	254.50	253.50	2	4,487	0.04%
2019/02/15	10	253.30	8	251.50	252.00	2	4,475	0.04%
2019/02/14	7	256.86	16	256.81	255.50	-9	4,475	-0.20%
2019/02/13	8	260.00	9	258.50	259.00	-1	4,503	-0.02%
2019/02/12	15	257.27	5	257.30	257.50	10	4,487	0.22%
2019/02/11	6	252.58	5.1	252.97	259.50	0.9	4,448	0.02%
2019/01/30	8	243.81	0	0.00	243.00	8	4,185	0.19%
2019/01/29	3	244.67	1	245.00	245.50	2	4,198	0.05%
2019/01/28	7	247.71	0	0.00	248.50	7	4,197	0.17%
2019/01/25	21	248.02	5.1	248.20	248.00	15.9	4,258	0.37%
2019/01/24	2	244.50	2	246.25	244.50	0	4,309	0.00%
2019/01/23	3	239.00	10	240.00	241.00	-7	4,371	-0.16%
2019/01/22	11	244.14	2	244.50	242.00	9	4,386	0.21%
2019/01/21	1	249.00	2	245.75	244.50	-1	4,429	-0.02%
2019/01/18	3	243.00	3.1	242.37	244.00	-0.1	4,495	0.00%
2019/01/17	0	0.00	1	238.50	237.00	-1	4,491	-0.02%
2019/01/16	0	0.00	6	235.92	237.00	-6	4,540	-0.13%
2019/01/15	2	232.75	0	0.00	233.00	2	4,529	0.04%
2019/01/14	6	231.67	6	232.42	231.50	0	4,492	0.00%
2019/01/11	5	226.80	0	0.00	227.50	5	4,487	0.11%
2019/01/10	1	225.50	2	225.50	226.00	-1	4,497	-0.02%
2019/01/09	2	226.50	7	229.64	226.00	-5	4,501	-0.11%
2019/01/07	4	218.75	0	0.00	219.00	4	4,459	0.09%
2019/01/04	0	0.00	1	218.50	217.00	-1	4,465	-0.02%
2019/01/03	0	0.00	2	224.50	223.50	-2	4,634	-0.04%
2019/01/02	1	223.50	0	0.00	220.50	1	4,644	0.02%
2018/12/27	2	226.00	1	224.00	225.00	1	4,758	0.02%
2018/12/26	2	222.25	0	0.00	220.00	2	4,776	0.04%
2018/12/25	1	220.50	1	221.00	221.00	0	4,809	0.00%
2018/12/24	1	223.00	0	0.00	225.00	1	4,877	0.02%
2018/12/22	2	222.75	1	222.50	223.00	1	4,919	0.02%
2018/12/21	0	0.00	1	223.50	223.50	-1	5,001	-0.02%
2018/12/20	4	226.50	6	226.67	225.00	-2	4,975	-0.04%
2018/12/19	0	0.00	1	234.50	236.00	-1	4,876	-0.02%
2018/12/17	1	237.50	0	0.00	235.00	1	4,901	0.02%
2018/12/14	1	236.50	1	238.00	236.00	0	4,954	0.00%
2018/12/11	2	227.75	0	0.00	228.00	2	4,951	0.04%
2018/12/07	1	234.00	0	0.00	233.50	1	4,965	0.02%
2018/12/06	2	238.00	1	236.00	229.50	1	4,944	0.02%
2018/12/05	2	245.25	1	245.50	244.50	1	4,887	0.02%
2018/12/04	3	251.67	38.2	251.37	252.00	-35.2	4,914	-0.72%
2018/12/03	0	0.00	24	243.83	245.50	-24	4,860	-0.49%
2018/11/30	1	232.00	7	235.00	237.50	-6	4,801	-0.12%
2018/11/29	4	231.50	11	236.41	231.50	-7	4,746	-0.15%
2018/11/28	1	234.50	3	234.50	236.50	-2	4,735	-0.04%
2018/11/27	0	0.00	1	230.00	232.00	-1	4,711	-0.02%
2018/11/26	1	229.00	11	227.09	228.00	-10	4,754	-0.21%
2018/11/22	5	224.30	5	223.30	222.50	0	4,825	0.00%
2018/11/21	9	222.83	1	223.00	223.00	8	4,963	0.16%
2018/11/20	0	0.00	1	225.00	225.00	-1	4,954	-0.02%
2018/11/19	1	222.00	0	0.00	223.50	1	4,952	0.02%
2018/11/16	17	224.09	7	225.64	220.00	10	4,986	0.20%
