聯發科 (2454)-新光-台中券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1005
漲跌
▲24
漲幅
+2.45%
成交量
5,743張
產業
上市半導體類股
3127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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.6	995.93	12.8	1000.21	1005.00	-8.2	8,286	-0.10%
2024/04/25	20.9	988.72	2	988.53	981.00	18.8	8,341	0.23%
2024/04/24	12.4	1003.93	4.3	1006.34	1010.00	8.2	8,353	0.10%
2024/04/23	6.4	980.28	7.5	975.64	972.00	-1.1	8,440	-0.01%
2024/04/22	11.8	973.73	6.2	973.35	966.00	5.6	8,512	0.07%
2024/04/19	20.9	997.69	13.1	993.60	993.00	7.9	8,431	0.09%
2024/04/18	7.2	1040.10	8.4	1032.90	1050.00	-1.2	8,249	-0.01%
2024/04/17	16.3	1051.95	11.8	1056.03	1050.00	4.6	8,243	0.06%
2024/04/16	22	1065.61	20.8	1067.16	1055.00	1.2	8,185	0.01%
2024/04/15	23.2	1129.41	5.9	1112.93	1110.00	17.4	8,081	0.21%
2024/04/12	12.3	1178.02	9.9	1180.74	1180.00	2.4	8,021	0.03%
2024/04/11	16.6	1209.46	18.8	1206.56	1200.00	-2.1	8,026	-0.03%
2024/04/10	23.8	1197.31	33.7	1199.78	1195.00	-9.9	8,062	-0.12%
2024/04/09	11	1159.71	7.3	1162.39	1160.00	3.6	8,165	0.04%
2024/04/08	5.6	1156.77	3.6	1158.52	1150.00	1.9	8,276	0.02%
2024/04/03	11.5	1166.84	12.2	1168.36	1160.00	-0.7	8,292	-0.01%
2024/04/02	5.6	1172.27	5.4	1175.82	1165.00	0.3	8,315	0.00%
2024/04/01	8.1	1165.10	6.4	1168.22	1160.00	1.7	8,388	0.02%
2024/03/29	6.2	1178.13	18.3	1181.01	1195.00	-12.1	8,352	-0.14%
2024/03/28	9.2	1153.35	12.3	1164.65	1160.00	-3.1	8,270	-0.04%
2024/03/27	11.1	1164.06	19.1	1164.61	1165.00	-8.1	8,209	-0.10%
2024/03/26	8.8	1144.78	12.4	1151.82	1130.00	-3.6	8,183	-0.04%
2024/03/25	2.9	1127.42	3.7	1123.66	1120.00	-0.8	8,181	-0.01%
2024/03/22	5.7	1125.80	4.3	1126.19	1125.00	1.4	8,210	0.02%
2024/03/21	15.1	1138.65	6.9	1145.01	1140.00	8.1	8,193	0.10%
2024/03/20	19	1150.58	13	1146.00	1130.00	6	8,283	0.07%
2024/03/19	12.8	1150.97	11.5	1153.21	1150.00	1.4	8,293	0.02%
2024/03/18	11.9	1157.25	9.2	1157.81	1170.00	2.8	8,246	0.03%
2024/03/15	13.3	1137.04	27.5	1133.95	1135.00	-14.2	8,223	-0.17%
2024/03/14	42.8	1194.22	33.7	1164.07	1150.00	9.1	8,175	0.11%
2024/03/13	29.8	1233.82	32	1229.91	1215.00	-2.2	8,048	-0.03%
2024/03/12	24	1205.87	20.5	1211.56	1215.00	3.5	7,983	0.04%
2024/03/11	31.9	1219.91	29.9	1219.33	1225.00	2	7,950	0.03%
2024/03/08	21	1233.75	32.3	1241.38	1230.00	-11.3	7,942	-0.14%
2024/03/07	31.5	1235.06	31.2	1235.26	1230.00	0.2	7,757	0.00%
2024/03/06	24.9	1184.91	21.9	1183.15	1190.00	3.1	7,564	0.04%
2024/03/05	12.4	1146.13	14.8	1148.39	1155.00	-2.4	7,525	-0.03%
2024/03/04	13.8	1133.56	25.8	1136.05	1150.00	-12.1	7,470	-0.16%
2024/03/01	24.5	1128.03	14.6	1122.56	1105.00	9.8	7,359	0.13%
2024/02/29	12.2	1135.26	15.6	1134.08	1140.00	-3.3	7,252	-0.05%
2024/02/27	32.3	1135.08	35.7	1131.51	1115.00	-3.4	7,175	-0.05%
2024/02/26	29.7	1098.22	22.2	1104.31	1115.00	7.5	6,975	0.11%
2024/02/23	24.2	1056.93	49.3	1058.19	1100.00	-25.1	6,882	-0.36%
2024/02/22	14.7	998.35	24.9	1002.81	1015.00	-10.3	6,651	-0.15%
2024/02/21	5.6	979.33	7.5	979.84	981.00	-1.9	6,598	-0.03%
2024/02/20	13.4	976.31	23.4	977.75	982.00	-10	6,589	-0.15%
2024/02/19	10	956.93	9.7	959.91	963.00	0.2	6,590	0.00%
2024/02/16	8.2	970.18	6	968.29	970.00	2.3	6,661	0.03%
2024/02/15	10.1	964.33	12.9	968.87	972.00	-2.9	6,666	-0.04%
2024/02/05	2.6	934.32	6.6	936.65	937.00	-3.9	6,630	-0.06%
2024/02/02	10.5	929.86	9.6	931.97	936.00	0.9	6,660	0.01%
2024/02/01	38.6	932.37	17.1	931.99	930.00	21.6	6,651	0.32%
2024/01/31	8	968.26	13.2	968.98	966.00	-5.3	6,527	-0.08%
2024/01/30	11.9	954.67	16.5	958.78	963.00	-4.7	6,494	-0.07%
2024/01/29	9.1	930.07	4.2	935.98	938.00	4.9	6,457	0.08%
2024/01/26	7.6	933.41	6.5	933.94	936.00	1.1	6,433	0.02%
2024/01/25	20.9	940.60	13	944.99	943.00	7.9	6,506	0.12%
2024/01/24	3	933.62	26.9	930.11	936.00	-23.9	6,471	-0.37%
2024/01/23	9.2	913.18	4.1	918.09	911.00	5.1	6,521	0.08%
2024/01/22	15.6	925.98	10.7	931.58	922.00	4.9	6,690	0.07%
2024/01/19	4.9	911.46	19.2	916.26	920.00	-14.2	6,650	-0.21%
2024/01/18	5.5	893.33	9.1	893.39	897.00	-3.5	6,590	-0.05%
2024/01/17	14.6	888.50	8.9	886.31	879.00	5.8	6,586	0.09%
2024/01/16	30.1	904.61	10.1	901.02	895.00	20	6,479	0.31%
2024/01/15	10	923.42	6.6	927.74	922.00	3.4	6,397	0.05%
2024/01/12	3.7	925.21	4.5	925.46	926.00	-0.7	6,468	-0.01%
2024/01/11	16.2	926.49	5.5	928.03	920.00	10.6	6,515	0.16%
2024/01/10	7	924.03	1.4	929.80	924.00	5.6	6,528	0.09%
2024/01/09	3.9	931.68	4.9	934.77	928.00	-1.1	6,595	-0.02%
2024/01/08	5.7	928.64	7.1	926.73	920.00	-1.3	6,594	-0.02%
2024/01/05	16.8	926.80	12.3	926.16	921.00	4.5	6,666	0.07%
2024/01/04	22.5	932.06	18.6	930.94	928.00	3.9	6,686	0.06%
2024/01/03	16.3	962.96	11	962.30	953.00	5.3	6,753	0.08%
2024/01/02	15	986.03	3	989.39	981.00	12	6,593	0.18%
2023/12/29	2.7	1015.51	1.3	1023.75	1015.00	1.4	6,519	0.02%
2023/12/28	7.9	1044.00	7.4	1037.30	1025.00	0.5	6,562	0.01%
2023/12/27	9.1	1032.13	13.1	1035.62	1040.00	-4	6,643	-0.06%
2023/12/26	6.1	1003.27	5.8	999.70	1000.00	0.3	6,565	0.00%
2023/12/25	6.6	993.87	6.6	993.87	995.00	-0.1	6,574	0.00%
2023/12/22	2.7	981.48	7.5	985.66	990.00	-4.8	6,583	-0.07%
2023/12/21	4.2	975.67	4	976.10	976.00	0.2	6,592	0.00%
2023/12/20	10.4	985.45	8.2	986.78	983.00	2.3	6,594	0.03%
2023/12/19	2.6	987.18	8.9	987.48	992.00	-6.3	6,614	-0.10%
2023/12/18	13.1	990.20	9.6	991.31	989.00	3.6	6,614	0.05%
2023/12/15	19.3	986.96	21.2	989.27	996.00	-1.9	6,618	-0.03%
2023/12/14	4.3	960.26	10.8	961.59	966.00	-6.5	6,525	-0.10%
2023/12/13	3.3	949.56	8.9	948.44	955.00	-5.6	6,615	-0.08%
2023/12/12	5.2	941.96	4.5	943.45	939.00	0.7	6,787	0.01%
2023/12/11	4.6	936.81	5.7	939.54	941.00	-1.2	6,804	-0.02%
2023/12/08	9.6	940.35	13.5	941.94	943.00	-3.9	6,863	-0.06%
2023/12/07	5.7	935.39	4.2	938.61	931.00	1.5	6,890	0.02%
2023/12/06	5.1	928.81	4	930.75	927.00	1.1	6,874	0.02%
2023/12/05	4.2	925.17	1.3	926.03	929.00	2.9	6,897	0.04%
2023/12/04	5.2	934.95	6.4	936.47	933.00	-1.1	6,864	-0.02%
2023/12/01	5.5	945.29	5.4	942.37	947.00	0.1	6,830	0.00%
2023/11/30	6.2	944.36	8.3	944.04	945.00	-2.1	6,854	-0.03%
2023/11/29	0.7	942.74	21.7	942.01	948.00	-21	6,772	-0.31%
2023/11/28	4.6	933.58	6.2	939.39	942.00	-1.7	6,736	-0.02%
2023/11/27	12.7	937.60	9.8	940.29	931.00	3	6,738	0.04%
2023/11/24	12.2	941.26	28.9	938.07	945.00	-16.7	6,715	-0.25%
2023/11/22	17.4	935.09	13.5	935.94	942.00	4	6,738	0.06%
2023/11/21	17.9	927.38	14.3	926.28	926.00	3.6	6,725	0.05%
2023/11/20	8.6	912.33	13.9	914.11	912.00	-5.3	6,660	-0.08%
2023/11/17	7.4	900.92	4.3	900.17	904.00	3.2	6,577	0.05%
2023/11/16	15.7	896.56	4.1	905.62	893.00	11.7	6,559	0.18%
2023/11/15	8.4	908.75	10.2	913.34	908.00	-1.7	6,476	-0.03%
2023/11/14	10.3	906.98	7.1	907.88	905.00	3.2	6,389	0.05%
2023/11/13	16.7	916.26	16.8	915.66	906.00	-0.1	6,386	0.00%
2023/11/10	14.7	891.33	14.5	889.17	884.00	0.2	6,327	0.00%
2023/11/09	8.4	906.10	7.6	904.83	905.00	0.7	6,247	0.01%
2023/11/08	12.1	909.07	22	905.90	914.00	-9.9	6,192	-0.16%
2023/11/07	9.1	889.24	8.5	889.40	888.00	0.6	6,118	0.01%
2023/11/06	9.9	882.49	14.4	885.17	882.00	-4.5	6,072	-0.07%
2023/11/03	12.2	869.14	6.9	870.23	870.00	5.3	6,004	0.09%
2023/11/02	10.4	866.68	17.5	866.37	868.00	-7	6,004	-0.12%
2023/11/01	8	840.93	10.5	842.48	846.00	-2.5	5,901	-0.04%
2023/10/31	24	849.78	22.7	848.19	842.00	1.3	5,899	0.02%
2023/10/30	15.4	844.72	36.7	843.84	857.00	-21.3	5,868	-0.36%
2023/10/27	9.5	811.01	2.7	802.03	801.00	6.8	5,830	0.12%
2023/10/26	12.1	814.42	12.4	814.96	817.00	-0.3	5,993	-0.01%
2023/10/25	9.6	822.50	11	823.51	822.00	-1.4	5,972	-0.02%
2023/10/24	14.7	810.71	8.3	813.52	816.00	6.5	5,942	0.11%
2023/10/23	5.4	818.98	4.4	820.77	821.00	1	5,974	0.02%
2023/10/20	6.2	825.64	6.9	825.61	828.00	-0.7	6,001	-0.01%
2023/10/19	3.1	826.12	10.6	829.98	830.00	-7.6	5,982	-0.13%
2023/10/18	7.7	812.85	10.4	811.40	813.00	-2.6	6,048	-0.04%
2023/10/17	23.6	841.45	20.3	833.91	825.00	3.3	5,962	0.06%
2023/10/16	12	840.07	11.6	842.60	840.00	0.4	5,928	0.01%
2023/10/13	14	832.49	28.4	829.86	842.00	-14.4	5,910	-0.24%
2023/10/12	8	811.47	11.4	812.67	815.00	-3.4	5,818	-0.06%
2023/10/11	9.7	803.60	34	806.98	814.00	-24.3	5,806	-0.42%
2023/10/06	4.3	786.06	6.8	785.33	786.00	-2.5	5,683	-0.04%
2023/10/05	4.2	782.51	31.2	782.54	786.00	-27	5,699	-0.47%
2023/10/04	13.6	775.02	13.5	776.68	780.00	0.2	5,662	0.00%
2023/10/03	9.6	776.77	60.7	775.66	772.00	-51.1	5,629	-0.91%
2023/10/02	45.1	743.67	2.3	744.00	745.00	42.7	5,529	0.77%
2023/09/28	2.3	734.34	1.5	735.57	735.00	0.8	5,534	0.01%
2023/09/27	6.5	729.99	20.1	731.45	737.00	-13.6	5,531	-0.25%
2023/09/26	6.9	740.70	15.8	738.68	737.00	-8.8	5,530	-0.16%
2023/09/25	12.8	757.51	7.5	756.64	755.00	5.4	5,515	0.10%
2023/09/22	30.1	739.32	31.3	740.65	746.00	-1.2	5,511	-0.02%
2023/09/21	11.3	751.55	19.5	747.82	746.00	-8.2	5,456	-0.15%
2023/09/20	22.8	758.28	13.8	758.62	759.00	9.1	5,441	0.17%
2023/09/19	8.3	774.70	10.3	772.99	773.00	-2	5,433	-0.04%
2023/09/18	26.9	773.62	22.5	780.61	782.00	4.4	5,405	0.08%
2023/09/15	11.2	756.01	57.6	753.28	763.00	-46.4	5,396	-0.86%
2023/09/14	2.4	728.31	6.3	728.89	733.00	-3.9	5,534	-0.07%
2023/09/13	10.3	735.36	48.9	735.15	732.00	-38.6	5,770	-0.67%
2023/09/12	36.1	724.69	16.1	722.57	728.00	20	5,785	0.35%
2023/09/11	3.9	710.47	4.4	712.60	714.00	-0.5	5,808	-0.01%
2023/09/08	6.2	703.90	3.2	707.56	709.00	3	5,861	0.05%
2023/09/07	2.5	713.40	5.7	715.61	717.00	-3.2	5,907	-0.05%
2023/09/06	12.2	713.24	5.6	715.72	712.00	6.6	5,918	0.11%
2023/09/05	1.9	715.88	18.2	715.84	718.00	-16.3	5,943	-0.27%
2023/09/04	3.4	709.20	2.6	711.57	711.00	0.8	5,984	0.01%
2023/09/01	3.1	705.26	4.2	707.97	710.00	-1.1	6,032	-0.02%
2023/08/31	1	704.18	10.8	709.00	705.00	-9.8	6,053	-0.16%
2023/08/30	8.6	705.88	3.8	708.87	709.00	4.8	6,044	0.08%
2023/08/29	10.5	706.21	11	710.43	710.00	-0.5	6,080	-0.01%
2023/08/28	6.5	702.15	18.3	705.00	701.00	-11.7	6,097	-0.19%
2023/08/25	2.1	691.52	7.8	692.09	694.00	-5.7	6,199	-0.09%
2023/08/24	1.2	687.96	9.4	687.03	691.00	-8.2	6,377	-0.13%
2023/08/23	5.3	671.73	1	671.02	671.00	4.3	6,451	0.07%
2023/08/22	3.3	673.15	2	678.97	672.00	1.2	6,596	0.02%
2023/08/21	5.3	668.18	6.2	668.89	669.00	-0.9	6,612	-0.01%
2023/08/18	5.3	675.20	6.3	674.86	674.00	-1	6,661	-0.01%
2023/08/17	10.5	675.70	1.1	676.11	674.00	9.4	6,696	0.14%
2023/08/16	5.8	689.86	14	690.26	689.00	-8.2	6,693	-0.12%
2023/08/15	1.4	677.71	2.1	680.54	678.00	-0.7	6,677	-0.01%
2023/08/14	10	669.85	7.6	672.81	672.00	2.4	6,704	0.04%
2023/08/11	20.1	680.10	11.3	678.97	679.00	8.8	6,776	0.13%
2023/08/10	8.8	694.75	6.6	694.33	693.00	2.2	6,757	0.03%
2023/08/09	3.6	698.50	7.5	698.87	701.00	-3.9	6,745	-0.06%
2023/08/08	8.7	693.68	7.4	695.70	690.00	1.4	6,777	0.02%
2023/08/07	7.3	706.34	5.1	706.75	706.00	2.2	6,736	0.03%
2023/08/04	13.2	701.93	8.8	703.54	706.00	4.4	6,741	0.06%
2023/08/02	9.4	710.84	11.1	708.62	709.00	-1.7	6,665	-0.03%
2023/08/01	15	706.36	40	707.15	713.00	-25	6,565	-0.38%
2023/07/31	13.3	688.48	41.5	691.58	690.00	-28.2	6,386	-0.44%
2023/07/28	3.6	660.43	3	660.70	658.00	0.5	6,200	0.01%
2023/07/27	17.1	657.07	22	658.14	658.00	-4.9	6,239	-0.08%
