聯發科 (2454)-凱基-城中券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1155
漲跌
▲40
漲幅
+3.59%
成交量
7,529張
產業
上市半導體類股
3132人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯發科 (2454)籌碼相關－凱基-城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

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1.1	1139.39	1.1	1159.12	1155.00	0	7,861	0.00%
2024/05/13	3.1	1108.09	0.1	1104.44	1115.00	3	7,832	0.04%
2024/05/10	0	1092.50	0.5	1090.02	1095.00	-0.5	7,887	-0.01%
2024/05/09	0.1	1103.64	0.1	1114.18	1095.00	0.1	8,091	0.00%
2024/05/08	0.1	1084.29	2.4	1088.42	1095.00	-2.4	8,113	-0.03%
2024/05/06	1	1049.93	0.1	1050.00	1035.00	0.9	8,168	0.01%
2024/05/03	0.1	1035.00	2.1	1044.98	1040.00	-2	8,181	-0.02%
2024/05/02	0	0.00	2	1000.00	1000.00	-2	8,220	-0.02%
2024/04/30	2.1	992.55	1	1000.00	992.00	1.1	8,260	0.01%
2024/04/29	2.1	1043.54	0.2	1023.49	1015.00	1.9	8,263	0.02%
2024/04/26	0	1000.11	2.2	999.91	1005.00	-2.2	8,286	-0.03%
2024/04/25	0.5	984.04	2	998.00	981.00	-1.5	8,341	-0.02%
2024/04/24	2	1000.00	2.3	998.37	1010.00	-0.3	8,353	0.00%
2024/04/23	11.5	974.63	17	981.71	972.00	-5.5	8,440	-0.07%
2024/04/22	7	971.32	1.1	982.36	966.00	5.9	8,512	0.07%
2024/04/19	9.7	993.93	35.3	985.43	993.00	-25.6	8,431	-0.30%
2024/04/18	4.2	1030.49	14	1039.29	1050.00	-9.8	8,249	-0.12%
2024/04/17	2.5	1053.33	0	0.00	1050.00	2.5	8,243	0.03%
2024/04/16	6.4	1060.43	13.9	1065.07	1055.00	-7.4	8,185	-0.09%
2024/04/15	2.2	1111.02	0	1140.00	1110.00	2.1	8,081	0.03%
2024/04/12	0.1	1179.00	0	0.00	1180.00	0.1	8,021	0.00%
2024/04/11	1	1209.83	1.2	1221.65	1200.00	-0.2	8,026	0.00%
2024/04/10	1	1175.00	2	1195.03	1195.00	-1	8,062	-0.01%
2024/04/09	0	0.00	0	1165.00	1160.00	0	8,165	0.00%
2024/04/08	1	1150.03	0	1150.00	1150.00	1	8,276	0.01%
2024/04/03	0	0.00	0	1167.50	1160.00	0	8,292	0.00%
2024/04/02	1	1175.00	0.1	1166.30	1165.00	0.9	8,315	0.01%
2024/04/01	0	1169.17	0	1165.00	1160.00	0	8,388	0.00%
2024/03/29	1	1170.00	4.1	1191.21	1195.00	-3.1	8,352	-0.04%
2024/03/28	0.1	1170.00	1.2	1169.39	1160.00	-1.2	8,270	-0.01%
2024/03/27	1.5	1148.33	0	1154.38	1165.00	1.5	8,209	0.02%
2024/03/26	0.3	1136.60	10	1150.00	1130.00	-9.7	8,183	-0.12%
2024/03/25	0	1130.00	5.1	1134.95	1120.00	-5	8,181	-0.06%
2024/03/22	0	1135.00	0.2	1135.00	1125.00	-0.2	8,210	0.00%
2024/03/21	6	1136.67	9.7	1142.58	1140.00	-3.7	8,193	-0.05%
2024/03/20	1.2	1143.48	1	1160.00	1130.00	0.2	8,283	0.00%
2024/03/19	74.2	1149.60	56	1156.70	1150.00	18.2	8,293	0.22%
2024/03/18	0.3	1165.00	2	1157.50	1170.00	-1.7	8,246	-0.02%
2024/03/15	1.4	1137.28	1	1140.00	1135.00	0.4	8,223	0.01%