2018/11/15	3	232.00	11	234.68	231.50	-8	4,958	-0.16%
2018/11/14	10	231.00	0	0.00	230.00	10	4,975	0.20%
2018/11/13	0	0.00	1	230.00	231.00	-1	5,017	-0.02%
2018/11/12	11	234.09	6	235.00	234.50	5	5,076	0.10%
2018/11/09	5	228.00	1	226.50	228.50	4	5,214	0.08%
2018/11/07	13	232.38	18	233.94	235.00	-5	5,158	-0.10%
2018/11/06	5	228.00	15	234.33	230.00	-10	5,183	-0.19%
2018/11/05	10	226.00	24	226.35	230.00	-14	5,120	-0.27%
2018/11/02	15	227.83	15	227.37	227.50	0	5,105	0.00%
2018/11/01	16	225.50	2	222.25	223.50	14	5,060	0.28%
2018/10/31	9	219.00	7	221.43	227.50	2	4,993	0.04%
2018/10/30	0	0.00	2	209.75	207.00	-2	4,864	-0.04%
2018/10/29	2	202.50	0	0.00	208.00	2	4,905	0.04%
2018/10/26	31	202.63	1	206.00	202.00	30	4,943	0.61%
2018/10/25	12.2	210.98	1	206.50	210.00	11.2	5,072	0.22%
2018/10/24	2	209.75	2	212.75	214.00	0	5,195	0.00%
2018/10/23	0	0.00	1	222.00	214.00	-1	5,206	-0.02%
2018/10/22	1	221.00	0	0.00	221.50	1	5,281	0.02%
2018/10/19	0	0.00	1	221.50	222.50	-1	5,355	-0.02%
2018/10/18	0	0.00	1	224.50	225.00	-1	5,424	-0.02%
2018/10/17	1	225.00	0.1	225.50	224.50	0.9	5,694	0.02%
2018/10/16	8	224.88	1	226.00	222.00	7	5,813	0.12%
2018/10/15	8	217.25	9	220.61	221.00	-1	5,831	-0.02%
2018/10/12	12	215.75	2.1	219.86	220.00	9.9	5,773	0.17%
2018/10/11	20.1	208.15	49	208.29	210.50	-28.9	5,739	-0.50%
2018/10/09	5	230.00	1	229.00	228.50	4	5,530	0.07%
2018/10/08	10.1	234.26	0	0.00	233.50	10.1	5,491	0.18%
2018/10/05	26	237.08	0	0.00	234.50	26	5,462	0.48%
2018/10/04	4	243.25	0	0.00	242.00	4	5,384	0.07%
2018/10/03	2	243.75	2	245.50	246.00	0	5,377	0.00%
2018/10/02	4	246.38	4	245.50	245.00	0	5,411	0.00%
2018/10/01	1	249.50	7.3	250.02	250.00	-6.3	5,441	-0.12%
2018/09/27	3	241.17	0	0.00	241.50	3	5,601	0.05%
2018/09/26	6	241.17	0	0.00	241.50	6	5,614	0.11%
2018/09/25	2	243.00	0	0.00	243.50	2	5,627	0.04%
2018/09/21	2	242.00	2	242.50	243.00	0	5,686	0.00%
2018/09/20	28.1	241.41	2	239.00	238.00	26.1	5,698	0.46%
2018/09/19	2	244.76	8	244.56	245.00	-6	5,683	-0.11%
2018/09/18	4.1	245.37	2	244.50	244.50	2.1	5,730	0.04%
2018/09/14	0	0.00	1	244.50	245.50	-1	5,883	-0.02%
2018/09/11	1.8	243.38	0	0.00	244.00	1.8	5,927	0.03%
2018/09/10	2.1	243.10	2	242.00	242.50	0.1	5,924	0.00%
2018/09/07	2.1	251.38	5	249.00	248.00	-2.9	5,902	-0.05%
2018/09/05	1	254.50	2	252.50	254.00	-1	5,861	-0.02%
2018/09/04	2	252.00	1	254.00	253.50	1	5,870	0.02%
2018/09/03	1	251.00	1	249.50	249.50	0	5,898	0.00%
2018/08/31	1	250.50	2	253.75	251.50	-1	5,920	-0.02%
2018/08/30	1	257.00	3	256.17	256.00	-2	5,884	-0.03%
2018/08/29	1	254.50	1.2	256.00	256.00	-0.2	5,905	0.00%
2018/08/28	2	250.25	4	250.88	252.00	-2	5,883	-0.03%
2018/08/27	4	246.50	1	247.50	247.50	3	5,858	0.05%