2023/07/26	32.7	659.56	24.1	656.73	655.00	8.7	6,267	0.14%
2023/07/25	35.4	673.19	5.8	668.85	665.00	29.6	6,257	0.47%
2023/07/24	12.9	677.70	24.6	683.44	675.00	-11.7	6,219	-0.19%
2023/07/21	37.8	669.23	21.3	674.97	682.00	16.5	6,214	0.27%
2023/07/20	18.5	692.89	5.2	694.40	692.00	13.3	6,162	0.22%
2023/07/19	5.5	695.61	19.7	695.55	696.00	-14.2	6,199	-0.23%
2023/07/18	7	680.57	3.1	681.44	683.00	3.9	6,180	0.06%
2023/07/17	22.6	683.48	3.2	683.46	683.00	19.5	6,267	0.31%
2023/07/14	11.9	692.46	20.8	691.52	692.00	-8.9	6,375	-0.14%
2023/07/13	5	687.80	3.3	691.61	680.00	1.7	6,507	0.03%
2023/07/12	19.9	683.59	8	686.25	685.00	11.8	6,656	0.18%
2023/07/11	3.6	685.00	8.3	683.79	686.00	-4.6	6,664	-0.07%
2023/07/10	12.3	678.18	3.6	675.61	673.00	8.7	6,692	0.13%
2023/07/07	15.5	683.36	6.1	683.69	682.00	9.4	6,657	0.14%
2023/07/06	12.7	691.89	1.3	693.16	690.00	11.4	6,660	0.17%
2023/07/05	11.1	698.65	1.1	700.94	697.00	10	6,686	0.15%
2023/07/04	12.7	700.33	6.4	700.23	700.00	6.3	6,698	0.09%
2023/07/03	4.9	692.32	3.1	694.70	691.00	1.8	6,780	0.03%
2023/06/30	6.8	688.92	2.2	688.54	688.00	4.6	6,804	0.07%
2023/06/29	5	698.72	0.4	700.82	696.00	4.5	6,781	0.07%
2023/06/28	4.8	692.11	23.5	691.87	695.00	-18.6	6,759	-0.28%
2023/06/27	8.5	681.88	1.3	684.25	681.00	7.1	6,755	0.11%
2023/06/26	10.7	686.93	10.1	686.03	685.00	0.6	6,729	0.01%
2023/06/21	22.1	688.34	16.6	690.52	693.00	5.5	6,725	0.08%
2023/06/20	102.2	706.51	22.8	700.89	691.00	79.4	6,613	1.20%	大買/
2023/06/19	34	783.20	39.2	782.17	785.00	-5.2	6,287	-0.08%
2023/06/16	18.8	755.71	6.7	754.64	751.00	12.1	6,046	0.20%
2023/06/15	24.7	769.26	9.6	769.76	766.00	15.1	5,965	0.25%
2023/06/14	7.2	778.99	5.4	779.51	780.00	1.8	5,945	0.03%
2023/06/13	6.1	772.56	17	775.12	779.00	-10.8	5,954	-0.18%
2023/06/12	1.6	767.27	4.7	766.47	767.00	-3.1	5,921	-0.05%
2023/06/09	6	764.93	5.5	764.86	764.00	0.5	5,940	0.01%
2023/06/08	8.4	771.20	12.1	769.25	768.00	-3.7	5,946	-0.06%
2023/06/07	9.3	765.20	14.7	763.15	768.00	-5.4	5,921	-0.09%
2023/06/06	10.5	756.34	6.5	759.19	757.00	4	5,920	0.07%
2023/06/05	6.3	759.91	11.9	760.90	759.00	-5.5	5,990	-0.09%
2023/06/02	16.7	754.33	17.4	755.43	751.00	-0.6	5,988	-0.01%
2023/06/01	23.4	751.31	10.2	754.18	748.00	13.3	6,005	0.22%
2023/05/31	16.5	753.86	27.5	757.15	759.00	-11	6,008	-0.18%
2023/05/30	31.2	766.96	49.5	764.86	763.00	-18.3	5,965	-0.31%
2023/05/29	16.4	749.41	20.8	751.44	738.00	-4.4	5,953	-0.07%
2023/05/26	31.1	725.88	30.7	725.97	730.00	0.4	5,919	0.01%
2023/05/25	15.2	710.25	18.4	713.63	708.00	-3.2	5,864	-0.06%
2023/05/24	13.4	705.09	6.4	708.63	711.00	7	5,857	0.12%
2023/05/23	4.5	718.34	14	713.22	716.00	-9.5	5,807	-0.16%
2023/05/22	12.2	705.12	8.3	706.68	705.00	3.9	5,763	0.07%
2023/05/19	9.2	693.92	26.7	694.28	698.00	-17.6	5,747	-0.31%
2023/05/18	18.3	690.57	17.1	691.60	689.00	1.2	5,748	0.02%
2023/05/17	8.2	684.01	4.8	688.06	685.00	3.4	5,785	0.06%
2023/05/16	2.2	684.85	3.2	683.90	680.00	-1.1	5,709	-0.02%
2023/05/15	2.2	676.25	9.7	678.52	680.00	-7.5	5,715	-0.13%
2023/05/12	7.5	665.77	7.3	668.50	673.00	0.2	5,708	0.00%
2023/05/11	6.4	669.18	5.2	669.99	668.00	1.2	5,688	0.02%
2023/05/10	10	670.37	7.1	667.61	668.00	2.9	5,765	0.05%
2023/05/09	6.3	677.34	3.4	676.38	677.00	2.9	5,820	0.05%
2023/05/08	2.2	680.12	4	679.03	675.00	-1.8	5,909	-0.03%
2023/05/05	4.2	674.78	6.2	675.02	675.00	-2	5,965	-0.03%
2023/05/04	15.9	669.82	8	670.62	668.00	7.9	6,096	0.13%
2023/05/03	8.3	677.52	15.3	677.62	680.00	-7	6,099	-0.11%
2023/05/02	6.6	668.10	17.4	669.21	671.00	-10.8	6,171	-0.18%
2023/04/28	10.5	666.39	13.1	668.23	665.00	-2.5	6,300	-0.04%
2023/04/27	12.7	661.47	7.2	662.35	662.00	5.5	6,268	0.09%
2023/04/26	8.7	643.23	5.3	646.15	649.00	3.4	6,271	0.05%
2023/04/25	37	662.53	28.2	655.56	650.00	8.8	6,263	0.14%
2023/04/24	9.5	675.13	8.1	673.61	676.00	1.4	6,226	0.02%
2023/04/21	14.8	670.48	9.1	670.42	665.00	5.7	6,262	0.09%
2023/04/20	21.4	673.75	18.1	675.78	673.00	3.3	6,320	0.05%
2023/04/19	36	679.92	9.3	679.58	675.00	26.7	6,272	0.43%
2023/04/18	54.1	694.26	20	690.16	688.00	34.1	6,207	0.55%
2023/04/17	58.7	705.40	37.4	706.73	709.00	21.3	6,062	0.35%
2023/04/14	6.1	751.50	6.1	753.64	748.00	0	5,874	0.00%
2023/04/13	1.4	752.51	3	758.00	750.00	-1.6	5,876	-0.03%
2023/04/12	1.3	754.81	2.1	757.00	758.00	-0.8	5,830	-0.01%
2023/04/11	7.4	750.67	17.2	752.85	756.00	-9.8	5,831	-0.17%
2023/04/10	16.3	741.98	9.3	745.16	742.00	7.1	5,902	0.12%
2023/04/07	15.2	747.71	8.3	750.24	749.00	7	5,839	0.12%
2023/04/06	27.2	759.54	14.2	758.45	753.00	13	5,791	0.22%
2023/03/31	1.9	781.28	10.4	786.59	787.00	-8.4	5,686	-0.15%
2023/03/30	4	778.49	1.1	778.19	778.00	2.9	5,681	0.05%
2023/03/29	1.1	772.29	2.1	771.93	773.00	-0.9	5,709	-0.02%
2023/03/28	2.5	767.86	0.2	775.67	766.00	2.2	5,757	0.04%
2023/03/27	5.4	780.54	9.2	783.42	780.00	-3.9	5,800	-0.07%
2023/03/24	23.3	788.35	18.2	789.55	790.00	5.1	5,961	0.09%
2023/03/23	4.1	789.66	11.8	788.10	793.00	-7.7	6,115	-0.13%
2023/03/22	3.1	781.56	18.4	779.68	781.00	-15.3	6,119	-0.25%
2023/03/21	9	767.55	8.1	768.50	771.00	0.9	6,130	0.02%
2023/03/20	6	772.80	3.2	776.51	770.00	2.8	6,125	0.05%
2023/03/17	4	772.74	7.4	772.76	773.00	-3.4	6,110	-0.06%
2023/03/16	4.1	756.50	4.2	759.90	756.00	-0.1	6,067	0.00%
2023/03/15	4.2	766.74	4.5	765.79	758.00	-0.3	6,057	-0.01%
2023/03/14	6.3	758.26	7.1	761.57	761.00	-0.8	6,053	-0.01%
2023/03/13	12.9	752.52	16.1	756.39	764.00	-3.3	6,044	-0.05%
2023/03/10	23.9	755.84	13.5	757.56	756.00	10.4	6,029	0.17%
2023/03/09	19.5	770.54	11.6	771.34	767.00	7.9	6,046	0.13%
2023/03/08	28.8	770.52	12	768.67	768.00	16.8	6,112	0.28%
2023/03/07	0.3	786.57	9.9	786.99	788.00	-9.6	6,058	-0.16%
2023/03/06	15	788.11	18.6	786.79	784.00	-3.6	6,062	-0.06%
2023/03/03	22.5	776.87	19.1	775.54	775.00	3.4	6,033	0.06%
2023/03/02	22.6	779.38	18.4	779.52	775.00	4.3	6,049	0.07%
2023/03/01	47.4	772.65	42	770.63	791.00	5.3	5,944	0.09%
2023/02/24	8.6	737.03	2.4	749.01	723.00	6.2	5,788	0.11%
2023/02/23	5.6	743.17	15.7	739.72	745.00	-10.1	5,727	-0.18%
2023/02/22	7.6	715.45	3.1	717.71	713.00	4.5	5,693	0.08%
2023/02/21	4.7	729.03	1.2	726.79	725.00	3.6	5,736	0.06%
2023/02/20	6.3	726.85	6.4	725.74	726.00	-0.1	5,857	0.00%
2023/02/17	0.1	720.11	20.4	718.36	723.00	-20.2	6,042	-0.33%
2023/02/16	26.2	712.40	13.3	714.72	711.00	12.9	6,143	0.21%
2023/02/15	11	716.87	5.2	715.95	710.00	5.7	6,321	0.09%
2023/02/14	3	734.02	5.3	734.85	732.00	-2.2	6,331	-0.04%
2023/02/13	8.6	728.50	8.5	731.06	731.00	0.1	6,477	0.00%
2023/02/10	5.2	741.44	4.1	742.98	740.00	1.1	6,539	0.02%
2023/02/09	2.6	740.33	2.3	742.23	749.00	0.3	6,621	0.00%
2023/02/08	5.8	740.29	8.2	742.60	744.00	-2.5	6,629	-0.04%
2023/02/07	10.5	720.95	7.1	721.29	717.00	3.3	6,606	0.05%
2023/02/06	5.3	736.13	5.6	734.37	731.00	-0.2	6,599	0.00%
2023/02/03	6.3	748.99	9.7	747.24	751.00	-3.4	6,601	-0.05%
2023/02/02	8.1	743.65	12.8	745.64	747.00	-4.7	6,768	-0.07%
2023/02/01	1.2	723.46	6.2	720.58	724.00	-5	6,685	-0.08%
2023/01/31	22.7	734.22	18.3	734.12	718.00	4.5	6,691	0.07%
2023/01/30	9.3	717.04	13.3	728.10	739.00	-4	6,619	-0.06%
2023/01/17	5.1	697.44	6.1	700.66	693.00	-1	6,490	-0.01%
2023/01/16	7.1	706.56	12.7	705.88	704.00	-5.7	6,511	-0.09%
2023/01/13	19.5	706.68	9.5	701.14	694.00	9.9	6,514	0.15%
2023/01/12	3.2	712.63	9.1	714.31	715.00	-5.9	6,545	-0.09%
2023/01/11	2.1	697.21	15.5	701.39	707.00	-13.4	6,540	-0.20%
2023/01/10	13.2	692.49	16.5	689.86	694.00	-3.3	6,535	-0.05%
2023/01/09	17.2	668.43	13.6	671.21	675.00	3.6	6,501	0.06%
2023/01/06	5.1	652.94	16.5	648.67	660.00	-11.4	6,538	-0.17%
2023/01/05	17.1	633.23	7	629.14	631.00	10.1	6,535	0.16%
2023/01/04	3.4	638.91	2.1	639.11	636.00	1.3	6,561	0.02%
2023/01/03	3	635.61	11.3	637.61	644.00	-8.3	6,650	-0.12%
2022/12/30	9.1	634.18	8.5	633.54	625.00	0.6	6,675	0.01%
2022/12/29	5.3	628.85	4.2	627.24	629.00	1.1	6,750	0.02%
2022/12/28	8.1	634.65	5.2	632.05	638.00	2.9	6,848	0.04%
2022/12/27	7.1	654.75	7.1	658.00	656.00	0	6,776	0.00%
2022/12/26	7.2	651.89	1	652.00	651.00	6.2	6,798	0.09%
2022/12/23	8	654.00	9.1	654.89	660.00	-1.1	6,869	-0.02%
2022/12/22	3.3	663.88	3.9	664.29	661.00	-0.6	6,962	-0.01%
2022/12/21	5.2	653.25	7	656.00	654.00	-1.9	7,014	-0.03%
2022/12/20	15.7	652.42	10.5	656.11	646.00	5.1	7,009	0.07%
2022/12/19	12.2	657.42	17.3	657.96	656.00	-5.1	6,997	-0.07%
2022/12/16	27.6	656.48	19.2	657.65	660.00	8.4	6,957	0.12%
2022/12/15	28	693.47	27.1	687.22	681.00	1	6,838	0.01%
2022/12/14	2	719.00	2.2	719.75	718.00	-0.2	6,685	0.00%
2022/12/13	3.6	716.69	3.1	712.81	709.00	0.5	6,656	0.01%
2022/12/12	11.2	710.45	12	712.50	712.00	-0.8	6,633	-0.01%
2022/12/09	2	720.50	6.2	722.01	729.00	-4.2	6,683	-0.06%
2022/12/08	10.2	708.22	5	710.00	705.00	5.2	6,669	0.08%
2022/12/07	7	719.01	13.2	719.18	716.00	-6.2	6,703	-0.09%
2022/12/06	5.4	728.05	2	720.00	725.00	3.4	6,687	0.05%
2022/12/05	3.2	750.00	7.3	748.63	739.00	-4	6,688	-0.06%
2022/12/02	5.1	739.62	4.3	742.89	739.00	0.9	6,670	0.01%
2022/12/01	17.4	749.76	22.3	750.63	741.00	-4.9	6,687	-0.07%
2022/11/30	16.1	733.93	10.5	729.56	733.00	5.6	6,640	0.08%
2022/11/29	10.2	704.31	17.1	708.07	713.00	-6.8	6,585	-0.10%
2022/11/28	14.4	710.00	10.3	712.71	703.00	4.1	6,658	0.06%
2022/11/25	6	728.84	5.2	729.70	727.00	0.8	6,686	0.01%
2022/11/24	13.2	727.55	20.7	727.75	728.00	-7.6	6,662	-0.11%
2022/11/23	5.1	716.32	6.1	710.89	705.00	-1	6,614	-0.02%
2022/11/22	12.5	708.81	19.3	712.65	713.00	-6.8	6,640	-0.10%
2022/11/21	3.7	713.35	5.4	716.12	720.00	-1.7	6,585	-0.03%
2022/11/18	15.7	726.82	9.3	730.91	722.00	6.4	6,562	0.10%
2022/11/17	17	720.36	21.8	725.99	725.00	-4.7	6,538	-0.07%
2022/11/16	12.2	728.96	15.2	727.73	729.00	-3	6,483	-0.05%
2022/11/15	17.3	721.95	28.7	720.89	722.00	-11.4	6,409	-0.18%
2022/11/14	4.6	700.05	10.8	703.43	697.00	-6.2	6,249	-0.10%
2022/11/11	18.4	695.25	16.1	695.09	700.00	2.2	6,158	0.04%
2022/11/10	0.1	653.33	4	648.99	660.00	-3.9	5,973	-0.07%
2022/11/09	9.6	647.39	31.9	642.08	650.00	-22.3	5,943	-0.37%
2022/11/08	13.4	625.97	9.2	623.81	620.00	4.2	5,823	0.07%
2022/11/07	15	614.44	21.8	613.98	620.00	-6.7	5,766	-0.12%
2022/11/04	12.2	590.43	5	592.00	597.00	7.2	5,782	0.12%
2022/11/03	5.1	593.23	8.1	596.89	600.00	-3	5,814	-0.05%
2022/11/02	12.3	596.49	13.4	599.56	599.00	-1.1	5,796	-0.02%
2022/11/01	11.3	597.72	12.4	600.08	599.00	-1.1	5,769	-0.02%
2022/10/31	12.2	597.12	24	592.63	590.00	-11.8	5,758	-0.20%
2022/10/28	13.8	572.41	1	565.06	565.00	12.8	5,543	0.23%
2022/10/27	6.1	586.82	3.3	586.98	589.00	2.9	5,502	0.05%
2022/10/26	7	571.73	18.6	575.44	579.00	-11.6	5,503	-0.21%
2022/10/25	8.7	573.46	5	570.80	563.00	3.7	5,501	0.07%
2022/10/24	10	591.50	13.8	593.89	588.00	-3.8	5,510	-0.07%
2022/10/21	7.4	571.59	7.1	574.46	567.00	0.3	5,493	0.01%
2022/10/20	23.7	561.11	24.3	560.41	570.00	-0.6	5,520	-0.01%
2022/10/19	7.2	587.97	8.2	588.58	577.00	-0.9	5,467	-0.02%
2022/10/18	4.4	581.44	3.1	584.27	588.00	1.3	5,468	0.02%
2022/10/17	3.2	572.20	2.1	568.62	578.00	1.2	5,498	0.02%
2022/10/14	12.3	575.86	16.5	575.45	585.00	-4.2	5,580	-0.08%
2022/10/13	22.2	545.80	18.5	547.46	544.00	3.7	5,561	0.07%