2024/03/14	0.2	1165.99	3.7	1166.52	1150.00	-3.5	8,175	-0.04%
2024/03/13	2	1222.41	3	1223.39	1215.00	-1	8,048	-0.01%
2024/03/12	1	1220.00	0.1	1220.00	1215.00	0.9	7,983	0.01%
2024/03/11	3	1214.98	2.2	1225.23	1225.00	0.8	7,950	0.01%
2024/03/08	16	1226.57	8.9	1250.76	1230.00	7.1	7,942	0.09%
2024/03/07	4.1	1233.84	3.2	1245.77	1230.00	0.9	7,757	0.01%
2024/03/06	0.1	1183.57	3.3	1186.32	1190.00	-3.2	7,564	-0.04%
2024/03/05	22.9	1155.89	2.7	1149.91	1155.00	20.2	7,525	0.27%
2024/03/04	0.1	1139.44	4.6	1145.81	1150.00	-4.5	7,470	-0.06%
2024/03/01	2.4	1144.96	1.8	1106.95	1105.00	0.6	7,359	0.01%
2024/02/29	1	1134.83	0.1	1127.97	1140.00	0.9	7,252	0.01%
2024/02/27	2.1	1124.81	5.1	1130.31	1115.00	-3.1	7,175	-0.04%
2024/02/26	1.3	1115.00	4	1107.18	1115.00	-2.7	6,975	-0.04%
2024/02/23	2.4	1077.59	9	1047.17	1100.00	-6.6	6,882	-0.10%
2024/02/22	1	1000.00	4.8	1001.18	1015.00	-3.8	6,651	-0.06%
2024/02/21	3.1	978.36	4.1	973.41	981.00	-1	6,598	-0.02%
2024/02/20	0.7	968.15	3.7	978.11	982.00	-3	6,589	-0.05%
2024/02/19	0.4	961.95	1	963.00	963.00	-0.6	6,590	-0.01%
2024/02/16	2.1	969.90	2.1	975.61	970.00	-0.1	6,661	0.00%
2024/02/15	3.2	967.92	12.1	969.60	972.00	-8.9	6,666	-0.13%
2024/02/05	1	935.93	0	0.00	937.00	1	6,630	0.02%
2024/02/02	1.2	933.54	1	933.00	936.00	0.2	6,660	0.00%
2024/02/01	6.4	931.34	2.3	927.78	930.00	4.1	6,651	0.06%
2024/01/31	4.1	971.87	6.3	965.32	966.00	-2.2	6,527	-0.03%
2024/01/30	2.3	956.95	7.2	947.40	963.00	-4.8	6,494	-0.07%
2024/01/29	0.3	930.97	0.1	940.00	938.00	0.3	6,457	0.00%
2024/01/26	2.1	931.62	1	930.00	936.00	1.1	6,433	0.02%
2024/01/25	0.3	940.68	4.5	944.93	943.00	-4.1	6,506	-0.06%
2024/01/24	0	929.00	0.1	934.00	936.00	-0.1	6,471	0.00%
2024/01/23	2.6	914.20	0	0.00	911.00	2.6	6,521	0.04%
2024/01/22	0.3	924.52	1.1	936.00	922.00	-0.8	6,690	-0.01%
2024/01/19	0.7	911.86	0	911.67	920.00	0.7	6,650	0.01%
2024/01/18	0.2	893.00	2	890.53	897.00	-1.8	6,590	-0.03%
2024/01/17	5.7	886.02	14.1	882.85	879.00	-8.4	6,586	-0.13%
2024/01/16	32.8	906.36	1.5	901.67	895.00	31.3	6,479	0.48%
2024/01/15	0	925.00	0	0.00	922.00	0	6,397	0.00%
2024/01/12	0.1	920.59	0.1	925.13	926.00	-0.1	6,468	0.00%
2024/01/11	4.1	922.31	0.1	927.00	920.00	4	6,515	0.06%
2024/01/10	2	924.50	0	0.00	924.00	2	6,528	0.03%
2024/01/09	1	932.00	0.3	929.00	928.00	0.7	6,595	0.01%
2024/01/08	0.4	924.63	1	936.00	920.00	-0.7	6,594	-0.01%
2024/01/05	2.8	926.86	0	0.00	921.00	2.8	6,666	0.04%
2024/01/04	1.4	929.89	0	945.00	928.00	1.4	6,686	0.02%
2024/01/03	10.1	959.83	2	973.50	953.00	8.1	6,753	0.12%