2018/08/24	2	249.50	1	248.50	250.00	1	5,861	0.02%
2018/08/23	2	249.50	2	251.00	253.00	0	5,980	0.00%
2018/08/22	1	247.01	1	248.00	247.50	0	5,978	0.00%
2018/08/21	1.1	247.00	0	0.00	245.50	1.1	5,876	0.02%
2018/08/20	0.1	248.00	1	246.50	247.00	-0.9	5,876	-0.02%
2018/08/17	2	248.50	1	247.50	247.00	1	5,874	0.02%
2018/08/16	9.1	248.52	3	251.50	247.50	6.1	5,817	0.10%
2018/08/14	0	0.00	3	265.67	265.00	-3	5,795	-0.05%
2018/08/13	7	263.07	4	264.13	263.50	3	5,803	0.05%
2018/08/10	1	274.00	1	276.00	274.50	0	5,807	0.00%
2018/08/09	0	0.00	3	275.00	275.00	-3	5,921	-0.05%
2018/08/08	6	276.00	9	277.56	277.50	-3	5,925	-0.05%
2018/08/07	2	276.50	3	273.83	275.50	-1	5,911	-0.02%
2018/08/06	1	271.50	15	272.87	273.00	-14	5,915	-0.24%
2018/08/03	7	271.86	4	271.75	274.00	3	6,066	0.05%
2018/08/02	5	272.20	5	274.30	269.00	0	6,040	0.00%
2018/08/01	15	268.50	21.1	270.95	275.00	-6.1	5,966	-0.10%
2018/07/31	11.1	252.70	6	253.17	254.00	5.1	5,781	0.09%
2018/07/30	1.1	259.60	1	259.00	260.00	0.1	5,675	0.00%
2018/07/26	3	260.33	1	263.00	263.00	2	5,749	0.03%
2018/07/25	4	260.63	7	261.29	262.50	-3	5,789	-0.05%
2018/07/24	22	259.18	48	255.59	255.00	-26	5,831	-0.45%
2018/07/23	3.1	272.51	0	0.00	271.50	3.1	5,656	0.05%
2018/07/19	1	283.00	0	0.00	284.00	1	5,743	0.02%
2018/07/18	5	283.10	0.7	282.00	281.00	4.3	5,858	0.07%
2018/07/17	0	0.00	1	286.00	285.50	-1	5,905	-0.02%
2018/07/16	2	285.25	1	285.00	282.50	1	6,005	0.02%
2018/07/13	1	284.51	0	0.00	285.00	1	6,250	0.02%
2018/07/12	1	284.50	3	281.83	283.00	-2	6,621	-0.03%
2018/07/11	1	275.00	0	0.00	276.00	1	6,644	0.02%
2018/07/10	3.2	277.19	0.1	280.00	280.00	3.2	6,710	0.05%
2018/07/09	2.1	274.73	2	276.00	272.50	0.1	6,708	0.00%
2018/07/06	1	286.00	1	285.00	285.00	0	6,683	0.00%
2018/07/05	6	286.25	1.1	286.55	281.50	4.9	6,677	0.07%
2018/07/04	3.1	301.96	2	299.50	298.00	1.1	6,589	0.02%
2018/07/03	1	307.50	4	306.13	304.50	-3	6,641	-0.05%
2018/07/02	3	306.50	3	308.00	305.00	0	6,707	0.00%
2018/06/29	5	300.40	30	300.27	300.00	-25	6,663	-0.38%
2018/06/28	0	0.00	10	295.50	297.00	-10	6,615	-0.15%
2018/06/27	2	300.00	12	297.63	296.50	-10	6,709	-0.15%
2018/06/26	5.1	299.19	11	299.05	296.50	-6	6,707	-0.09%
2018/06/25	1	308.50	6	310.17	310.00	-5	6,629	-0.08%
2018/06/22	0	0.00	1	310.50	310.50	-1	6,787	-0.01%
2018/06/21	2	312.75	2	312.25	312.00	0	6,932	0.00%
2018/06/20	2.1	309.56	2.5	311.21	310.00	-0.5	6,974	-0.01%
2018/06/19	1	312.50	0	0.00	312.00	1	6,973	0.01%
2018/06/15	2	315.50	0	0.00	315.00	2	7,109	0.03%
2018/06/14	2.1	317.95	0	0.00	315.00	2.1	7,291	0.03%
2018/06/13	1.1	325.14	3	322.67	320.50	-1.9	7,526	-0.03%
2018/06/12	2	323.25	0	0.00	324.00	2	7,670	0.03%
2018/06/11	2	332.25	2	331.75	332.50	0	7,748	0.00%