2022/10/12	7.1	549.27	10	547.90	549.00	-2.9	5,527	-0.05%
2022/10/11	6.2	552.59	11	555.01	553.00	-4.8	5,544	-0.09%
2022/10/07	6.4	573.85	2.2	573.09	566.00	4.2	5,540	0.08%
2022/10/06	13.2	589.86	1.2	589.63	587.00	12	5,531	0.22%
2022/10/05	9.4	600.29	13.6	599.35	599.00	-4.2	5,528	-0.08%
2022/10/04	4.1	567.04	4.2	567.12	573.00	-0.1	5,491	0.00%
2022/10/03	2.2	549.97	3.2	551.55	548.00	-1	5,503	-0.02%
2022/09/30	3.1	541.63	12.5	537.45	551.00	-9.3	5,600	-0.17%
2022/09/29	1.6	547.14	2.3	552.62	543.00	-0.7	5,648	-0.01%
2022/09/28	5.5	561.11	13.3	550.33	545.00	-7.8	5,643	-0.14%
2022/09/27	4.2	567.86	4.8	569.91	568.00	-0.6	5,673	-0.01%
2022/09/26	5.4	568.81	3.4	568.60	569.00	2.1	5,749	0.04%
2022/09/23	19.9	583.25	22.3	585.64	580.00	-2.3	5,832	-0.04%
2022/09/22	10.9	591.05	7.1	592.89	591.00	3.7	5,925	0.06%
2022/09/21	3.2	605.79	3.5	607.57	605.00	-0.3	6,057	0.00%
2022/09/20	1.1	607.91	0	607.00	605.00	1	6,255	0.02%
2022/09/19	0.3	605.02	7.1	607.26	604.00	-6.8	6,370	-0.11%
2022/09/16	9.2	603.47	2.2	606.28	600.00	7	6,541	0.11%
2022/09/15	1.6	614.58	1	612.15	616.00	0.5	6,915	0.01%
2022/09/14	7.2	609.64	4.2	612.64	615.00	2.9	7,098	0.04%
2022/09/13	4.5	628.88	3.1	628.61	626.00	1.4	7,118	0.02%
2022/09/12	14.3	632.92	13.1	636.69	627.00	1.2	7,161	0.02%
2022/09/08	1.5	618.75	5	621.01	623.00	-3.5	7,293	-0.05%
2022/09/07	9.1	618.05	2.4	615.25	619.00	6.7	7,319	0.09%
2022/09/06	5.1	631.00	4.1	632.99	629.00	0.9	7,319	0.01%
2022/09/05	3	623.07	8.3	629.53	631.00	-5.3	7,359	-0.07%
2022/09/02	23.1	632.00	10.1	625.04	620.00	13	7,407	0.18%
2022/09/01	22.7	651.42	10.1	655.43	648.00	12.6	7,329	0.17%
2022/08/31	4.1	663.06	9	659.37	667.00	-5	7,309	-0.07%
2022/08/30	10.4	654.66	7	657.71	657.00	3.4	7,411	0.05%
2022/08/29	11.2	655.01	1.1	651.46	653.00	10.2	7,427	0.14%
2022/08/26	1.1	685.49	9	682.23	678.00	-7.9	7,444	-0.11%
2022/08/25	4.5	671.00	3	674.00	670.00	1.5	7,460	0.02%
2022/08/24	4.6	673.32	2	672.50	667.00	2.6	7,497	0.03%
2022/08/23	9.4	672.93	10	674.10	676.00	-0.7	7,601	-0.01%
2022/08/22	10.5	675.30	2	676.01	672.00	8.4	7,628	0.11%
2022/08/19	3.3	697.38	1	698.01	693.00	2.3	7,590	0.03%
2022/08/18	8.2	696.37	3	700.69	702.00	5.1	7,581	0.07%
2022/08/17	5.2	702.74	2.4	704.26	703.00	2.9	7,566	0.04%
2022/08/16	12.6	711.67	12.6	711.27	706.00	0	7,537	0.00%
2022/08/15	7.3	695.31	10.5	698.35	706.00	-3.2	7,502	-0.04%
2022/08/12	5.1	680.18	10.8	678.28	684.00	-5.7	7,480	-0.08%
2022/08/11	14.7	669.27	17.1	668.76	670.00	-2.5	7,486	-0.03%
2022/08/10	19.2	672.18	4.3	671.25	668.00	14.9	7,426	0.20%
2022/08/09	5.6	694.01	5.1	698.82	694.00	0.6	7,387	0.01%
2022/08/08	4.1	710.16	3.3	714.20	709.00	0.8	7,382	0.01%
2022/08/05	7.3	710.88	17.5	711.37	717.00	-10.2	7,373	-0.14%
2022/08/04	3.2	683.47	5.1	683.64	684.00	-1.9	7,325	-0.03%
2022/08/03	6	683.34	5.1	685.78	686.00	1	7,330	0.01%
2022/08/02	11.4	675.31	10	677.41	683.00	1.4	7,368	0.02%
2022/08/01	2.1	689.91	4.1	691.61	694.00	-2	7,318	-0.03%
2022/07/29	21.6	690.45	23.3	694.99	683.00	-1.7	7,306	-0.02%
2022/07/28	2.5	684.71	5.1	686.77	682.00	-2.6	7,275	-0.04%
2022/07/27	6.6	666.14	4.6	668.78	677.00	1.9	7,257	0.03%
2022/07/26	8.5	683.66	8.3	681.84	681.00	0.2	7,285	0.00%
2022/07/25	8.8	692.34	2.3	691.21	688.00	6.5	7,307	0.09%
2022/07/22	20.8	706.95	5.2	710.54	705.00	15.6	7,416	0.21%
2022/07/21	7.8	700.05	28.5	700.74	716.00	-20.6	7,419	-0.28%
2022/07/20	4.8	676.62	6.4	681.33	671.00	-1.6	7,345	-0.02%
2022/07/19	8.2	661.79	1.2	662.89	662.00	7.1	7,309	0.10%
2022/07/18	4.4	668.48	4.2	660.10	661.00	0.3	7,327	0.00%
2022/07/15	13.3	646.09	12.3	648.03	648.00	1	7,272	0.01%
2022/07/14	6.3	645.52	9.1	641.70	646.00	-2.8	7,234	-0.04%
2022/07/13	6.2	640.20	6.6	640.89	634.00	-0.5	7,247	-0.01%
2022/07/12	8.6	615.89	7.1	615.09	614.00	1.5	7,202	0.02%
2022/07/11	6.6	640.36	5.7	639.97	637.00	0.9	7,198	0.01%
2022/07/08	11	649.89	9.7	652.19	651.00	1.4	7,217	0.02%
2022/07/07	7.8	628.72	12.5	626.67	636.00	-4.8	7,234	-0.07%
2022/07/06	7.9	608.15	4	611.99	605.00	3.9	7,219	0.05%
2022/07/05	7.4	614.32	8.4	614.60	615.00	-1	7,194	-0.01%
2022/07/04	4.9	613.13	8.6	613.81	611.00	-3.7	7,257	-0.05%
2022/07/01	17.6	630.22	14.3	623.55	612.00	3.3	7,312	0.05%
2022/06/30	6.6	653.40	13.1	653.39	651.00	-6.5	7,366	-0.09%
2022/06/29	10.2	658.84	15.1	661.86	661.00	-4.9	7,359	-0.07%
2022/06/28	18.6	658.63	7.4	655.03	651.00	11.2	7,274	0.15%
2022/06/27	11.5	685.02	14.1	686.44	678.00	-2.6	7,189	-0.04%
2022/06/24	23.1	681.02	7	681.02	670.00	16.1	7,235	0.22%
2022/06/23	45.4	704.46	16.4	696.38	689.00	29.1	7,038	0.41%
2022/06/22	21.5	822.06	10.2	813.25	807.00	11.3	6,590	0.17%
2022/06/21	7.4	855.37	13.6	857.97	868.00	-6.2	6,426	-0.10%
2022/06/20	5	843.18	4.7	846.21	840.00	0.3	6,372	0.01%
2022/06/17	26.9	841.80	13.1	839.66	831.00	13.8	6,323	0.22%
2022/06/16	5.6	884.72	11.2	886.64	873.00	-5.6	6,172	-0.09%
2022/06/15	10.1	882.33	6.1	884.64	884.00	4	6,199	0.06%
2022/06/14	8.3	871.63	5	875.79	880.00	3.3	6,271	0.05%
2022/06/13	13.6	899.47	11.3	895.93	887.00	2.3	6,289	0.04%
2022/06/10	2.2	921.80	7.7	928.67	930.00	-5.5	6,300	-0.09%
2022/06/09	10.4	926.87	7	927.35	924.00	3.5	6,361	0.05%
2022/06/08	7.1	924.57	14.6	923.03	930.00	-7.5	6,356	-0.12%
2022/06/07	11.5	896.52	10.1	894.21	890.00	1.3	6,282	0.02%
2022/06/06	4.2	900.22	5.4	904.39	905.00	-1.3	6,289	-0.02%
2022/06/02	2.1	900.00	2.4	899.71	898.00	-0.3	6,316	0.00%
2022/06/01	4.2	906.92	5.1	906.49	905.00	-0.9	6,430	-0.01%
2022/05/31	9.5	887.96	14.2	888.19	905.00	-4.7	6,447	-0.07%
2022/05/30	4.3	870.10	5.5	868.24	878.00	-1.2	6,341	-0.02%
2022/05/27	2.1	842.17	9.7	847.48	851.00	-7.6	6,316	-0.12%
2022/05/26	5.1	837.94	5.2	837.68	833.00	0	6,351	0.00%
2022/05/25	5.1	835.76	7.1	835.65	843.00	-2	6,412	-0.03%
2022/05/24	9.6	839.14	3	839.34	830.00	6.6	6,489	0.10%
2022/05/23	5.3	850.93	12.1	852.29	843.00	-6.9	6,499	-0.11%
2022/05/20	11.1	841.06	12.1	847.40	846.00	-1	6,525	-0.02%
2022/05/19	13.2	840.30	9.1	840.90	845.00	4.2	6,518	0.06%
2022/05/18	2.4	848.68	5.4	850.53	855.00	-3	6,480	-0.05%
2022/05/17	6.3	838.51	6.7	841.23	841.00	-0.4	6,440	-0.01%
2022/05/16	16.7	836.80	11.5	832.33	825.00	5.2	6,422	0.08%
2022/05/13	3.7	836.22	7.3	838.59	843.00	-3.5	6,394	-0.06%
2022/05/12	2.5	826.88	3.2	824.44	820.00	-0.7	6,408	-0.01%
2022/05/11	8.5	822.70	4.2	827.33	829.00	4.4	6,423	0.07%
2022/05/10	5.7	808.18	4	811.75	820.00	1.7	6,503	0.03%
2022/05/09	4.7	817.93	3.1	817.10	813.00	1.6	6,538	0.02%
2022/05/06	3.3	818.04	2.1	826.00	834.00	1.2	6,633	0.02%
2022/05/05	2.3	845.16	4.2	844.48	841.00	-1.9	6,852	-0.03%
2022/05/04	2.1	828.08	1.2	831.08	829.00	0.9	6,852	0.01%
2022/05/03	8.9	816.02	9.1	819.74	820.00	-0.2	6,867	0.00%
2022/04/29	10.4	837.14	10.5	837.41	830.00	-0.1	6,813	0.00%
2022/04/28	11.7	833.11	10.6	837.38	828.00	1	6,800	0.02%
2022/04/27	5	807.26	4	808.02	808.00	1.1	6,680	0.02%
2022/04/26	17.7	830.79	12.2	830.68	833.00	5.5	6,617	0.08%
2022/04/25	1.7	833.94	1.5	835.34	837.00	0.2	6,582	0.00%
2022/04/22	13.2	851.24	7	848.71	854.00	6.2	6,574	0.09%
2022/04/21	1.1	851.53	9.5	863.54	868.00	-8.4	6,571	-0.13%
2022/04/20	7.5	848.37	7	850.01	856.00	0.5	6,581	0.01%
2022/04/19	4.5	849.02	13.8	850.97	838.00	-9.2	6,539	-0.14%
2022/04/18	1.5	837.12	3.1	835.87	833.00	-1.6	6,509	-0.03%
2022/04/15	11.8	838.16	5.1	837.62	832.00	6.7	6,561	0.10%
2022/04/14	14.8	865.55	12.2	866.04	861.00	2.6	6,580	0.04%
2022/04/13	1.8	866.39	11.8	867.59	880.00	-10	6,612	-0.15%
2022/04/12	7.5	836.59	9	839.34	842.00	-1.5	6,561	-0.02%
2022/04/11	5.7	836.87	5.8	840.64	836.00	-0.1	6,543	0.00%
2022/04/08	35.2	845.26	13.6	841.76	840.00	21.7	6,563	0.33%
2022/04/07	23.6	861.12	14.5	858.12	850.00	9.1	6,415	0.14%
2022/04/06	27.6	864.02	14.4	869.65	882.00	13.3	6,295	0.21%
2022/04/01	3.4	899.57	1.8	902.42	900.00	1.6	6,156	0.03%
2022/03/31	14.6	905.02	6.5	907.58	905.00	8.1	6,142	0.13%
2022/03/30	16.7	911.62	8	914.00	915.00	8.7	6,086	0.14%
2022/03/29	34	927.21	16	913.56	912.00	17.9	5,947	0.30%
2022/03/28	9.4	951.86	5.1	952.48	964.00	4.3	5,753	0.07%
2022/03/25	1.6	968.53	1.1	970.17	971.00	0.5	5,782	0.01%
2022/03/24	1.7	970.52	0	0.00	972.00	1.7	5,778	0.03%
2022/03/23	6.3	986.82	4.3	983.66	977.00	2	5,770	0.03%
2022/03/22	4.3	969.81	4.1	974.02	975.00	0.2	5,765	0.00%
2022/03/21	1.6	981.37	2.3	981.89	978.00	-0.7	5,750	-0.01%
2022/03/18	7.3	961.11	3.2	959.55	969.00	4	5,753	0.07%
2022/03/17	6.5	957.59	12.6	958.11	968.00	-6.1	5,699	-0.11%
2022/03/16	9.1	907.27	9.3	910.07	907.00	-0.2	5,592	0.00%
2022/03/15	18.7	912.84	13.4	905.55	904.00	5.3	5,508	0.10%
2022/03/14	14.2	949.66	7	949.71	944.00	7.2	5,475	0.13%
2022/03/11	15.2	976.64	4.2	966.61	963.00	11	5,435	0.20%
2022/03/10	2.5	994.85	3.5	998.01	995.00	-1	5,418	-0.02%
2022/03/09	15.3	966.82	21.1	968.39	966.00	-5.8	5,399	-0.11%
2022/03/08	17.8	964.90	12.5	967.11	963.00	5.3	5,418	0.10%
2022/03/07	21.1	979.72	18.8	979.42	972.00	2.3	5,403	0.04%
2022/03/04	22.8	1042.69	24.1	1036.05	1025.00	-1.2	5,361	-0.02%
2022/03/03	11.6	1075.67	8.2	1078.65	1080.00	3.4	5,320	0.06%
2022/03/02	7.5	1084.84	6	1079.17	1080.00	1.5	5,327	0.03%
2022/03/01	3.1	1106.56	3.1	1109.99	1100.00	-0.1	5,316	0.00%
2022/02/25	2.5	1076.94	4.1	1075.05	1085.00	-1.6	5,296	-0.03%
2022/02/24	7.8	1069.94	4	1063.75	1060.00	3.8	5,279	0.07%
2022/02/23	3.3	1108.40	3	1116.67	1120.00	0.3	5,229	0.01%
2022/02/22	9.1	1099.39	19.1	1100.50	1110.00	-10	5,336	-0.19%
2022/02/21	5.1	1121.00	3.3	1123.62	1130.00	1.9	5,465	0.03%
2022/02/18	3.4	1110.70	4.3	1116.48	1120.00	-0.8	5,526	-0.02%
2022/02/17	3.2	1128.13	4.3	1129.82	1130.00	-1.1	5,579	-0.02%
2022/02/16	2.5	1122.33	1.2	1125.00	1130.00	1.3	5,713	0.02%
2022/02/15	2.4	1109.18	7.2	1111.53	1100.00	-4.8	5,736	-0.08%
2022/02/14	17.2	1106.17	9.2	1105.01	1105.00	8	5,745	0.14%
2022/02/11	10.1	1151.99	7.7	1156.71	1150.00	2.5	5,713	0.04%
2022/02/10	9.4	1151.45	9.2	1147.40	1160.00	0.2	5,744	0.00%
2022/02/09	6.7	1104.31	7.1	1113.10	1130.00	-0.4	5,775	-0.01%
2022/02/08	11.3	1104.14	6.4	1106.41	1095.00	4.9	5,700	0.09%
2022/02/07	9.5	1092.95	10.4	1094.37	1100.00	-0.9	5,594	-0.02%
2022/01/26	11.3	1079.57	8.5	1083.50	1075.00	2.8	5,331	0.05%
2022/01/25	4.3	1074.08	5.1	1080.00	1085.00	-0.8	5,295	-0.01%
2022/01/24	6.8	1065.10	6.1	1070.05	1090.00	0.7	5,269	0.01%
2022/01/21	9.3	1066.15	7.9	1070.64	1070.00	1.4	5,274	0.03%
2022/01/20	13.5	1086.61	10.1	1093.51	1090.00	3.5	5,240	0.07%
2022/01/19	4.4	1101.07	3.1	1110.14	1100.00	1.3	5,285	0.02%
2022/01/18	3.5	1117.18	13.9	1124.61	1105.00	-10.4	5,311	-0.20%
2022/01/17	0.2	1099.37	6.6	1089.54	1115.00	-6.3	5,315	-0.12%
2022/01/14	17.8	1068.50	14.8	1069.46	1065.00	3	5,299	0.06%
2022/01/13	2.4	1091.33	1.1	1095.00	1100.00	1.3	5,304	0.02%
2022/01/12	8.5	1087.86	2.1	1089.93	1085.00	6.4	5,294	0.12%
2022/01/11	8.1	1075.47	6.5	1080.55	1080.00	1.6	5,343	0.03%
2022/01/10	7.5	1079.77	3.1	1086.84	1095.00	4.4	5,369	0.08%
2022/01/07	7.7	1112.18	5.2	1106.73	1100.00	2.5	5,353	0.05%
2022/01/06	15.7	1134.62	6.5	1132.64	1135.00	9.2	5,359	0.17%
2022/01/05	4.1	1167.59	6.3	1167.21	1175.00	-2.2	5,315	-0.04%
2022/01/04	4	1159.11	4.1	1163.14	1165.00	-0.2	5,303	0.00%