2024/01/02	0.7	984.24	1.1	1007.82	981.00	-0.4	6,593	-0.01%
2023/12/29	1	1015.10	0	1020.00	1015.00	1	6,519	0.02%
2023/12/28	1.1	1034.77	3	1033.33	1025.00	-1.9	6,562	-0.03%
2023/12/27	0.1	1035.00	3.3	1030.89	1040.00	-3.2	6,643	-0.05%
2023/12/26	0.1	1000.00	1.2	1000.00	1000.00	-1.2	6,565	-0.02%
2023/12/25	0	995.00	0.4	992.88	995.00	-0.3	6,574	-0.01%
2023/12/22	0	983.00	0.2	987.00	990.00	-0.2	6,583	0.00%
2023/12/21	0.3	975.02	1.5	975.33	976.00	-1.2	6,592	-0.02%
2023/12/20	0	985.00	0	0.00	983.00	0	6,594	0.00%
2023/12/19	2.1	985.88	5	989.00	992.00	-3	6,614	-0.04%
2023/12/18	3.2	989.20	1.1	986.55	989.00	2.1	6,614	0.03%
2023/12/15	7.5	990.46	2.5	975.31	996.00	5	6,618	0.08%
2023/12/14	1.2	963.00	2	963.98	966.00	-0.8	6,525	-0.01%
2023/12/13	2.1	953.71	7.2	950.90	955.00	-5.1	6,615	-0.08%
2023/12/11	0	940.50	1.8	939.00	941.00	-1.8	6,804	-0.03%
2023/12/08	2	943.00	0.1	941.00	943.00	1.9	6,863	0.03%
2023/12/07	0.1	935.00	0.2	931.00	931.00	-0.1	6,890	0.00%
2023/12/06	0	0.00	3.1	929.67	927.00	-3.1	6,874	-0.05%
2023/12/05	3.2	923.73	0	926.00	929.00	3.2	6,897	0.05%
2023/12/04	2.1	935.00	6	931.17	933.00	-3.9	6,864	-0.06%
2023/12/01	0.1	944.00	0	0.00	947.00	0.1	6,830	0.00%
2023/11/30	1	942.00	0	0.00	945.00	1	6,854	0.01%
2023/11/29	0.1	941.10	1.3	947.48	948.00	-1.2	6,772	-0.02%
2023/11/28	0	933.50	1	929.00	942.00	-1	6,736	-0.01%
2023/11/27	1	937.99	0	0.00	931.00	1	6,738	0.01%
2023/11/24	0	946.00	2.1	948.24	945.00	-2.1	6,715	-0.03%
2023/11/22	1	932.00	1.1	938.87	942.00	-0.1	6,738	0.00%
2023/11/21	2	930.50	10.2	932.79	926.00	-8.2	6,725	-0.12%
2023/11/20	0	910.00	0.3	914.72	912.00	-0.3	6,660	0.00%
2023/11/17	0	0.00	0	901.00	904.00	0	6,577	0.00%
2023/11/16	0	898.38	1	898.00	893.00	-1	6,559	-0.02%
2023/11/15	3	919.31	1.1	917.51	908.00	1.9	6,476	0.03%
2023/11/14	0	903.00	1	907.00	905.00	-1	6,389	-0.02%
2023/11/13	2	918.49	1.1	918.67	906.00	0.9	6,386	0.01%
2023/11/10	1.4	887.52	0	0.00	884.00	1.4	6,327	0.02%
2023/11/09	1.3	900.96	0.2	909.36	905.00	1	6,247	0.02%
2023/11/08	2	910.50	4.4	907.67	914.00	-2.4	6,192	-0.04%
2023/11/07	3.1	888.55	2.2	891.14	888.00	0.9	6,118	0.02%
2023/11/06	2	887.48	4.1	882.80	882.00	-2.1	6,072	-0.03%
2023/11/03	2	869.00	0.1	870.00	870.00	2	6,004	0.03%
2023/11/02	1	868.00	2.4	868.08	868.00	-1.4	6,004	-0.02%
2023/11/01	9	840.56	0.6	844.67	846.00	8.4	5,901	0.14%
2023/10/31	1.4	845.02	5	851.13	842.00	-3.6	5,899	-0.06%
2023/10/30	5.1	839.57	16.5	851.68	857.00	-11.4	5,868	-0.19%
2023/10/27	3.5	807.68	1	804.00	801.00	2.5	5,830	0.04%