2018/06/08	0	0.00	1	330.00	330.00	-1	7,750	-0.01%
2018/06/07	1	330.50	0.1	330.50	331.00	0.9	7,856	0.01%
2018/06/06	0	0.00	3	332.00	331.00	-3	8,004	-0.04%
2018/06/04	2	327.50	4.1	326.55	329.50	-2.1	8,154	-0.03%
2018/06/01	0	0.00	4	316.75	319.00	-4	8,177	-0.05%
2018/05/31	1	309.00	1	309.00	311.50	0	8,249	0.00%
2018/05/30	2	310.75	2	311.25	310.00	0	8,197	0.00%
2018/05/29	3	317.00	1	316.00	315.00	2	8,296	0.02%
2018/05/28	1	320.50	6	320.58	318.50	-5	8,412	-0.06%
2018/05/25	6	325.00	4	324.38	324.00	2	8,472	0.02%
2018/05/24	1	318.50	3	319.83	322.00	-2	8,449	-0.02%
2018/05/23	9	321.17	3	319.00	320.00	6	8,496	0.07%
2018/05/22	22	319.39	2	321.00	320.50	20	8,492	0.24%
2018/05/18	0	0.00	3	311.00	313.00	-3	8,607	-0.03%
2018/05/17	2.1	310.30	22	312.39	310.00	-20	8,659	-0.23%
2018/05/16	1	317.50	2	318.50	319.00	-1	8,591	-0.01%
2018/05/15	0	0.00	5	319.50	319.00	-5	8,657	-0.06%
2018/05/14	3.1	320.35	0	0.00	320.00	3.1	8,779	0.04%
2018/05/11	4	320.51	1	318.50	319.50	3	8,782	0.03%
2018/05/10	1	326.50	1	329.00	329.50	0	8,681	0.00%
2018/05/09	1	329.00	22	329.93	328.00	-21	8,819	-0.24%
2018/05/08	0	0.00	2	325.00	325.00	-2	8,867	-0.02%
2018/05/07	29	319.28	0	0.00	318.50	29	8,894	0.33%
2018/05/04	0	0.00	7	326.79	325.50	-7	8,845	-0.08%
2018/05/03	11	320.09	10	322.00	320.00	1	8,857	0.01%
2018/05/02	7	335.07	3	336.00	331.00	4	8,786	0.05%
2018/04/30	5	330.90	4	338.00	340.00	1	8,763	0.01%
2018/04/27	5	329.50	10	333.55	339.50	-5	8,754	-0.06%
2018/04/26	15	333.63	5	332.00	323.50	10	8,708	0.11%
2018/04/25	5	338.70	1	334.50	337.00	4	8,622	0.05%
2018/04/24	23	335.33	2	341.75	341.50	21	8,641	0.24%
2018/04/23	4	353.88	2	356.00	350.50	2	8,560	0.02%
2018/04/20	3	354.00	7	356.14	354.50	-4	8,487	-0.05%
2018/04/19	7	366.13	6	363.42	360.50	1	8,406	0.01%
2018/04/18	29	359.97	35	360.69	362.00	-6	8,208	-0.07%
2018/04/17	0	0.00	1	341.00	340.00	-1	7,840	-0.01%
2018/04/16	0	0.00	4.1	341.00	342.00	-4.1	7,853	-0.05%
2018/04/13	1	337.50	3	336.50	336.00	-2	7,811	-0.03%
2018/04/12	6	334.00	1	342.00	331.50	5	7,800	0.06%
2018/04/11	11	337.50	16	338.81	339.00	-5	7,785	-0.06%
2018/04/10	2	329.00	2	327.25	327.00	0	7,740	0.00%
2018/04/09	3	329.50	2	330.00	327.50	1	7,800	0.01%
2018/04/03	13	328.42	1	333.00	328.00	12	7,728	0.16%
2018/04/02	0	0.00	1	336.50	336.50	-1	7,682	-0.01%
2018/03/31	1	340.00	0	0.00	340.50	1	7,707	0.01%
2018/03/30	9	343.00	8	341.94	340.00	1	7,745	0.01%
2018/03/29	3	337.67	2	336.45	331.00	1	7,677	0.01%
2018/03/28	2.1	338.00	8	336.00	333.00	-5.9	7,594	-0.08%
2018/03/27	4	341.13	8.1	343.35	342.50	-4.1	7,524	-0.05%
2018/03/26	12	345.75	16	344.22	347.00	-4	7,360	-0.05%
2018/03/23	1.1	327.09	0	0.00	328.00	1.1	7,205	0.02%
2018/03/22	2	338.25	2.1	336.43	336.00	-0.1	7,199	0.00%