2022/01/03	13.6	1171.99	12.7	1170.14	1150.00	1	5,262	0.02%
2021/12/30	4.2	1185.05	2.1	1194.66	1190.00	2.1	5,246	0.04%
2021/12/29	10.1	1186.49	14.2	1189.89	1185.00	-4.2	5,271	-0.08%
2021/12/28	9.4	1166.56	17.1	1170.87	1175.00	-7.7	5,331	-0.14%
2021/12/27	41.1	1147.79	27.4	1158.54	1145.00	13.7	5,325	0.26%
2021/12/24	1.2	1120.12	9	1117.99	1120.00	-7.8	5,289	-0.15%
2021/12/23	3.1	1090.08	2.2	1092.83	1095.00	0.9	5,333	0.02%
2021/12/22	1.2	1084.53	1.3	1088.35	1085.00	-0.2	5,426	0.00%
2021/12/21	6.1	1079.97	6.4	1090.18	1090.00	-0.3	5,524	-0.01%
2021/12/20	4.8	1064.11	10.3	1065.33	1055.00	-5.5	5,628	-0.10%
2021/12/17	3.2	1079.87	3.1	1083.25	1075.00	0.1	5,654	0.00%
2021/12/16	8.7	1084.22	2.8	1082.38	1090.00	5.9	5,672	0.10%
2021/12/15	7	1055.50	3.1	1058.28	1060.00	3.9	5,747	0.07%
2021/12/14	13.4	1062.99	7.3	1059.24	1070.00	6.1	5,818	0.10%
2021/12/13	6.1	1076.81	4.2	1083.66	1075.00	1.9	5,796	0.03%
2021/12/10	3.4	1074.72	2.1	1079.88	1075.00	1.2	5,826	0.02%
2021/12/09	4.2	1082.42	3.1	1086.45	1085.00	1.1	5,911	0.02%
2021/12/08	4	1088.75	15.6	1093.23	1095.00	-11.5	5,919	-0.19%
2021/12/07	10.6	1064.52	7.1	1069.93	1065.00	3.5	5,877	0.06%
2021/12/06	3.4	1052.58	6.2	1066.75	1085.00	-2.8	5,880	-0.05%
2021/12/03	5.2	1071.62	4.2	1078.76	1060.00	1	5,875	0.02%
2021/12/02	3.1	1065.18	7.8	1074.77	1080.00	-4.7	5,860	-0.08%
2021/12/01	4	1058.67	6.7	1056.95	1065.00	-2.7	5,877	-0.05%
2021/11/30	8.6	1028.36	6.1	1031.02	1010.00	2.4	5,869	0.04%
2021/11/29	2.6	1002.08	7.3	1005.96	1030.00	-4.6	5,829	-0.08%
2021/11/26	9.3	1006.92	6.3	1003.23	1005.00	3	5,918	0.05%
2021/11/25	7.2	1031.48	6.4	1037.98	1035.00	0.8	5,973	0.01%
2021/11/24	6.7	1039.60	7.4	1040.31	1040.00	-0.6	5,991	-0.01%
2021/11/23	5.6	1065.39	3.3	1060.61	1055.00	2.3	6,013	0.04%
2021/11/22	4.5	1087.30	3.4	1093.05	1080.00	1.1	6,066	0.02%
2021/11/19	2.6	1085.81	3.4	1078.43	1090.00	-0.8	6,050	-0.01%
2021/11/18	5.9	1075.51	11.2	1078.04	1085.00	-5.3	5,931	-0.09%
2021/11/17	3.6	1050.58	3.9	1056.45	1030.00	-0.3	5,811	0.00%
2021/11/16	1.2	1029.66	2.6	1036.56	1035.00	-1.5	5,789	-0.03%
2021/11/15	7.4	1026.65	15.7	1020.84	1025.00	-8.3	5,786	-0.14%
2021/11/12	7.3	971.95	10.1	980.42	983.00	-2.9	5,702	-0.05%
2021/11/11	7.5	947.47	8.4	951.76	954.00	-0.9	5,713	-0.02%
2021/11/10	4.4	960.58	0.3	968.01	958.00	4.1	5,712	0.07%
2021/11/09	12.5	993.07	5.4	987.92	978.00	7.2	5,731	0.12%
2021/11/08	6.4	967.31	23.1	973.47	980.00	-16.7	5,687	-0.29%
2021/11/05	5.2	934.53	4.2	938.65	940.00	0.9	5,588	0.02%
2021/11/04	1	931.03	2.1	928.51	928.00	-1.1	5,571	-0.02%
2021/11/03	3	934.32	4.1	934.74	932.00	-1.1	5,605	-0.02%
2021/11/02	1	925.02	6	930.16	928.00	-5	5,617	-0.09%
2021/11/01	3.2	919.10	5	923.99	922.00	-1.8	5,680	-0.03%
2021/10/29	12.9	920.24	8.7	916.84	913.00	4.2	5,733	0.07%
2021/10/28	8.3	936.04	9.3	935.30	936.00	-1	5,692	-0.02%
2021/10/27	6.4	938.07	8.3	946.27	942.00	-1.9	5,694	-0.03%
2021/10/26	1.4	942.00	19.9	949.95	946.00	-18.4	5,657	-0.33%
2021/10/25	17.4	937.13	9.6	936.27	938.00	7.9	5,704	0.14%
2021/10/22	4.1	912.57	11.2	919.10	926.00	-7.1	5,890	-0.12%
2021/10/21	6.1	914.61	10.4	918.83	913.00	-4.3	5,948	-0.07%
2021/10/20	6.2	905.68	5.5	907.26	901.00	0.7	5,922	0.01%
2021/10/19	5.1	893.60	7.9	892.96	898.00	-2.8	5,922	-0.05%
2021/10/18	5.1	867.70	7	870.93	867.00	-1.9	5,893	-0.03%
2021/10/15	7.2	852.48	8.1	853.15	857.00	-0.9	5,876	-0.01%
2021/10/14	16.9	851.64	9	846.67	840.00	7.9	5,826	0.14%
2021/10/13	9.9	872.80	1.2	866.70	862.00	8.7	5,799	0.15%
2021/10/12	6.7	892.36	0	897.00	887.00	6.7	5,805	0.11%
2021/10/08	0	909.86	4.5	917.01	910.00	-4.5	5,823	-0.08%
2021/10/07	2.1	894.37	4.6	907.17	911.00	-2.5	5,809	-0.04%
2021/10/06	4.3	875.66	4.4	875.06	871.00	-0.1	5,818	0.00%
2021/10/05	12.1	866.62	5	868.60	867.00	7.1	5,823	0.12%
2021/10/04	2.2	887.46	3.9	893.35	892.00	-1.7	5,764	-0.03%
2021/10/01	13.5	892.24	4.2	889.05	885.00	9.3	5,787	0.16%
2021/09/30	9.8	906.90	6.1	906.00	905.00	3.6	5,769	0.06%
2021/09/29	8.8	924.87	3.3	922.80	913.00	5.5	5,757	0.10%
2021/09/28	8.1	955.05	11.4	958.11	957.00	-3.2	5,742	-0.06%
2021/09/27	1	956.78	15.9	947.10	959.00	-14.9	5,698	-0.26%
2021/09/24	4.1	917.95	5.1	917.81	920.00	-1	5,614	-0.02%
2021/09/23	7.1	912.07	4	908.27	915.00	3.1	5,707	0.05%
2021/09/22	11	910.63	5.6	914.05	911.00	5.4	5,709	0.09%
2021/09/17	1.2	945.66	1.9	943.74	940.00	-0.7	5,634	-0.01%
2021/09/16	1.2	929.92	1.3	931.86	936.00	-0.1	5,597	0.00%
2021/09/15	4.2	938.35	2	932.49	935.00	2.2	5,608	0.04%
2021/09/14	0.6	935.77	14.8	943.08	947.00	-14.2	5,671	-0.25%
2021/09/13	5.7	923.87	26.2	929.58	927.00	-20.4	5,770	-0.35%
2021/09/10	23.7	922.26	8.8	915.03	925.00	14.9	5,907	0.25%
2021/09/09	9.3	900.56	5	902.80	901.00	4.3	5,926	0.07%
2021/09/08	1.3	898.86	11.7	907.02	912.00	-10.4	5,924	-0.18%
2021/09/07	4.3	903.78	6.1	901.51	903.00	-1.8	5,934	-0.03%
2021/09/06	16	901.91	8.2	900.08	896.00	7.8	5,959	0.13%
2021/09/03	8.9	925.69	2.1	922.53	919.00	6.8	5,922	0.11%
2021/09/02	10.2	934.75	27.9	936.32	933.00	-17.7	5,974	-0.30%
2021/09/01	15	921.51	26.7	918.78	927.00	-11.7	5,945	-0.20%
2021/08/31	13.1	894.80	7.1	892.00	901.00	6	5,851	0.10%
2021/08/30	1	906.72	9.3	906.05	912.00	-8.3	5,815	-0.14%
2021/08/27	5.1	886.06	14	891.63	896.00	-8.9	5,814	-0.15%
2021/08/26	19.7	884.68	5	881.20	888.00	14.7	5,801	0.25%
2021/08/25	2.5	908.70	3.1	909.71	911.00	-0.6	5,763	-0.01%
2021/08/24	8.5	911.13	5.2	906.91	909.00	3.3	5,818	0.06%
2021/08/23	7.1	908.06	9.2	904.30	911.00	-2.2	5,929	-0.04%
2021/08/20	8.6	881.03	7.1	886.00	873.00	1.5	5,968	0.03%
2021/08/19	9.5	891.16	3.1	892.38	888.00	6.4	6,030	0.11%
2021/08/18	2.3	891.47	11.2	886.15	912.00	-8.9	6,036	-0.15%
2021/08/17	6.8	889.30	0.3	897.33	880.00	6.6	6,081	0.11%
2021/08/16	6.6	907.62	8.1	913.43	901.00	-1.5	6,099	-0.02%
2021/08/13	3.2	909.64	10.4	909.48	910.00	-7.2	6,266	-0.12%
2021/08/12	6.3	906.77	3	913.31	904.00	3.3	6,367	0.05%
2021/08/11	7.2	909.82	5	911.40	910.00	2.2	6,505	0.03%
2021/08/10	3.2	920.40	2	921.50	922.00	1.2	6,700	0.02%
2021/08/09	6.5	920.10	5.6	920.14	921.00	1	6,930	0.01%
2021/08/06	3.4	946.55	2	937.06	936.00	1.4	7,054	0.02%
2021/08/05	3	959.63	10.5	957.06	961.00	-7.4	7,268	-0.10%
2021/08/04	1.1	949.64	8.7	947.09	950.00	-7.5	7,673	-0.10%
2021/08/03	5	938.20	4.6	939.68	938.00	0.4	7,987	0.01%
2021/08/02	2	926.50	10.7	928.11	934.00	-8.7	8,252	-0.11%
2021/07/30	8.9	915.32	6.3	922.96	910.00	2.6	8,341	0.03%
2021/07/29	4.6	909.10	25.7	913.23	933.00	-21.1	8,488	-0.25%
2021/07/28	45.2	898.43	27.2	898.29	890.00	18	8,566	0.21%
2021/07/27	8.2	939.97	17.3	937.96	938.00	-9.1	8,595	-0.11%
2021/07/26	5.2	924.43	4.5	931.07	923.00	0.7	8,877	0.01%
2021/07/23	1.1	927.27	6.9	928.35	933.00	-5.8	8,908	-0.06%
2021/07/22	1.3	921.35	3.5	927.03	919.00	-2.2	8,983	-0.02%
2021/07/21	11.5	912.54	10	912.31	912.00	1.4	9,049	0.02%
2021/07/20	1.4	919.05	0.3	922.35	920.00	1.1	9,156	0.01%
2021/07/19	21.7	927.21	7.3	921.07	919.00	14.4	9,287	0.16%
2021/07/16	5.4	949.00	12	952.37	957.00	-6.6	9,267	-0.07%
2021/07/15	3	931.08	6.6	947.07	951.00	-3.6	9,280	-0.04%
2021/07/14	9.6	928.46	3.5	932.10	930.00	6.1	9,319	0.07%
2021/07/13	6.6	933.18	5.9	931.94	926.00	0.7	9,339	0.01%
2021/07/12	6.9	936.81	4.4	937.87	935.00	2.5	9,329	0.03%
2021/07/09	5.2	920.44	5.9	922.58	919.00	-0.7	9,333	-0.01%
2021/07/08	3.1	920.37	4	919.76	920.00	-0.9	9,393	-0.01%
2021/07/07	6.7	921.70	5.5	919.87	917.00	1.2	9,453	0.01%
2021/07/06	17.4	933.28	5.7	926.10	922.00	11.7	9,539	0.12%
2021/07/05	10.8	961.76	13.8	963.55	957.00	-3	9,531	-0.03%
2021/07/02	9.3	958.44	2.1	958.49	957.00	7.3	9,541	0.08%
2021/07/01	8.5	959.69	2.1	956.98	955.00	6.5	9,556	0.07%
2021/06/30	14.5	958.49	25.8	960.08	962.00	-11.3	9,666	-0.12%
2021/06/29	11	941.08	10.7	945.09	935.00	0.4	9,587	0.00%
2021/06/28	6	927.85	5.3	928.15	935.00	0.7	9,649	0.01%
2021/06/25	5.4	940.91	3.3	939.39	927.00	2.2	9,792	0.02%
2021/06/24	14	935.11	10.3	934.50	929.00	3.7	9,868	0.04%
2021/06/23	14.9	921.57	17.2	930.34	941.00	-2.4	10,004	-0.02%
2021/06/22	39	900.50	20.9	902.05	903.00	18.1	10,129	0.18%
2021/06/21	26.6	939.79	10.7	935.86	918.00	15.9	10,011	0.16%
2021/06/18	8.1	977.39	7.2	980.31	965.00	0.9	9,964	0.01%
2021/06/17	19.8	974.38	6.1	976.50	978.00	13.7	9,985	0.14%
2021/06/16	5.9	985.60	11	986.82	985.00	-5.1	10,009	-0.05%
2021/06/15	16.4	992.04	20.6	992.61	989.00	-4.2	10,003	-0.04%
2021/06/11	33.6	989.42	11.7	991.88	980.00	21.9	10,014	0.22%
2021/06/10	11.3	991.92	25.4	993.05	998.00	-14.1	10,027	-0.14%
2021/06/09	4.6	972.25	7.2	979.49	967.00	-2.6	9,991	-0.03%
2021/06/08	5.2	972.14	2.1	970.04	966.00	3.1	10,056	0.03%
2021/06/07	12.4	959.43	6.1	968.73	973.00	6.3	10,154	0.06%
2021/06/04	2.3	972.34	1.1	974.79	977.00	1.2	10,221	0.01%
2021/06/03	4.1	975.35	13.2	975.01	981.00	-9.1	10,310	-0.09%
2021/06/02	24.9	966.77	7.2	964.11	959.00	17.7	10,390	0.17%
2021/06/01	23.8	990.46	15.9	985.73	977.00	7.9	10,446	0.08%
2021/05/31	20.3	980.30	45.6	991.32	995.00	-25.3	10,530	-0.24%
2021/05/28	11.4	952.00	20.8	955.05	961.00	-9.4	10,516	-0.09%
2021/05/27	22.4	937.78	16.4	939.98	935.00	6	10,614	0.06%
2021/05/26	8.3	952.89	11	955.80	951.00	-2.7	10,714	-0.03%
2021/05/25	8.4	956.72	8.1	961.60	952.00	0.3	10,736	0.00%
2021/05/24	24.6	943.34	16	948.06	943.00	8.6	10,717	0.08%
2021/05/21	17.1	954.96	22.2	958.25	955.00	-5.1	10,746	-0.05%
2021/05/20	18.1	937.50	26.5	938.89	930.00	-8.4	10,640	-0.08%
2021/05/19	56.4	957.74	16.8	963.42	943.00	39.6	10,583	0.37%
2021/05/18	28.2	973.63	14.8	972.22	994.00	13.4	10,480	0.13%
2021/05/17	23.6	909.28	29.2	903.90	914.00	-5.6	10,407	-0.05%
2021/05/14	20.9	900.03	30.2	904.41	895.00	-9.3	10,391	-0.09%
2021/05/13	30.3	883.87	24.1	885.97	873.00	6.2	10,414	0.06%
2021/05/12	26.1	885.43	25.1	883.77	888.00	1.1	10,317	0.01%
2021/05/11	20.6	916.83	29	919.40	911.00	-8.3	10,040	-0.08%
2021/05/10	39.3	1001.23	28.1	988.25	979.00	11.1	9,850	0.11%
2021/05/07	19.8	1040.81	12.4	1047.88	1060.00	7.4	9,827	0.08%
2021/05/06	20	1027.04	16.2	1033.13	1055.00	3.8	9,967	0.04%
2021/05/05	31.9	1045.64	16.4	1032.00	1005.00	15.4	9,906	0.16%
2021/05/04	25.9	1064.33	27.6	1070.41	1085.00	-1.7	9,843	-0.02%
2021/05/03	30.6	1121.27	25.2	1110.02	1105.00	5.4	9,692	0.06%
2021/04/29	1.2	1185.00	10.2	1185.00	1185.00	-9	9,546	-0.09%
2021/04/28	6.8	1078.04	9.3	1073.94	1080.00	-2.5	9,736	-0.03%
2021/04/27	21.1	1082.14	14.2	1069.71	1065.00	6.9	9,769	0.07%
2021/04/26	17.5	1062.35	16.7	1060.00	1070.00	0.8	9,764	0.01%
2021/04/23	33.1	1007.34	30.7	1010.21	1035.00	2.4	9,723	0.02%
2021/04/22	8.4	995.29	21.1	994.77	984.00	-12.7	9,703	-0.13%
2021/04/21	7.2	993.09	13.4	997.06	988.00	-6.1	9,793	-0.06%
2021/04/20	17.4	985.86	16.1	985.37	998.00	1.3	9,936	0.01%
2021/04/19	22.2	969.91	16	966.06	963.00	6.2	9,945	0.06%
2021/04/16	8.6	972.56	5.1	974.81	975.00	3.5	10,002	0.03%
2021/04/15	7.1	963.75	7.4	972.00	985.00	-0.3	10,117	0.00%
2021/04/14	8.9	954.34	14.5	946.95	965.00	-5.6	10,142	-0.06%
2021/04/13	9.7	966.81	7.9	975.72	961.00	1.8	10,151	0.02%
2021/04/12	26.1	971.39	8.8	973.45	960.00	17.3	10,145	0.17%