2023/10/26	12	815.00	0	0.00	817.00	12	5,993	0.20%
2023/10/25	3.1	821.39	3.2	825.47	822.00	-0.1	5,972	0.00%
2023/10/24	3.1	806.85	2	813.00	816.00	1.1	5,942	0.02%
2023/10/23	2.3	819.26	0.5	818.00	821.00	1.8	5,974	0.03%
2023/10/20	19	826.84	5.1	830.34	828.00	13.9	6,001	0.23%
2023/10/19	0.1	825.00	0.2	831.07	830.00	-0.1	5,982	0.00%
2023/10/18	5.1	814.56	2	815.00	813.00	3.1	6,048	0.05%
2023/10/17	3.5	840.26	4	847.50	825.00	-0.5	5,962	-0.01%
2023/10/16	4	835.52	0.1	848.00	840.00	3.9	5,928	0.07%
2023/10/13	2.2	832.68	5.3	828.14	842.00	-3.1	5,910	-0.05%
2023/10/12	0.5	812.20	2	813.50	815.00	-1.5	5,818	-0.03%
2023/10/11	2	808.00	3.4	804.04	814.00	-1.4	5,806	-0.02%
2023/10/06	0	0.00	3	788.00	786.00	-3	5,683	-0.05%
2023/10/05	0	0.00	1.3	779.62	786.00	-1.3	5,699	-0.02%
2023/10/04	1	781.75	1.2	775.38	780.00	-0.2	5,662	0.00%
2023/10/03	4	778.70	6.4	775.36	772.00	-2.3	5,629	-0.04%
2023/10/02	0	0.00	6.4	743.31	745.00	-6.4	5,529	-0.12%
2023/09/27	0	731.67	0	0.00	737.00	0	5,531	0.00%
2023/09/26	3.1	746.41	0	738.00	737.00	3.1	5,530	0.06%
2023/09/25	0	0.00	3	758.67	755.00	-3	5,515	-0.05%
2023/09/22	2.1	734.29	12	743.50	746.00	-9.9	5,511	-0.18%
2023/09/21	11	747.91	0	0.00	746.00	11	5,456	0.20%
2023/09/20	23.3	763.05	2.1	757.71	759.00	21.2	5,441	0.39%
2023/09/19	4.1	772.01	3	775.33	773.00	1.1	5,433	0.02%
2023/09/18	52.4	779.66	6.6	776.12	782.00	45.8	5,405	0.85%
2023/09/15	13.1	759.66	11.3	751.04	763.00	1.8	5,396	0.03%
2023/09/14	1	728.00	1	732.00	733.00	0	5,534	0.00%
2023/09/13	0	728.25	3.6	736.69	732.00	-3.6	5,770	-0.06%
2023/09/12	0	722.84	10.2	721.83	728.00	-10.2	5,785	-0.18%
2023/09/11	0	0.00	0.4	710.00	714.00	-0.4	5,808	-0.01%
2023/09/08	1	706.00	0	0.00	709.00	1	5,861	0.02%
2023/09/07	0	0.00	1.9	712.74	717.00	-1.9	5,907	-0.03%
2023/09/06	0	714.00	0	0.00	712.00	0	5,918	0.00%
2023/09/05	1	716.87	0.8	713.45	718.00	0.3	5,943	0.00%
2023/08/31	0.1	708.33	1	709.00	705.00	-1	6,053	-0.02%
2023/08/30	0.1	703.75	0	706.00	709.00	0	6,044	0.00%
2023/08/29	0	703.63	0.2	708.11	710.00	-0.2	6,080	0.00%
2023/08/28	6	704.83	1.2	704.73	701.00	4.8	6,097	0.08%
2023/08/25	0	0.00	6.1	694.30	694.00	-6.1	6,199	-0.10%
2023/08/24	1	689.00	4.5	689.23	691.00	-3.5	6,377	-0.06%
2023/08/23	2	673.50	0	673.00	671.00	2	6,451	0.03%
2023/08/22	1.1	672.00	0	0.00	672.00	1.1	6,596	0.02%
2023/08/21	1	668.06	1	670.00	669.00	0	6,612	0.00%
2023/08/18	2.1	670.20	2	677.93	674.00	0.1	6,661	0.00%
2023/08/17	5	676.60	0	0.00	674.00	5	6,696	0.07%
2023/08/16	0	686.73	3	693.33	689.00	-3	6,693	-0.04%
2023/08/15	0	680.00	0	0.00	678.00	0	6,677	0.00%