2018/03/21	5.9	340.36	11	341.73	336.00	-5.1	7,191	-0.07%
2018/03/20	2	337.00	6.1	340.82	342.50	-4.1	7,183	-0.06%
2018/03/19	47	338.97	39	334.63	334.00	8	6,988	0.11%
2018/03/16	2	318.25	1	320.50	317.00	1	6,766	0.01%
2018/03/15	4	318.63	4.5	319.00	318.00	-0.5	6,627	-0.01%
2018/03/14	0	0.00	3	315.50	313.50	-3	6,541	-0.05%
2018/03/13	2	319.75	2	318.74	319.00	0	6,558	0.00%
2018/03/12	8	315.81	5	319.49	317.00	3	6,573	0.05%
2018/03/09	11	309.86	4.1	310.35	310.50	6.9	6,656	0.10%
2018/03/08	50	308.22	2	309.23	309.50	48	6,591	0.73%
2018/03/07	1	300.00	9	304.50	300.00	-8	6,474	-0.12%
2018/03/06	10	300.35	0	0.00	301.00	10	6,435	0.16%
2018/03/05	12	300.83	0	0.00	295.00	12	6,484	0.19%
2018/03/02	18	304.06	23	304.41	302.50	-5	6,432	-0.08%
2018/03/01	15	301.40	1	301.00	299.50	14	6,373	0.22%
2018/02/27	0	0.00	10.1	304.02	301.00	-10.1	6,282	-0.16%
2018/02/26	5	296.50	0	0.00	296.50	5	6,211	0.08%
2018/02/23	4	301.12	2	300.00	300.50	2	6,219	0.03%
2018/02/22	0.3	302.00	4	300.75	302.00	-3.7	6,240	-0.06%
2018/02/21	20	299.50	4	299.63	304.50	16	6,238	0.26%
2018/02/12	2	285.75	3	287.33	285.00	-1	6,153	-0.02%
2018/02/09	3	277.86	1	278.00	283.00	2	6,175	0.03%
2018/02/08	2	287.00	3	285.67	286.00	-1	6,116	-0.02%
2018/02/07	9	287.94	5	284.50	284.50	4	6,135	0.07%
2018/02/06	6.3	286.89	2	285.50	286.50	4.3	6,142	0.07%
2018/02/05	6.1	296.66	13	295.54	299.00	-6.9	6,066	-0.11%
2018/02/02	3	303.67	2	305.75	304.50	1	6,234	0.02%
2018/02/01	2	309.50	5	309.20	307.00	-3	6,236	-0.05%
2018/01/31	22	302.14	21	299.45	299.00	1	6,091	0.02%
2018/01/30	29	301.79	5	301.00	299.00	24	6,091	0.39%
2018/01/29	5	310.30	2	308.00	308.00	3	6,198	0.05%
2018/01/26	2	301.00	2	303.25	308.00	0	6,271	0.00%
2018/01/25	4	309.00	4	313.88	305.50	0	6,267	0.00%
2018/01/24	13	310.00	1	307.50	307.50	12	6,343	0.19%
2018/01/23	1	323.00	0	0.00	318.00	1	6,460	0.02%
2018/01/22	1	314.00	1	317.50	319.00	0	6,420	0.00%
2018/01/19	0	0.00	0.1	318.00	319.00	-0.1	6,536	0.00%
2018/01/18	1	310.00	13	317.19	319.50	-12	6,576	-0.18%
2018/01/17	3.1	305.02	0	0.00	306.50	3.1	6,629	0.05%
2018/01/16	2	309.75	1.2	311.33	312.00	0.8	6,604	0.01%
2018/01/15	1	311.00	6	312.67	313.00	-5	6,650	-0.08%
2018/01/12	0	0.00	2.2	310.27	309.50	-2.2	6,701	-0.03%
2018/01/11	2	305.00	1	304.53	306.00	1	6,746	0.01%
2018/01/10	6	307.50	7	307.07	309.50	-1	6,822	-0.01%
2018/01/09	1	300.00	14	301.61	304.00	-13	6,854	-0.19%
2018/01/08	1.2	300.92	3	303.50	298.00	-1.8	7,070	-0.03%
2018/01/05	6	302.00	3	306.67	300.00	3	7,418	0.04%
2018/01/04	6	303.92	11.2	300.04	307.00	-5.2	7,607	-0.07%
2018/01/03	2	301.50	1.4	301.93	300.50	0.6	7,797	0.01%
2018/01/02	1	290.00	0	0.00	291.50	1	7,843	0.01%