2021/04/09	6.3	1011.05	9.3	1008.46	999.00	-3	10,206	-0.03%
2021/04/08	4.3	991.68	8.3	1007.26	1020.00	-4	10,176	-0.04%
2021/04/07	8.1	997.28	2.1	994.60	998.00	6	10,136	0.06%
2021/04/06	7.7	994.79	25.8	998.30	995.00	-18	10,121	-0.18%
2021/04/01	12.3	976.76	11.5	968.81	961.00	0.7	10,094	0.01%
2021/03/31	22.4	974.69	26.4	969.97	969.00	-4.1	10,037	-0.04%
2021/03/30	20.7	965.54	28.1	963.22	971.00	-7.4	9,940	-0.07%
2021/03/29	11.1	957.63	19.3	955.62	941.00	-8.1	9,822	-0.08%
2021/03/26	22.6	941.55	19.8	941.74	943.00	2.7	9,770	0.03%
2021/03/25	16.6	930.83	32.9	927.26	949.00	-16.3	9,665	-0.17%
2021/03/24	7.3	885.12	14.4	884.33	894.00	-7.1	9,473	-0.08%
2021/03/23	11.1	883.76	9	880.90	870.00	2.1	9,459	0.02%
2021/03/22	18.3	883.63	16.1	883.13	881.00	2.3	9,423	0.02%
2021/03/19	11.1	887.84	9	886.44	885.00	2.1	9,389	0.02%
2021/03/18	3.3	912.19	5.5	913.74	903.00	-2.2	9,326	-0.02%
2021/03/17	7.7	912.41	4.4	918.66	908.00	3.4	9,374	0.04%
2021/03/16	17.9	911.12	21.9	914.58	919.00	-4	9,405	-0.04%
2021/03/15	8.5	908.45	11.6	907.17	907.00	-3.1	9,424	-0.03%
2021/03/12	16.4	900.99	10.2	903.15	899.00	6.3	9,477	0.07%
2021/03/11	16.1	884.19	23.2	884.94	888.00	-7.1	9,437	-0.08%
2021/03/10	38.9	874.31	23.1	869.12	864.00	15.8	9,369	0.17%
2021/03/09	14.4	868.23	28.7	866.14	879.00	-14.3	9,330	-0.15%
2021/03/08	38.9	890.79	20.4	884.45	867.00	18.5	9,312	0.20%
2021/03/05	18.6	883.19	15.1	881.10	883.00	3.5	9,295	0.04%
2021/03/04	24.1	906.43	13	901.94	897.00	11.1	9,343	0.12%
2021/03/03	15.3	922.96	12.4	916.75	930.00	3	9,196	0.03%
2021/03/02	9.5	927.09	11.2	926.63	900.00	-1.7	9,113	-0.02%
2021/02/26	17.1	916.48	26.2	919.80	896.00	-9	9,006	-0.10%
2021/02/25	33.2	939.90	23.1	939.01	944.00	10.1	8,849	0.11%
2021/02/24	10.2	952.80	11.2	952.91	940.00	-1	8,846	-0.01%
2021/02/23	9.3	951.47	12.7	952.00	965.00	-3.3	8,911	-0.04%
2021/02/22	12.5	965.15	3.3	964.58	951.00	9.2	8,928	0.10%
2021/02/19	8.8	963.19	20.1	967.28	964.00	-11.3	9,154	-0.12%
2021/02/18	7.5	979.01	4	977.52	978.00	3.5	9,139	0.04%
2021/02/17	27.3	986.16	14.2	982.53	980.00	13.1	9,139	0.14%
2021/02/05	36.6	965.05	32.9	970.08	950.00	3.7	9,019	0.04%
2021/02/04	15.4	933.49	19.7	938.03	946.00	-4.3	8,834	-0.05%
2021/02/03	19.4	950.65	24.1	951.07	950.00	-4.8	8,748	-0.05%
2021/02/02	26.5	940.08	28.3	942.23	931.00	-1.8	8,668	-0.02%
2021/02/01	14.8	895.86	19.5	900.24	905.00	-4.8	8,536	-0.06%
2021/01/29	23.5	893.16	25.7	892.87	875.00	-2.2	8,433	-0.03%
2021/01/28	20	869.77	18.3	872.01	869.00	1.8	8,337	0.02%
2021/01/27	14.4	888.98	13.9	890.55	897.00	0.6	8,198	0.01%
2021/01/26	22.4	892.58	12.4	877.83	871.00	10	8,153	0.12%
2021/01/25	5.2	906.80	3.8	907.38	910.00	1.4	8,217	0.02%
2021/01/22	18.4	927.25	12.1	925.65	917.00	6.3	8,174	0.08%
2021/01/21	36.9	913.22	49.6	914.28	934.00	-12.7	7,980	-0.16%
2021/01/20	25.9	887.50	39.3	876.08	872.00	-13.4	7,790	-0.17%
2021/01/19	6.5	864.76	11.2	868.60	879.00	-4.6	7,707	-0.06%
2021/01/18	29.5	832.99	14.1	838.41	844.00	15.5	7,647	0.20%
2021/01/15	16.8	867.56	12.1	860.72	850.00	4.6	7,581	0.06%
2021/01/14	15.3	869.94	9	865.11	861.00	6.3	7,503	0.08%
2021/01/13	27.5	873.15	19.2	874.88	884.00	8.3	7,403	0.11%
2021/01/12	11.4	852.58	9.7	852.23	846.00	1.6	7,230	0.02%
2021/01/11	7.2	844.39	3.6	846.24	851.00	3.6	7,124	0.05%
2021/01/08	45	825.97	43.6	832.76	838.00	1.5	7,075	0.02%
2021/01/07	10.1	793.66	13	800.85	799.00	-3	6,971	-0.04%
2021/01/06	8.2	794.00	11	791.46	792.00	-2.9	6,942	-0.04%
2021/01/05	20.3	789.90	11.4	790.42	797.00	8.9	6,919	0.13%
2021/01/04	21.1	786.29	38.4	778.04	792.00	-17.4	7,122	-0.24%
2020/12/31	9.2	746.54	12.1	747.91	747.00	-2.9	7,147	-0.04%
2020/12/30	5.1	742.62	10.3	742.38	746.00	-5.2	7,365	-0.07%
2020/12/29	13.1	737.92	6.2	739.17	734.00	6.9	7,338	0.09%
2020/12/28	12.1	733.33	30.9	733.95	740.00	-18.7	7,345	-0.26%
2020/12/25	2.1	713.15	0	0.00	715.00	2.1	7,269	0.03%
2020/12/24	3	722.33	5	717.03	714.00	-2	7,323	-0.03%
2020/12/23	4.1	710.45	22.3	716.58	720.00	-18.2	7,396	-0.25%
2020/12/22	5.4	711.85	17.8	714.15	703.00	-12.4	7,438	-0.17%
2020/12/21	7.1	692.19	20	696.85	708.00	-12.9	7,475	-0.17%
2020/12/18	4.4	700.83	3	704.67	699.00	1.4	7,494	0.02%
2020/12/17	20.7	705.83	13	704.38	704.00	7.6	7,540	0.10%
2020/12/16	34.1	706.54	20.5	706.15	701.00	13.6	7,575	0.18%
2020/12/15	2.1	699.10	2.1	701.01	701.00	0.1	7,661	0.00%
2020/12/14	6.3	704.38	5.1	703.65	702.00	1.2	7,785	0.02%
2020/12/11	17.2	710.93	16.2	710.78	707.00	0.9	7,897	0.01%
2020/12/10	24	715.22	18.3	715.96	709.00	5.7	7,895	0.07%
2020/12/09	9.4	735.81	10.3	738.96	734.00	-0.8	7,911	-0.01%
2020/12/08	24.3	714.02	36.5	719.07	730.00	-12.2	7,906	-0.15%
2020/12/07	7.4	699.15	5.1	700.79	704.00	2.3	7,861	0.03%
2020/12/04	14.3	701.82	15.4	703.17	705.00	-1	7,938	-0.01%
2020/12/03	26.3	705.53	4.5	705.20	700.00	21.8	7,959	0.27%
2020/12/02	16.7	704.09	23.1	710.73	712.00	-6.3	7,960	-0.08%
2020/12/01	19.6	700.04	11	699.91	697.00	8.6	8,051	0.11%
2020/11/30	21.1	709.00	5	707.62	704.00	16.1	8,134	0.20%
2020/11/27	13.2	724.79	8	726.25	725.00	5.2	8,228	0.06%
2020/11/26	4.3	733.18	3	728.01	730.00	1.3	8,349	0.02%
2020/11/25	15.4	733.58	12.7	730.34	724.00	2.7	8,574	0.03%
2020/11/24	3.2	740.55	20	743.15	742.00	-16.9	8,675	-0.19%
2020/11/23	85	747.07	74.5	743.72	743.00	10.6	8,827	0.12%
2020/11/20	11	742.08	33.3	745.13	747.00	-22.3	8,889	-0.25%
2020/11/19	38.1	732.60	35.8	731.84	733.00	2.2	8,864	0.03%
2020/11/18	59.9	715.81	70.4	718.71	728.00	-10.5	8,965	-0.12%
2020/11/17	6.4	697.62	18.1	695.49	696.00	-11.6	8,975	-0.13%
2020/11/16	3.3	685.37	7.1	688.78	694.00	-3.9	9,437	-0.04%
2020/11/13	17.1	670.54	3	672.00	675.00	14.1	9,725	0.15%
2020/11/12	8.2	674.66	6	674.17	673.00	2.2	10,351	0.02%
2020/11/11	22.3	670.44	16	673.56	676.00	6.3	10,383	0.06%
2020/11/10	13.6	689.01	9	686.89	686.00	4.6	10,411	0.04%
2020/11/09	19.2	701.56	13	701.46	702.00	6.2	10,500	0.06%
2020/11/06	10.2	697.00	15	697.33	700.00	-4.8	10,576	-0.05%
2020/11/05	35.4	691.08	64.1	688.43	696.00	-28.6	10,619	-0.27%
2020/11/04	15.1	668.85	37	675.46	677.00	-21.9	10,610	-0.21%
2020/11/03	11	666.37	11	666.55	665.00	0	10,699	0.00%
2020/11/02	58.4	673.62	20	666.65	653.00	38.4	10,776	0.36%
2020/10/30	13	674.77	13	677.69	678.00	0	10,763	0.00%
2020/10/29	11	677.65	15	678.27	684.00	-4	10,976	-0.04%
2020/10/28	20.1	683.07	14	682.07	681.00	6.1	11,330	0.05%
2020/10/27	28.2	682.01	29	684.14	685.00	-0.8	11,469	-0.01%
2020/10/26	6.1	678.77	6	677.84	674.00	0.1	11,597	0.00%
2020/10/23	17	683.24	11	682.91	678.00	6	11,765	0.05%
2020/10/22	15	692.33	9	691.67	688.00	6	12,285	0.05%
2020/10/21	16.1	699.32	12	691.67	691.00	4.1	12,554	0.03%
2020/10/20	20	688.50	15	688.60	697.00	5	12,874	0.04%
2020/10/19	6	690.17	11	691.64	692.00	-5	13,079	-0.04%
2020/10/16	5.1	691.35	9	689.78	680.00	-3.9	13,311	-0.03%
2020/10/15	35	698.03	33	698.36	689.00	2	13,490	0.01%
2020/10/14	14.5	691.15	45.1	690.64	689.00	-30.7	13,524	-0.23%
2020/10/13	31.2	699.48	27.1	698.71	699.00	4.1	13,578	0.03%
2020/10/12	68.9	712.73	88.2	712.53	714.00	-19.3	13,570	-0.14%
2020/10/08	71.1	669.38	54.2	670.46	670.00	17	13,458	0.13%
2020/10/07	64.2	641.53	72	644.11	647.00	-7.8	13,352	-0.06%
2020/10/06	4.1	615.00	7.2	615.55	615.00	-3.1	13,230	-0.02%
2020/10/05	6	611.33	8	613.25	611.00	-2	13,446	-0.01%
2020/09/30	13	610.92	11	614.18	607.00	2	13,648	0.01%
2020/09/29	4	609.75	9.1	610.77	610.00	-5.1	13,911	-0.04%
2020/09/28	11	592.55	20	597.60	603.00	-9	14,142	-0.06%
2020/09/25	13.3	596.48	6	591.33	585.00	7.3	14,134	0.05%
2020/09/24	13.1	604.89	6	607.67	600.00	7.1	14,148	0.05%
2020/09/23	11.1	613.83	18	615.72	617.00	-6.9	14,104	-0.05%
2020/09/22	14	607.00	9	606.56	603.00	5	14,121	0.04%
2020/09/21	13	616.15	14	617.07	616.00	-1	14,152	-0.01%
2020/09/18	12.1	598.41	17	601.88	611.00	-4.9	14,216	-0.03%
2020/09/17	20.1	599.35	18	598.89	599.00	2.1	14,178	0.01%
2020/09/16	11.1	620.80	15.1	620.98	617.00	-4	14,226	-0.03%
2020/09/15	10	609.50	11	611.55	611.00	-1	14,345	-0.01%
2020/09/14	10	602.50	18	599.61	609.00	-8	14,584	-0.05%
2020/09/11	24	593.83	18	592.67	595.00	6	14,529	0.04%
2020/09/10	5	601.60	17	601.35	599.00	-12	14,506	-0.08%
2020/09/09	22.2	590.89	16	592.88	595.00	6.2	14,579	0.04%
2020/09/08	13	604.77	14	606.21	604.00	-1	14,531	-0.01%
2020/09/07	11	600.09	19	599.05	598.00	-8	14,617	-0.05%
2020/09/04	26	595.38	33	596.88	603.00	-7	14,678	-0.05%
2020/09/03	33	607.21	29	610.41	603.00	4	14,559	0.03%
2020/09/02	31	597.61	42	599.10	596.00	-11	14,467	-0.08%
2020/09/01	20	569.36	28.1	565.15	576.00	-8.1	14,314	-0.06%
2020/08/31	37.2	563.53	41.2	561.65	556.00	-4	14,274	-0.03%
2020/08/28	27	563.63	15	564.08	574.00	12	14,125	0.08%
2020/08/27	45.4	567.61	38.4	564.18	558.00	7	14,063	0.05%
2020/08/26	30	580.83	27.2	576.00	578.00	2.8	14,098	0.02%
2020/08/25	27	589.15	28.2	589.48	589.00	-1.2	14,064	-0.01%
2020/08/24	50	588.66	32.1	589.81	585.00	17.9	14,058	0.13%
2020/08/21	47	594.11	42.9	593.67	604.00	4.1	13,992	0.03%
2020/08/20	86.1	583.84	91.1	575.03	565.00	-5	13,769	-0.04%
2020/08/19	28.1	615.20	45.2	615.91	609.00	-17.1	13,312	-0.13%
2020/08/18	83.6	623.21	44.4	621.09	617.00	39.2	13,108	0.30%
2020/08/17	7	682.43	13	683.86	685.00	-6	12,659	-0.05%
2020/08/14	14.2	674.89	14.2	677.43	680.00	0	12,709	0.00%
2020/08/13	21	684.05	28.2	691.72	684.00	-7.2	12,854	-0.06%
2020/08/12	18	680.67	28	679.43	680.00	-10	13,029	-0.08%
2020/08/11	31	701.74	34.5	697.91	693.00	-3.5	13,265	-0.03%
2020/08/10	39	705.82	22	706.73	706.00	17	13,196	0.13%
2020/08/07	24	715.04	14.1	712.09	705.00	9.9	13,149	0.08%
2020/08/06	39	740.20	38.1	738.68	732.00	1	13,080	0.01%
2020/08/05	38.1	730.16	42.3	731.24	730.00	-4.2	12,950	-0.03%
2020/08/04	41.1	716.60	76	718.76	732.00	-34.9	12,842	-0.27%
2020/08/03	52.3	710.75	34	711.15	696.00	18.3	12,632	0.14%
2020/07/31	40.1	689.01	53.2	686.59	701.00	-13.1	12,338	-0.11%
2020/07/30	39	681.36	25	681.32	683.00	14	12,239	0.11%
2020/07/29	47.3	682.96	50	681.34	682.00	-2.8	12,132	-0.02%
2020/07/28	169.1	736.38	148.2	718.89	680.00	20.9	12,087	0.17%	大買/大賣/
2020/07/27	108.2	714.70	94	719.89	728.00	14.2	11,849	0.12%	大買/
2020/07/24	68	690.20	72	689.22	675.00	-4	12,020	-0.03%
2020/07/23	35.4	668.73	50	668.44	677.00	-14.6	11,790	-0.12%
2020/07/22	94.1	663.16	84.2	663.80	664.00	9.9	11,722	0.08%
2020/07/21	104.2	634.70	106	633.72	637.00	-1.9	11,526	-0.02%	大買/大賣/
2020/07/20	17	598.47	13.6	597.51	601.00	3.4	11,410	0.03%
2020/07/17	24	604.04	26.3	602.58	607.00	-2.3	11,461	-0.02%
2020/07/16	25	604.00	17.2	605.47	599.00	7.8	11,498	0.07%
2020/07/15	34.2	608.39	47.2	608.81	609.00	-13	11,468	-0.11%
2020/07/14	23.3	615.02	25	614.56	611.00	-1.8	11,446	-0.02%
2020/07/13	25	628.32	20	627.15	629.00	5	11,402	0.04%
2020/07/10	32.9	631.62	28.3	628.76	616.00	4.6	11,372	0.04%
2020/07/09	52.1	655.25	39.6	654.18	651.00	12.5	11,313	0.11%
2020/07/08	59.2	656.12	44	659.02	661.00	15.2	11,147	0.14%
2020/07/07	31	609.42	32.3	611.54	618.00	-1.2	10,896	-0.01%
2020/07/06	8.6	585.26	11	584.45	589.00	-2.5	10,711	-0.02%
2020/07/03	15.1	583.21	24.2	581.37	585.00	-9.1	10,705	-0.09%
2020/07/02	11.1	577.45	8	579.61	574.00	3	10,704	0.03%
2020/07/01	36.3	586.45	40	587.15	577.00	-3.8	10,742	-0.04%
2020/06/30	14	573.29	15	574.73	579.00	-1	10,725	-0.01%
2020/06/29	21	568.81	9.1	568.31	565.00	11.9	10,747	0.11%
2020/06/24	32	575.31	28	576.50	580.00	4	10,726	0.04%
2020/06/23	70	577.69	61.4	574.24	574.00	8.6	10,795	0.08%
2020/06/22	55.2	566.11	49.1	569.33	576.00	6.2	10,730	0.06%
2020/06/19	68.1	537.83	80.3	531.22	546.00	-12.1	10,772	-0.11%
2020/06/18	13.1	510.76	11	511.36	513.00	2.1	10,633	0.02%
2020/06/17	8.2	509.10	6.1	509.15	510.00	2.1	10,881	0.02%
2020/06/16	7	502.43	10.1	502.54	510.00	-3.1	11,062	-0.03%
2020/06/15	12.1	496.32	16	499.38	492.50	-4	11,296	-0.03%
2020/06/12	18.1	483.77	12.4	488.99	492.50	5.8	11,410	0.05%
2020/06/11	11	502.18	15	502.33	496.50	-4	11,450	-0.03%
2020/06/10	6	499.92	7.1	499.15	500.00	-1.1	11,475	-0.01%
2020/06/09	15	493.43	12	495.13	497.50	3	11,757	0.03%
2020/06/08	17.3	498.57	15	498.53	494.50	2.3	11,945	0.02%
2020/06/05	12.2	494.33	13	494.62	494.00	-0.8	11,941	-0.01%
2020/06/04	13.2	489.30	16	488.16	490.00	-2.9	11,999	-0.02%
2020/06/03	15	489.80	14.2	490.97	490.00	0.8	12,054	0.01%
2020/06/02	34	485.85	39.2	485.32	485.00	-5.2	12,020	-0.04%
2020/06/01	8.4	465.82	6	464.08	461.50	2.4	11,915	0.02%
2020/05/29	15	461.87	20	460.50	463.00	-5	11,951	-0.04%
2020/05/28	23	460.46	20	460.75	460.00	3	11,959	0.03%
2020/05/27	20.3	463.69	27	464.06	464.50	-6.7	11,968	-0.06%
2020/05/26	22	463.07	31	464.48	460.00	-9	12,078	-0.07%
2020/05/25	47	454.33	54	455.56	460.00	-7	12,147	-0.06%
2020/05/22	25.7	448.34	28	447.18	442.00	-2.3	12,130	-0.02%
2020/05/21	18	466.00	18	465.17	464.50	0	12,091	0.00%
2020/05/20	27	470.20	38.1	469.43	470.00	-11	12,071	-0.09%
2020/05/19	42	461.05	53.4	461.29	462.00	-11.4	11,901	-0.10%
2020/05/18	15	443.20	30.2	445.74	440.50	-15.2	11,685	-0.13%
2020/05/15	5	408.50	3	412.00	411.00	2	11,390	0.02%
2020/05/14	12	412.92	10	413.30	411.00	2	11,447	0.02%
2020/05/13	9	413.34	13	413.81	420.00	-4	11,461	-0.03%
2020/05/12	4.1	406.54	6	407.67	407.00	-1.9	11,544	-0.02%
2020/05/11	4.1	410.49	3	408.83	410.00	1.1	11,685	0.01%
2020/05/08	7	415.00	15	414.53	411.50	-8	11,764	-0.07%
2020/05/07	10	413.40	3	413.67	411.00	7	11,832	0.06%
2020/05/06	10	406.90	24	406.60	408.00	-14	11,867	-0.12%
2020/05/05	6.1	401.34	23	401.33	401.50	-16.9	11,894	-0.14%
2020/05/04	23	401.78	20	400.38	399.50	3	12,042	0.03%
2020/04/30	38	409.37	58.2	411.01	415.00	-20.2	12,003	-0.17%
2020/04/29	68	393.40	100	394.08	398.00	-32	11,815	-0.27%
2020/04/28	15	368.50	14	370.86	375.00	1	11,461	0.01%
2020/04/27	16	366.22	70	362.21	372.00	-54	11,656	-0.46%
2020/04/24	2	349.00	10	350.75	348.50	-8	11,531	-0.07%
2020/04/23	11.1	347.57	16	348.72	351.00	-5	11,572	-0.04%
2020/04/22	28.2	345.84	7	347.93	346.00	21.2	11,643	0.18%
2020/04/21	43	358.56	9	358.33	353.50	34	11,874	0.29%
2020/04/20	8.1	369.77	24.1	371.58	370.00	-16	12,011	-0.13%
2020/04/17	12	369.29	9	371.17	368.00	3	12,089	0.02%
2020/04/16	4	363.00	3	363.00	361.50	1	11,995	0.01%
2020/04/15	9.4	366.61	5	368.10	365.50	4.4	12,003	0.04%
2020/04/14	13.3	364.45	22.2	361.75	365.50	-8.9	12,021	-0.07%
2020/04/13	2	349.00	4	352.63	351.50	-2	11,992	-0.02%
2020/04/10	0.1	351.50	0	0.00	350.00	0.1	12,013	0.00%
2020/04/09	7.1	350.09	8	352.56	351.50	-0.9	12,109	-0.01%
2020/04/08	4	348.50	10	348.15	349.50	-6	12,076	-0.05%
2020/04/07	9	348.28	9	347.39	347.00	0	12,056	0.00%
2020/04/06	3.1	339.91	7	341.43	341.00	-3.9	11,960	-0.03%
2020/04/01	14	330.14	11.2	329.95	334.00	2.8	11,892	0.02%
2020/03/31	30.2	332.89	25	331.62	327.50	5.2	11,880	0.04%
2020/03/30	20	330.08	14	331.79	336.50	6	11,749	0.05%
2020/03/27	28	345.59	27	348.70	340.00	1	11,622	0.01%
2020/03/26	21	337.81	36	338.13	343.50	-15	11,460	-0.13%
2020/03/25	36	340.32	36	343.92	334.50	0	11,502	0.00%
2020/03/24	19	333.95	22	334.61	330.00	-3	11,314	-0.03%
2020/03/23	43	307.99	35	307.31	308.00	8	11,286	0.07%
2020/03/20	15	296.90	20	298.63	301.00	-5	11,228	-0.04%
2020/03/19	28	283.71	26.3	284.61	274.00	1.7	11,118	0.02%
2020/03/18	13	311.29	14	312.61	301.50	-1	10,839	-0.01%
2020/03/17	37	319.00	38	318.01	315.50	-1	10,712	-0.01%
2020/03/16	38	332.46	39.2	329.49	320.00	-1.2	10,537	-0.01%
2020/03/13	44	330.10	46	324.17	341.00	-2	10,390	-0.02%
2020/03/12	35	342.28	35	343.33	336.00	0	10,118	0.00%
2020/03/11	15.1	368.53	12	369.46	363.00	3.1	9,884	0.03%
2020/03/10	17.1	369.04	16	369.25	373.50	1.1	9,823	0.01%
2020/03/09	21	365.98	14	363.71	366.50	7	9,727	0.07%
2020/03/06	22.1	378.91	15	379.27	378.50	7.1	9,658	0.07%
2020/03/05	3.1	381.30	54	382.91	385.00	-50.9	9,648	-0.53%
2020/03/04	7	366.29	4	370.25	370.50	3	9,661	0.03%
2020/03/03	17	374.59	7.2	374.79	372.00	9.8	9,644	0.10%
2020/03/02	3	354.83	6.1	360.41	363.00	-3.1	9,576	-0.03%
2020/02/27	26	366.94	9.5	365.21	360.00	16.5	9,569	0.17%
2020/02/26	28	376.00	14.5	378.33	375.00	13.5	9,475	0.14%
2020/02/25	14	377.04	13	378.58	378.50	1	9,416	0.01%
2020/02/24	40.1	380.09	11	377.82	377.00	29.1	9,441	0.31%
2020/02/21	15.1	388.73	9	389.39	388.00	6.1	9,324	0.07%
2020/02/20	8	390.50	15	391.83	394.00	-7	9,257	-0.08%
2020/02/19	39.1	390.41	25	391.64	388.50	14.1	9,184	0.15%
2020/02/18	9.1	394.28	1	392.00	392.00	8.1	9,196	0.09%
2020/02/17	23	397.37	4	397.50	398.00	19	9,152	0.21%
2020/02/14	12.2	405.84	3.2	405.25	405.50	9	9,082	0.10%
2020/02/13	14.2	409.60	16	408.75	408.50	-1.9	9,018	-0.02%
2020/02/12	19	399.34	17	400.44	401.50	2	8,901	0.02%
2020/02/11	12	385.13	17	387.59	390.00	-5	8,895	-0.06%
2020/02/10	9	380.12	11.5	383.91	380.00	-2.5	8,905	-0.03%
2020/02/07	6	381.25	4	381.50	381.00	2	8,950	0.02%
2020/02/06	29	384.88	23.5	384.02	382.00	5.5	8,979	0.06%
2020/02/05	29	384.34	17	384.32	381.00	12	8,947	0.13%
2020/02/04	12	392.04	11	390.82	390.50	1	8,844	0.01%
2020/02/03	17	382.21	19.3	380.66	382.00	-2.3	9,087	-0.02%
2020/01/31	15.2	387.41	7.5	388.43	388.00	7.7	9,100	0.08%
2020/01/30	28	392.98	20.5	390.05	383.50	7.5	9,154	0.08%
2020/01/20	4	419.13	5	420.00	419.00	-1	8,903	-0.01%
2020/01/17	9	424.11	7	421.21	420.50	2	8,946	0.02%
2020/01/16	21	419.93	42	420.92	421.00	-21	9,016	-0.23%
2020/01/15	58	412.32	27	413.04	416.00	31	8,866	0.35%
2020/01/14	19	417.32	11	416.64	416.00	8	8,518	0.09%
2020/01/13	31	424.97	15	429.37	422.00	16	8,270	0.19%
2020/01/10	12	430.96	4	431.50	432.00	8	8,199	0.10%
2020/01/09	8	435.13	7	437.07	437.00	1	8,219	0.01%
2020/01/08	10	428.00	30	433.56	430.50	-20	8,306	-0.24%
2020/01/07	21.1	427.12	17	426.94	426.00	4.1	8,311	0.05%
2020/01/06	3	425.17	4	428.38	424.00	-1	8,361	-0.01%
2020/01/03	47	429.84	47	429.81	434.50	0	8,361	0.00%
2020/01/02	6	442.67	10	441.55	441.50	-4	8,240	-0.05%
2019/12/31	6	442.58	2	442.75	443.50	4	8,221	0.05%
2019/12/30	2	446.50	10	447.00	446.50	-8	8,253	-0.10%
2019/12/27	5	449.60	4	448.63	446.50	1	8,354	0.01%
2019/12/26	9	455.00	6	454.42	449.00	3	8,350	0.04%
2019/12/25	7	449.43	4	448.63	452.00	3	8,376	0.04%
2019/12/24	14	445.61	5	446.30	445.00	9	8,479	0.11%
2019/12/23	3	447.17	3.2	447.13	449.00	-0.2	8,565	0.00%
2019/12/20	10	445.70	4.1	444.55	446.00	5.9	8,656	0.07%
2019/12/19	2.1	453.55	8.1	454.13	454.50	-6	8,489	-0.07%
2019/12/18	15.1	456.63	11	455.77	456.50	4.1	8,415	0.05%
2019/12/17	56	458.38	31	458.40	460.50	25	8,371	0.30%
2019/12/16	19	439.24	13	440.65	442.00	6	8,218	0.07%
2019/12/13	5	431.50	17	432.68	432.50	-12	8,167	-0.15%
2019/12/12	8.1	428.91	6	429.42	427.50	2.1	8,163	0.03%
2019/12/11	1.2	427.43	0	0.00	429.00	1.2	8,239	0.01%
2019/12/10	4	424.63	2.1	425.19	425.00	1.9	8,338	0.02%
2019/12/09	3.1	423.56	12	424.63	426.50	-8.9	8,406	-0.11%
2019/12/06	9	416.17	0	0.00	415.00	9	8,435	0.11%
2019/12/05	2	423.50	1	421.00	420.00	1	8,675	0.01%
2019/12/04	4	420.88	10	420.80	424.50	-6	8,807	-0.07%
2019/12/03	8	419.69	9.3	421.67	418.00	-1.3	8,781	-0.01%
2019/12/02	9	417.11	9	418.06	416.50	0	8,763	0.00%
2019/11/29	17	426.35	11	429.36	421.50	6	8,725	0.07%
2019/11/28	12	429.50	31	429.92	431.50	-19	8,621	-0.22%
2019/11/27	10.5	422.93	13	423.73	422.50	-2.5	8,630	-0.03%
2019/11/26	15.5	422.88	14	425.04	420.00	1.5	8,671	0.02%
2019/11/25	23	419.80	20	419.00	418.50	3	8,836	0.03%
2019/11/22	8	410.31	6	408.75	411.00	2	8,819	0.02%
2019/11/21	21	405.29	12	403.92	407.00	9	8,782	0.10%
2019/11/20	1	414.50	2	417.50	414.50	-1	8,700	-0.01%
2019/11/19	2	420.25	1	419.00	421.00	1	8,742	0.01%
2019/11/18	4.1	419.01	2	416.50	419.50	2.1	8,859	0.02%
2019/11/15	16	422.69	17	420.38	422.00	-1	9,020	-0.01%
2019/11/14	10	409.25	16	409.75	410.50	-6	9,367	-0.06%
2019/11/13	3	410.17	4	410.25	408.00	-1	9,416	-0.01%
2019/11/12	5	410.70	6.1	409.84	410.00	-1.1	9,420	-0.01%
2019/11/11	7	405.93	12.1	405.52	403.50	-5.1	9,399	-0.05%
2019/11/08	19	417.95	6	418.75	414.00	13	9,324	0.14%
2019/11/07	17	426.26	21	423.55	425.00	-4	9,240	-0.04%
2019/11/06	9.2	426.98	15.1	431.23	434.00	-5.9	9,160	-0.06%
2019/11/05	7	423.07	17	423.50	425.00	-10	9,161	-0.11%
2019/11/04	8	411.00	6	407.58	412.00	2	9,130	0.02%
2019/11/01	23	407.91	25	405.82	405.00	-2	9,151	-0.02%
2019/10/31	37.3	406.56	75	403.35	408.00	-37.7	9,210	-0.41%
2019/10/30	14.1	395.18	17	395.56	396.50	-2.9	9,218	-0.03%
2019/10/29	12	392.12	15	393.40	393.00	-3	9,328	-0.03%
2019/10/28	6.5	383.24	15	384.90	387.00	-8.5	9,387	-0.09%
2019/10/25	13	382.92	10.2	381.51	379.00	2.8	9,418	0.03%
2019/10/24	19.6	378.50	27	379.17	381.50	-7.4	9,356	-0.08%
2019/10/23	8	369.38	6	370.58	372.00	2	9,235	0.02%
2019/10/22	6	368.50	12	370.38	371.50	-6	9,309	-0.06%
2019/10/21	14.2	370.04	14	372.25	369.00	0.2	9,352	0.00%
2019/10/18	23	371.04	18	372.92	370.00	5	9,393	0.05%
2019/10/17	23	368.61	36	367.75	371.00	-13	9,416	-0.14%
2019/10/16	42.1	363.90	34	360.69	360.00	8.1	9,428	0.09%
2019/10/15	16	367.66	14	368.18	367.00	2	9,338	0.02%
2019/10/14	39.1	372.76	9	371.06	370.50	30.1	9,256	0.32%
2019/10/09	18	373.44	2	378.75	372.00	16	9,098	0.18%
2019/10/08	2	384.25	0	0.00	384.50	2	9,011	0.02%
2019/10/07	4	383.88	1	382.00	384.00	3	9,038	0.03%
2019/10/04	10	384.95	8	384.38	385.50	2	9,026	0.02%
2019/10/03	8	376.56	28	378.04	379.50	-20	8,961	-0.22%
2019/10/02	7	372.71	0.1	373.00	372.00	6.9	8,908	0.08%
2019/10/01	9.1	372.27	10	373.30	376.50	-0.9	8,953	-0.01%
2019/09/27	5	370.40	20	369.23	369.00	-15	8,898	-0.17%
2019/09/26	12	377.67	13.1	382.34	376.00	-1.1	8,893	-0.01%
2019/09/25	13.1	380.46	1	379.50	380.00	12.1	8,885	0.14%
2019/09/24	3	385.50	2.7	387.00	387.00	0.3	8,874	0.00%
2019/09/23	8.1	387.56	7	388.99	388.00	1.1	8,877	0.01%
2019/09/20	8	386.44	7	386.21	386.50	1	8,889	0.01%
2019/09/19	19	383.58	15	386.30	380.50	4	8,795	0.05%
2019/09/18	2	382.25	2	383.00	382.00	0	8,723	0.00%
2019/09/17	2	384.50	9	383.94	383.00	-7	8,674	-0.08%
2019/09/16	16	380.56	28	380.30	382.00	-12	8,683	-0.14%
2019/09/12	8	376.69	8	378.49	375.00	0	8,578	0.00%
2019/09/11	24	374.19	5	374.20	374.50	19	8,551	0.22%
2019/09/10	20	377.30	1	378.00	378.00	19	8,538	0.22%
2019/09/09	45	386.75	21	385.24	382.50	24	8,500	0.28%
2019/09/06	15	373.93	23	373.00	374.50	-8	8,254	-0.10%
2019/09/05	3	365.33	3	365.67	367.50	0	8,141	0.00%
2019/09/04	8.8	364.60	4	364.88	365.00	4.8	8,141	0.06%
2019/09/03	5.8	366.41	6	365.75	364.00	-0.2	8,185	0.00%
2019/09/02	8	368.94	4	368.00	370.50	4	8,245	0.05%
2019/08/30	14	369.61	11	369.72	367.50	3	8,259	0.04%
2019/08/29	8	364.37	8.1	363.63	365.50	-0.1	8,242	0.00%
2019/08/28	27	363.43	35.4	363.42	366.00	-8.4	8,248	-0.10%
2019/08/27	1	347.00	3.1	346.95	345.50	-2.1	8,117	-0.03%
2019/08/26	12	340.71	11	340.73	343.00	1	8,242	0.01%
2019/08/23	26	348.17	22	344.41	342.50	4	8,339	0.05%
2019/08/22	6	347.58	10	348.00	345.00	-4	8,310	-0.05%
2019/08/21	19	352.21	28.4	350.61	347.00	-9.4	8,294	-0.11%
2019/08/20	12.1	349.16	14.1	351.34	351.00	-2	8,242	-0.02%
2019/08/19	30	340.85	70	344.28	353.00	-40	8,104	-0.49%
2019/08/16	4	321.38	30	323.27	322.00	-26	7,760	-0.34%
2019/08/15	3	314.83	4	314.50	316.50	-1	7,693	-0.01%
2019/08/14	12	320.54	3	321.83	319.50	9	7,697	0.12%
2019/08/13	14.1	318.89	5	321.30	318.00	9.1	7,715	0.12%
2019/08/12	5	322.00	26	321.25	323.00	-21	7,798	-0.27%
2019/08/08	7	317.43	4	317.88	316.50	3	7,745	0.04%
2019/08/07	4	316.75	14	317.36	318.00	-10	7,723	-0.13%
2019/08/06	8	309.63	11	309.59	309.00	-3	7,636	-0.04%
2019/08/05	7	311.29	1	311.00	312.00	6	7,601	0.08%
2019/08/02	12	311.79	2	315.75	316.00	10	7,563	0.13%
2019/08/01	29	320.19	59	321.51	314.00	-30	7,496	-0.40%
2019/07/31	45	317.38	16	311.72	314.50	29	7,239	0.40%
2019/07/30	11	325.05	49	324.46	325.50	-38	7,148	-0.53%
2019/07/29	15	312.73	14	317.89	319.00	1	7,066	0.01%
2019/07/26	22	310.41	24.2	313.98	313.50	-2.2	7,224	-0.03%
2019/07/25	7	310.71	6	311.58	313.00	1	7,515	0.01%
2019/07/24	14	310.61	3	308.67	308.00	11	7,568	0.15%
2019/07/23	5	312.90	29	314.02	314.50	-24	7,497	-0.32%
2019/07/22	5	308.10	2	309.00	308.50	3	7,434	0.04%
2019/07/19	24	303.54	3	307.00	304.50	21	7,379	0.28%
2019/07/18	33	305.92	15	304.00	302.00	18	7,321	0.25%
2019/07/17	29	310.36	5	309.40	310.00	24	7,243	0.33%
2019/07/16	4	313.50	2	315.50	314.00	2	7,183	0.03%
2019/07/15	10	314.75	3	315.50	314.50	7	7,154	0.10%
2019/07/12	9	319.33	2	319.50	318.00	7	7,250	0.10%
2019/07/11	1.1	323.27	20	320.93	322.50	-18.9	7,525	-0.25%
2019/07/10	4	316.88	3	317.33	318.00	1	7,546	0.01%
2019/07/09	6	315.25	5	314.00	313.50	1	7,593	0.01%
2019/07/08	22	312.55	19	312.87	314.00	3	7,637	0.04%
2019/07/05	9	319.94	14	319.75	321.00	-5	7,744	-0.06%
2019/07/04	0	318.50	0	0.00	319.00	0	7,840	0.00%
2019/07/03	13	320.77	14	321.54	317.50	-1	7,937	-0.01%
2019/07/02	9	317.67	41	316.32	319.00	-32	7,929	-0.40%
2019/07/01	28	315.02	11.2	314.32	314.00	16.9	7,911	0.21%
2019/06/28	5	312.80	21	312.64	314.00	-16	7,935	-0.20%
2019/06/27	4.9	314.02	10	314.50	313.00	-5.1	7,980	-0.06%
2019/06/26	2.1	310.98	1	310.50	310.50	1.1	7,980	0.01%
2019/06/25	11.2	309.57	1	311.00	311.50	10.2	8,002	0.13%
2019/06/24	1.1	314.00	5	314.00	315.50	-3.9	7,992	-0.05%
2019/06/21	6	312.42	14	313.04	313.50	-8	7,978	-0.10%
2019/06/20	9	310.22	13	310.38	310.00	-4	7,916	-0.05%
2019/06/19	18	310.03	4	308.50	308.50	14	8,057	0.17%
2019/06/18	3.2	307.52	22	307.20	308.50	-18.9	7,997	-0.24%
2019/06/17	29	302.71	8.3	302.86	300.50	20.7	7,940	0.26%
2019/06/14	6	309.25	5	310.60	307.00	1	7,923	0.01%
2019/06/13	26	312.42	35.1	313.12	309.50	-9.1	7,915	-0.11%
2019/06/12	5.1	309.59	4	310.25	309.50	1.1	7,874	0.01%
2019/06/11	32.1	309.53	7.2	310.17	308.00	25	7,882	0.32%
2019/06/10	16.2	313.48	19	314.87	316.00	-2.9	7,777	-0.04%
2019/06/06	10	308.50	6	308.58	307.00	4	7,725	0.05%
2019/06/05	25	314.92	19	315.79	313.00	6	7,680	0.08%
2019/06/04	17	314.79	12	314.88	311.00	5	7,651	0.07%
2019/06/03	23	313.61	32.1	311.41	314.00	-9.1	7,579	-0.12%
2019/05/31	27.3	307.13	55	307.24	311.00	-27.7	7,512	-0.37%
2019/05/30	31.1	294.52	56	293.17	296.50	-24.9	7,348	-0.34%
2019/05/29	5	276.90	5	279.00	280.50	0	7,298	0.00%
2019/05/28	12	281.08	5	282.10	280.50	7	7,369	0.09%
2019/05/27	16	278.13	7	281.14	281.00	9	7,496	0.12%
2019/05/24	8	291.19	6	291.75	287.00	2	7,704	0.03%
2019/05/23	17	292.06	24	292.10	292.00	-7	7,892	-0.09%
2019/05/22	24	288.29	13	289.00	287.50	11	7,829	0.14%
2019/05/21	18.3	289.95	9.5	290.92	290.50	8.8	7,894	0.11%
2019/05/20	10	290.35	9	290.00	290.00	1	7,858	0.01%
2019/05/17	16	292.78	23	293.57	291.00	-7	7,829	-0.09%
2019/05/16	5	289.20	2	291.25	288.00	3	7,753	0.04%
2019/05/15	10	290.15	8.1	291.02	290.00	1.9	7,722	0.02%
2019/05/14	16	281.69	21	284.12	289.00	-5	7,717	-0.06%
2019/05/13	39.1	290.20	26	291.35	286.50	13.1	7,682	0.17%
2019/05/10	10	299.70	15.1	299.49	298.50	-5.1	7,872	-0.06%
2019/05/09	32	302.88	39	303.85	300.00	-7	7,838	-0.09%
2019/05/08	34	308.60	31	308.65	310.00	3	7,750	0.04%
2019/05/07	15.1	310.40	13	310.65	311.00	2.1	7,659	0.03%
2019/05/06	9	303.56	19	303.61	306.00	-10	7,561	-0.13%
2019/05/03	26	305.12	152.2	305.58	309.00	-126.2	7,464	-1.69%	大賣/鉅額交易
2019/05/02	50	302.28	79	304.95	298.00	-29	7,205	-0.40%
2019/04/30	10	290.05	36	292.71	295.50	-26	6,913	-0.38%
2019/04/29	26	287.77	17	289.12	287.50	9	6,844	0.13%
2019/04/26	8	286.31	8	288.38	290.00	0	6,884	0.00%
2019/04/25	17	288.12	13	289.62	288.00	4	6,869	0.06%
2019/04/24	50	289.58	6	290.33	289.50	44	6,880	0.64%
2019/04/23	12	287.33	11	287.59	290.00	1	6,891	0.01%
2019/04/22	23	290.65	6	292.83	289.00	17	6,879	0.25%
2019/04/19	12	289.58	7	291.36	290.00	5	6,860	0.07%
2019/04/18	6	290.33	18	291.67	291.00	-12	6,852	-0.18%
2019/04/17	119	291.71	20	292.63	288.50	99	6,816	1.45%	大買/
2019/04/16	14	299.00	17	299.91	300.00	-3	6,566	-0.05%
2019/04/15	1	297.45	4	297.88	296.50	-3	6,549	-0.05%
2019/04/12	4	294.50	63	294.38	293.50	-59	6,523	-0.90%
2019/04/11	27	293.56	50	297.36	291.50	-23	6,478	-0.35%
2019/04/10	13	302.38	18.1	302.23	300.00	-5.1	6,347	-0.08%
2019/04/09	9.2	295.27	12	294.67	299.50	-2.9	6,197	-0.05%
2019/04/08	6	290.58	12	292.83	294.50	-6	6,082	-0.10%
2019/04/03	7.8	289.49	7	289.86	290.50	0.8	5,958	0.01%
2019/04/02	5	289.40	32	290.11	290.50	-27	5,872	-0.46%
2019/04/01	8	284.94	17	285.41	285.50	-9	5,738	-0.16%
2019/03/29	6.6	278.95	34	280.24	282.50	-27.4	5,638	-0.49%
2019/03/28	51	279.33	39	281.15	276.50	12	5,624	0.21%
2019/03/27	4	279.25	24	279.15	279.50	-20	5,697	-0.35%
2019/03/26	21.1	279.53	22	280.64	281.00	-0.9	5,698	-0.02%
2019/03/25	37	277.08	17	277.76	276.50	20	5,673	0.35%
2019/03/22	38.6	283.37	62	284.15	284.00	-23.4	5,618	-0.42%
2019/03/21	12.4	277.04	16	276.88	277.50	-3.6	5,456	-0.07%
2019/03/20	15	273.80	10	274.65	274.50	5	5,425	0.09%
2019/03/19	18	274.28	17	274.91	275.50	1	5,414	0.02%
2019/03/18	30	278.07	29	278.78	278.00	1	5,364	0.02%
2019/03/15	4.4	274.52	8	275.38	276.00	-3.6	5,344	-0.07%
2019/03/14	16	275.34	6	274.83	272.50	10	5,346	0.19%
2019/03/13	3	270.00	8	271.81	273.00	-5	5,402	-0.09%
2019/03/12	8.3	273.55	7	272.36	270.50	1.3	5,438	0.02%
2019/03/11	11	271.09	7	271.07	270.00	4	5,514	0.07%
2019/03/08	44	268.48	31	269.15	267.50	13	5,580	0.23%
2019/03/07	27	275.35	11.5	276.78	274.00	15.5	5,564	0.28%
2019/03/06	6	279.75	15.2	279.27	280.00	-9.2	5,571	-0.16%
2019/03/05	19	274.74	9	276.28	273.00	10	5,485	0.18%
2019/03/04	31	280.56	10.8	280.39	277.00	20.2	5,444	0.37%
2019/02/27	23	277.20	16	278.47	280.00	7	5,375	0.13%
2019/02/26	36	284.96	14	284.46	276.50	22	5,245	0.42%
2019/02/25	43	279.00	49.3	279.20	282.50	-6.3	5,028	-0.12%
2019/02/22	31	265.06	30	265.58	264.00	1	4,754	0.02%
2019/02/21	6	258.08	35	257.89	259.00	-29	4,530	-0.64%
2019/02/20	9	254.89	7	254.36	255.50	2	4,480	0.04%
2019/02/19	8	251.13	6	250.75	250.00	2	4,495	0.04%
2019/02/18	3	251.83	2	253.50	253.50	1	4,487	0.02%
2019/02/15	16	253.31	8	252.31	252.00	8	4,475	0.18%
2019/02/14	4.2	256.36	1	256.00	255.50	3.2	4,475	0.07%
2019/02/13	5.3	259.45	7	257.71	259.00	-1.7	4,503	-0.04%
2019/02/12	28.5	257.75	6	257.50	257.50	22.5	4,487	0.50%
2019/02/11	15	254.63	45	252.63	259.50	-30	4,448	-0.67%
2019/01/30	12	243.17	10	243.30	243.00	2	4,185	0.05%
2019/01/29	13	244.46	7.3	245.19	245.50	5.7	4,198	0.14%
2019/01/28	4	247.63	10.6	247.79	248.50	-6.6	4,197	-0.16%
2019/01/25	4	246.13	7	247.79	248.00	-3	4,258	-0.07%
2019/01/24	6.1	246.06	4.1	244.50	244.50	2	4,309	0.05%
2019/01/23	20	238.65	7	240.07	241.00	13	4,371	0.30%
2019/01/22	35	245.54	10	245.40	242.00	25	4,386	0.57%
2019/01/21	5	247.50	7	246.21	244.50	-2	4,429	-0.05%
2019/01/18	12	242.08	19	242.92	244.00	-7	4,495	-0.16%
2019/01/17	18	236.06	18	236.22	237.00	0	4,491	0.00%
2019/01/16	14	235.64	19	235.39	237.00	-5	4,540	-0.11%
2019/01/15	7	232.57	7	232.64	233.00	0	4,529	0.00%
2019/01/14	17	232.59	11	232.18	231.50	6	4,492	0.13%
2019/01/11	13	226.69	19	227.71	227.50	-6	4,487	-0.13%
2019/01/10	29.2	224.63	25.2	226.40	226.00	4	4,497	0.09%
2019/01/09	24	226.31	76	227.39	226.00	-52	4,501	-1.15%
2019/01/08	8	219.31	11	221.23	222.00	-3	4,416	-0.07%
2019/01/07	41	219.10	38	219.78	219.00	3	4,459	0.07%
2019/01/04	98	216.68	35.1	217.27	217.00	63	4,465	1.41%
2019/01/03	2	223.00	5.2	223.83	223.50	-3.2	4,634	-0.07%
2019/01/02	30	224.02	9.5	223.53	220.50	20.5	4,644	0.44%
2018/12/28	12	225.13	51	226.05	229.50	-39	4,661	-0.84%
2018/12/27	13	224.23	22	225.07	225.00	-9	4,758	-0.19%
2018/12/26	66.1	222.01	1.2	222.34	220.00	64.9	4,776	1.36%
2018/12/25	11	220.18	5.3	221.66	221.00	5.7	4,809	0.12%
2018/12/24	3.5	223.14	3	224.50	225.00	0.5	4,877	0.01%
2018/12/22	4	222.13	4	223.37	223.00	0	4,919	0.00%
2018/12/21	6	223.50	3	222.50	223.50	3	5,001	0.06%
2018/12/20	35	227.01	6	227.83	225.00	29	4,975	0.58%
2018/12/19	2	234.00	0	0.00	236.00	2	4,876	0.04%
2018/12/18	1.3	234.12	0	0.00	234.50	1.3	4,868	0.03%
2018/12/17	1	235.50	1	239.00	235.00	0	4,901	0.00%
2018/12/14	3	238.00	5	238.70	236.00	-2	4,954	-0.04%
2018/12/13	1	236.50	10	236.40	237.50	-9	4,959	-0.18%
2018/12/12	1.5	233.00	4	234.50	233.00	-2.5	4,967	-0.05%
2018/12/11	11	228.18	0	0.00	228.00	11	4,951	0.22%
2018/12/10	6	228.92	1	231.00	229.00	5	4,965	0.10%
2018/12/07	2	233.25	3	235.33	233.50	-1	4,965	-0.02%
2018/12/06	7	234.93	5	230.40	229.50	2	4,944	0.04%
2018/12/05	0	0.00	3.5	244.93	244.50	-3.5	4,887	-0.07%
2018/12/04	23	250.74	25	251.84	252.00	-2	4,914	-0.04%
2018/12/03	4	245.38	6	245.33	245.50	-2	4,860	-0.04%
2018/11/30	2	234.25	4	235.00	237.50	-2	4,801	-0.04%
2018/11/29	13.5	237.59	12	234.46	231.50	1.5	4,746	0.03%
2018/11/28	1	236.00	3	234.67	236.50	-2	4,735	-0.04%
2018/11/27	14	227.54	14	227.68	232.00	0	4,711	0.00%
2018/11/26	7	228.64	15	229.00	228.00	-8	4,754	-0.17%
2018/11/23	1	223.50	3	222.83	222.00	-2	4,762	-0.04%
2018/11/22	3	223.00	0	0.00	222.50	3	4,825	0.06%
2018/11/21	2	221.50	2	222.25	223.00	0	4,963	0.00%
2018/11/20	2	223.75	3	224.83	225.00	-1	4,954	-0.02%
2018/11/19	4	222.00	4	223.13	223.50	0	4,952	0.00%
2018/11/16	27	224.91	31	222.27	220.00	-4	4,986	-0.08%
2018/11/15	4	232.00	9	231.44	231.50	-5	4,958	-0.10%
2018/11/14	1	231.00	1	231.00	230.00	0	4,975	0.00%
2018/11/13	22	230.93	1	231.00	231.00	21	5,017	0.42%
2018/11/12	2	231.75	5	233.90	234.50	-3	5,076	-0.06%
2018/11/09	0	0.00	10	228.50	228.50	-10	5,214	-0.19%
2018/11/08	5	238.00	9	234.56	235.00	-4	5,176	-0.08%
2018/11/07	1	231.00	1	233.00	235.00	0	5,158	0.00%
2018/11/06	10	235.45	6	234.25	230.00	4	5,183	0.08%
2018/11/05	5	227.10	3	226.67	230.00	2	5,120	0.04%
2018/11/02	11	228.27	16	227.34	227.50	-5	5,105	-0.10%
2018/11/01	17	223.91	16	223.41	223.50	1	5,060	0.02%
2018/10/31	4	218.50	23	217.59	227.50	-19	4,993	-0.38%
2018/10/30	4	208.13	5	210.00	207.00	-1	4,864	-0.02%
2018/10/29	13	202.81	33	203.50	208.00	-20	4,905	-0.41%
2018/10/26	20	204.65	29	207.79	202.00	-9	4,943	-0.18%
2018/10/25	13	208.92	11	209.00	210.00	2	5,072	0.04%
2018/10/24	13	209.27	11	212.36	214.00	2	5,195	0.04%
2018/10/23	5	217.40	3	215.50	214.00	2	5,206	0.04%
2018/10/22	3	221.83	3	223.17	221.50	0	5,281	0.00%
2018/10/19	5	220.70	1	219.50	222.50	4	5,355	0.07%
2018/10/18	0	0.00	2	227.00	225.00	-2	5,424	-0.04%
2018/10/17	1.1	224.59	1	226.00	224.50	0.1	5,694	0.00%
2018/10/16	8	223.81	4	224.88	222.00	4	5,813	0.07%
2018/10/15	5	218.90	8	221.38	221.00	-3	5,831	-0.05%
2018/10/12	4	217.75	15.3	217.29	220.00	-11.3	5,773	-0.20%
2018/10/11	8	208.51	18	207.42	210.50	-10	5,739	-0.17%
2018/10/09	1.1	230.47	6	228.92	228.50	-4.9	5,530	-0.09%
2018/10/08	5	233.80	0	0.00	233.50	5	5,491	0.09%
2018/10/05	9	237.33	12	237.63	234.50	-3	5,462	-0.05%
2018/10/04	6	242.58	1	242.00	242.00	5	5,384	0.09%
2018/10/03	10	244.30	3	243.67	246.00	7	5,377	0.13%
2018/10/02	4	245.00	1	246.00	245.00	3	5,411	0.06%
2018/10/01	13	250.08	11	250.00	250.00	2	5,441	0.04%
2018/09/28	1	245.00	2	245.50	246.50	-1	5,533	-0.02%
2018/09/27	4	239.75	3	241.67	241.50	1	5,601	0.02%
2018/09/26	2	243.00	2	244.00	241.50	0	5,614	0.00%
2018/09/25	2	243.25	3	243.17	243.50	-1	5,627	-0.02%
2018/09/21	1.1	242.59	4	243.50	243.00	-2.9	5,686	-0.05%
2018/09/20	13	239.42	2	238.75	238.00	11	5,698	0.19%
2018/09/19	5	245.40	3	246.33	245.00	2	5,683	0.04%
2018/09/18	3	245.17	2	245.50	244.50	1	5,730	0.02%
2018/09/17	5	242.60	6	243.92	243.50	-1	5,861	-0.02%
2018/09/14	8	243.81	6	244.75	245.50	2	5,883	0.03%
2018/09/13	3	243.67	3	243.50	242.00	0	5,876	0.00%
2018/09/11	4.1	243.76	2	246.00	244.00	2.1	5,927	0.03%
2018/09/10	4	243.00	0	0.00	242.50	4	5,924	0.07%
2018/09/07	12	249.29	4	249.50	248.00	8	5,902	0.14%
2018/09/06	1	250.50	4	255.88	255.00	-3	5,865	-0.05%
2018/09/05	3.1	253.68	4	254.00	254.00	-0.9	5,861	-0.02%
2018/09/04	4	253.38	5	253.50	253.50	-1	5,870	-0.02%
2018/09/03	9	250.06	1	251.50	249.50	8	5,898	0.14%
2018/08/31	11	251.18	5	251.70	251.50	6	5,920	0.10%
2018/08/30	33	257.35	39.3	255.65	256.00	-6.3	5,884	-0.11%
2018/08/29	7	255.64	11	255.64	256.00	-4	5,905	-0.07%
2018/08/28	16	253.00	19	251.55	252.00	-3	5,883	-0.05%
2018/08/27	5.2	246.67	2	247.50	247.50	3.2	5,858	0.05%
2018/08/24	7	249.21	5	249.00	250.00	2	5,861	0.03%
2018/08/23	1	251.50	5	251.40	253.00	-4	5,980	-0.07%
2018/08/22	2	245.25	7	248.43	247.50	-5	5,978	-0.08%
2018/08/21	4	246.25	3	246.17	245.50	1	5,876	0.02%
2018/08/20	13	246.23	22	246.89	247.00	-9	5,876	-0.15%
2018/08/17	73	248.54	77	247.68	247.00	-4	5,874	-0.07%
2018/08/16	35	248.13	18	249.97	247.50	17	5,817	0.29%
2018/08/15	8	262.25	6	260.00	260.00	2	5,722	0.03%
2018/08/14	7	265.29	7	265.43	265.00	0	5,795	0.00%
2018/08/13	30	263.38	21	263.07	263.50	9	5,803	0.16%
2018/08/10	9	273.67	12	275.54	274.50	-3	5,807	-0.05%
2018/08/09	8	272.75	9	274.94	275.00	-1	5,921	-0.02%
2018/08/08	7	277.50	3	276.17	277.50	4	5,925	0.07%
2018/08/07	21	274.81	23	276.28	275.50	-2	5,911	-0.03%
2018/08/06	2	272.00	4	272.25	273.00	-2	5,915	-0.03%
2018/08/03	15	272.13	11	272.64	274.00	4	6,066	0.07%
2018/08/02	16	274.22	33.2	272.81	269.00	-17.2	6,040	-0.28%
2018/08/01	10	272.90	37	270.22	275.00	-27	5,966	-0.45%
2018/07/31	22	252.66	4	252.75	254.00	18	5,781	0.31%
2018/07/30	21	262.86	16	260.75	260.00	5	5,675	0.09%
2018/07/27	11	265.95	12	268.54	267.50	-1	5,670	-0.02%
2018/07/26	5.3	260.75	9	260.89	263.00	-3.7	5,749	-0.06%
2018/07/25	11	259.36	9	260.39	262.50	2	5,789	0.03%
2018/07/24	42	262.36	25	258.44	255.00	17	5,831	0.29%
2018/07/23	17	273.91	5	271.50	271.50	12	5,656	0.21%
2018/07/20	17	281.91	14	282.61	280.00	3	5,694	0.05%
2018/07/19	5	282.80	5	283.60	284.00	0	5,743	0.00%
2018/07/18	11	284.14	6	285.25	281.00	5	5,858	0.09%
2018/07/17	2	284.00	2	285.50	285.50	0	5,905	0.00%
2018/07/16	3	285.50	3	284.50	282.50	0	6,005	0.00%
2018/07/13	6	283.17	6	285.00	285.00	0	6,250	0.00%
2018/07/12	10	278.75	9	281.67	283.00	1	6,621	0.02%
2018/07/11	3	276.00	2	274.50	276.00	1	6,644	0.02%
2018/07/10	8	275.00	12	276.67	280.00	-4	6,710	-0.06%
2018/07/09	9	276.89	7	272.07	272.50	2	6,708	0.03%
2018/07/06	5	284.11	6	286.33	285.00	-1	6,683	-0.01%
2018/07/05	11	289.91	6	287.25	281.50	5	6,677	0.07%
2018/07/04	17	303.00	11	299.32	298.00	6	6,589	0.09%
2018/07/03	7	306.57	11	306.36	304.50	-4	6,641	-0.06%
2018/07/02	14	304.75	26	305.46	305.00	-12	6,707	-0.18%
2018/06/29	10	300.70	6	301.42	300.00	4	6,663	0.06%
2018/06/27	20	296.78	16	297.28	296.50	4	6,709	0.06%
2018/06/26	64	298.24	46	299.05	296.50	18	6,707	0.27%
2018/06/25	10	310.50	11	309.09	310.00	-1	6,629	-0.02%
2018/06/21	21	312.71	20	311.50	312.00	1	6,932	0.01%
2018/06/20	25	311.52	16	310.53	310.00	9	6,974	0.13%
2018/06/19	6	315.33	5	312.00	312.00	1	6,973	0.01%
2018/06/15	28	315.52	26	315.73	315.00	2	7,109	0.03%
2018/06/14	3	317.67	0	0.00	315.00	3	7,291	0.04%
2018/06/13	24	322.23	26	321.79	320.50	-2	7,526	-0.03%
2018/06/12	26	326.25	6	325.58	324.00	20	7,670	0.26%
2018/06/11	4	331.88	4	331.13	332.50	0	7,748	0.00%
2018/06/08	6.1	328.60	4	329.38	330.00	2.1	7,750	0.03%
2018/06/07	2	331.00	1	328.50	331.00	1	7,856	0.01%
2018/06/06	1	332.00	0	0.00	331.00	1	8,004	0.01%
2018/06/05	1	325.50	2	325.75	325.00	-1	8,028	-0.01%
2018/06/04	2	319.50	20.1	325.52	329.50	-18.1	8,154	-0.22%
2018/06/01	12	316.75	20	316.38	319.00	-8	8,177	-0.10%
2018/05/31	16	310.66	10	309.65	311.50	6	8,249	0.07%
2018/05/30	4	311.13	1	311.00	310.00	3	8,197	0.04%
2018/05/29	10	317.30	9	315.94	315.00	1	8,296	0.01%
2018/05/28	15	320.43	2	324.25	318.50	13	8,412	0.15%
2018/05/25	3	322.50	6	324.75	324.00	-3	8,472	-0.04%
2018/05/24	8	322.00	3	322.50	322.00	5	8,449	0.06%
2018/05/23	3	319.00	4	321.38	320.00	-1	8,496	-0.01%
2018/05/22	13	317.38	16	318.88	320.50	-3	8,492	-0.04%
2018/05/21	17	314.50	18	315.53	314.00	-1	8,566	-0.01%
2018/05/18	15	311.50	16.3	310.86	313.00	-1.3	8,607	-0.02%
2018/05/17	26	312.38	22	310.25	310.00	4	8,659	0.05%
2018/05/16	7	318.57	13	319.15	319.00	-6	8,591	-0.07%
2018/05/15	10	320.55	4	322.13	319.00	6	8,657	0.07%
2018/05/14	8	322.50	12	322.08	320.00	-4	8,779	-0.05%
2018/05/11	32	320.42	20	321.70	319.50	12	8,782	0.14%
2018/05/10	0	0.00	3	328.50	329.50	-3	8,681	-0.03%
2018/05/09	3	326.33	1	329.50	328.00	2	8,819	0.02%
2018/05/08	7	320.29	13	324.08	325.00	-6	8,867	-0.07%
2018/05/07	9	320.67	4	322.00	318.50	5	8,894	0.06%
2018/05/04	5.1	322.86	11	325.09	325.50	-5.9	8,845	-0.07%
2018/05/03	28	318.64	19	323.03	320.00	9	8,857	0.10%
2018/05/02	19	332.76	5	335.20	331.00	14	8,786	0.16%
2018/04/30	3	335.50	8.2	335.95	340.00	-5.2	8,763	-0.06%
2018/04/27	28.3	332.68	31	332.90	339.50	-2.7	8,754	-0.03%
2018/04/26	9	332.89	3	340.50	323.50	6	8,708	0.07%
2018/04/25	8	336.88	4	338.25	337.00	4	8,622	0.05%
2018/04/24	19	342.29	9	341.83	341.50	10	8,641	0.12%
2018/04/23	5.1	355.01	16	356.49	350.50	-10.9	8,560	-0.13%
2018/04/20	16.1	354.15	3	356.50	354.50	13.1	8,487	0.15%
2018/04/19	20	368.13	19	364.96	360.50	1	8,406	0.01%
2018/04/18	48	363.98	67.5	359.86	362.00	-19.5	8,208	-0.24%
2018/04/17	3	339.00	4	340.13	340.00	-1	7,840	-0.01%
2018/04/16	3	340.83	13	341.62	342.00	-10	7,853	-0.13%
2018/04/13	2	335.50	3.2	337.56	336.00	-1.2	7,811	-0.01%
2018/04/12	22	332.36	0	0.00	331.50	22	7,800	0.28%
2018/04/11	8	338.75	44	340.15	339.00	-36	7,785	-0.46%
2018/04/10	3	327.67	3	329.00	327.00	0	7,740	0.00%
2018/04/09	7	329.36	5	331.30	327.50	2	7,800	0.03%
2018/04/03	45.1	328.88	10	328.00	328.00	35.1	7,728	0.45%
2018/04/02	3	340.67	2.1	338.90	336.50	0.9	7,682	0.01%
2018/03/31	8	340.63	0	0.00	340.50	8	7,707	0.10%
2018/03/30	14	343.11	21	342.38	340.00	-7	7,745	-0.09%
2018/03/29	7	337.07	9	337.56	331.00	-2	7,677	-0.03%
2018/03/28	31	336.43	13	337.00	333.00	18	7,594	0.24%
2018/03/27	26	339.27	14	341.18	342.50	12	7,524	0.16%
2018/03/26	4	344.50	46.2	343.54	347.00	-42.2	7,360	-0.57%
2018/03/23	21.1	326.13	20	327.93	328.00	1.1	7,205	0.02%
2018/03/22	18.3	336.28	14	336.75	336.00	4.3	7,199	0.06%
2018/03/21	37	342.18	12.3	339.66	336.00	24.8	7,191	0.34%
2018/03/20	24	339.83	23.2	339.76	342.50	0.8	7,183	0.01%
2018/03/19	24	331.15	37	332.88	334.00	-13	6,988	-0.19%
2018/03/16	5.1	318.49	5	319.80	317.00	0.1	6,766	0.00%
2018/03/15	4	318.25	7	316.71	318.00	-3	6,627	-0.05%
2018/03/14	4	314.88	5	315.40	313.50	-1	6,541	-0.02%
2018/03/13	3	319.33	2	319.00	319.00	1	6,558	0.02%
2018/03/12	21	318.00	11	316.86	317.00	10	6,573	0.15%
2018/03/09	4	308.88	3	311.00	310.50	1	6,656	0.02%
2018/03/08	3	304.83	8	308.44	309.50	-5	6,591	-0.08%
2018/03/07	1	297.50	59	304.86	300.00	-58	6,474	-0.90%
2018/03/06	9	299.11	13.3	300.29	301.00	-4.3	6,435	-0.07%
2018/03/05	53	298.19	8	295.94	295.00	45	6,484	0.69%
2018/03/02	2	302.50	16	303.91	302.50	-14	6,432	-0.22%
2018/03/01	15	296.87	7	298.57	299.50	8	6,373	0.13%
2018/02/27	15	305.47	31	304.35	301.00	-16	6,282	-0.25%
2018/02/26	31	298.10	0	298.00	296.50	31	6,211	0.50%
2018/02/23	9	300.56	5	300.20	300.50	4	6,219	0.06%
2018/02/22	9	301.50	6	303.42	302.00	3	6,240	0.05%
2018/02/21	4	298.88	57	302.58	304.50	-53	6,238	-0.85%
2018/02/12	2	283.00	5	284.50	285.00	-3	6,153	-0.05%
2018/02/09	6	274.04	12	279.50	283.00	-6	6,175	-0.10%
2018/02/08	6	285.92	2	286.50	286.00	4	6,116	0.07%
2018/02/07	10.1	288.66	5	293.00	284.50	5.1	6,135	0.08%
2018/02/06	20.2	287.63	12	284.46	286.50	8.2	6,142	0.13%
2018/02/05	24	298.71	13	299.54	299.00	11	6,066	0.18%
2018/02/02	6	303.17	3	305.17	304.50	3	6,234	0.05%
2018/02/01	4	308.25	20	309.13	307.00	-16	6,236	-0.26%
2018/01/31	5.1	299.70	8	301.88	299.00	-2.9	6,091	-0.05%
2018/01/30	31	300.90	0.1	300.00	299.00	30.9	6,091	0.51%
2018/01/29	6	311.00	5	311.80	308.00	1	6,198	0.02%
2018/01/26	8	301.83	7	305.00	308.00	1	6,271	0.02%
2018/01/25	13	307.12	21	314.12	305.50	-8	6,267	-0.13%
2018/01/24	27	310.02	6	309.67	307.50	21	6,343	0.33%
2018/01/23	4	321.38	9	321.50	318.00	-5	6,460	-0.08%
2018/01/22	12	314.29	6.2	316.45	319.00	5.8	6,420	0.09%
2018/01/19	13	316.96	8	317.06	319.00	5	6,536	0.08%
2018/01/18	8	315.51	30.2	319.16	319.50	-22.2	6,576	-0.34%
2018/01/17	7	304.93	3	306.33	306.50	4	6,629	0.06%
2018/01/16	4	310.38	1.3	312.81	312.00	2.7	6,604	0.04%
2018/01/15	0	312.00	5.6	310.13	313.00	-5.6	6,650	-0.08%
2018/01/12	0	0.00	1	308.00	309.50	-1	6,701	-0.01%
2018/01/11	3	305.50	2	305.75	306.00	1	6,746	0.01%
2018/01/10	5	306.20	14	307.89	309.50	-9	6,822	-0.13%
2018/01/09	1	297.00	5	301.40	304.00	-4	6,854	-0.06%
2018/01/08	3	300.00	5	301.90	298.00	-2	7,070	-0.03%
2018/01/05	14	299.93	3	301.33	300.00	11	7,418	0.15%
2018/01/04	1	301.00	3	299.83	307.00	-2	7,607	-0.03%
2018/01/03	2	297.50	10	299.50	300.50	-8	7,797	-0.10%
2018/01/02	1	290.00	1	291.50	291.50	0	7,843	0.00%