2023/08/14	2.1	668.55	0	0.00	672.00	2.1	6,704	0.03%
2023/08/11	4.2	682.32	1	685.00	679.00	3.2	6,776	0.05%
2023/08/10	1.2	693.50	0.4	696.00	693.00	0.8	6,757	0.01%
2023/08/09	0.5	697.00	0	0.00	701.00	0.5	6,745	0.01%
2023/08/08	0.6	697.46	0	0.00	690.00	0.6	6,777	0.01%
2023/08/07	0.4	704.85	0.3	706.00	706.00	0.1	6,736	0.00%
2023/08/04	2	710.00	0	703.00	706.00	2	6,741	0.03%
2023/08/02	4.6	714.36	25.2	706.14	709.00	-20.7	6,665	-0.31%
2023/08/01	15	705.08	16.6	707.81	713.00	-1.6	6,565	-0.02%
2023/07/31	16.1	689.80	4.3	692.55	690.00	11.8	6,386	0.18%
2023/07/28	1.1	659.12	0	0.00	658.00	1.1	6,200	0.02%
2023/07/27	1.1	658.91	0.1	657.00	658.00	1.1	6,239	0.02%
2023/07/26	1.7	657.42	0	0.00	655.00	1.7	6,267	0.03%
2023/07/25	4.1	671.95	1	671.00	665.00	3.1	6,257	0.05%
2023/07/24	2.2	674.88	2	683.50	675.00	0.2	6,219	0.00%
2023/07/21	7	670.22	4.1	674.31	682.00	2.9	6,214	0.05%
2023/07/20	0	693.41	2	691.52	692.00	-2	6,162	-0.03%
2023/07/19	3	695.33	2.1	694.96	696.00	0.9	6,199	0.01%
2023/07/18	5.4	682.39	0	0.00	683.00	5.4	6,180	0.09%
2023/07/17	7	682.58	0	0.00	683.00	7	6,267	0.11%
2023/07/14	0	0.00	3	693.67	692.00	-3	6,375	-0.05%
2023/07/13	0.5	688.97	0.1	690.00	680.00	0.4	6,507	0.01%
2023/07/12	0.1	684.57	0	0.00	685.00	0.1	6,656	0.00%
2023/07/11	0.2	681.00	0.1	687.00	686.00	0.2	6,664	0.00%
2023/07/10	7.9	680.08	1	674.02	673.00	6.9	6,692	0.10%
2023/07/07	2.3	683.12	0	685.00	682.00	2.2	6,657	0.03%
2023/07/06	1	692.10	0	0.00	690.00	1	6,660	0.02%
2023/07/05	2.2	699.98	0.1	700.00	697.00	2.1	6,686	0.03%
2023/07/04	0.1	696.17	0	0.00	700.00	0.1	6,698	0.00%
2023/07/03	0	694.07	1	695.00	691.00	-1	6,780	-0.01%
2023/06/30	0	691.00	0	0.00	688.00	0	6,804	0.00%
2023/06/29	0.2	697.00	0.1	700.00	696.00	0.1	6,781	0.00%
2023/06/28	2	694.00	3.3	692.89	695.00	-1.3	6,759	-0.02%
2023/06/27	3	684.00	1.4	682.43	681.00	1.6	6,755	0.02%
2023/06/26	1.1	686.09	0	0.00	685.00	1.1	6,729	0.02%
2023/06/21	1.6	687.26	0.6	686.36	693.00	0.9	6,725	0.01%
2023/06/20	7.6	703.91	4	713.42	691.00	3.6	6,613	0.05%
2023/06/19	7.6	786.13	5.7	788.26	785.00	1.9	6,287	0.03%
2023/06/16	1.2	759.15	0	757.00	751.00	1.2	6,046	0.02%
2023/06/15	3.1	769.42	0.1	774.45	766.00	3	5,965	0.05%
2023/06/14	1	781.00	3	779.66	780.00	-2	5,945	-0.03%
2023/06/13	0	776.94	1	777.88	779.00	-1	5,954	-0.02%
2023/06/12	0	768.55	0.2	765.50	767.00	-0.2	5,921	0.00%
2023/06/09	0.1	765.71	0	0.00	764.00	0.1	5,940	0.00%
2023/06/08	1	770.99	0	770.00	768.00	1	5,946	0.02%
2023/06/07	0.1	764.73	0	0.00	768.00	0.1	5,921	0.00%
2023/06/06	0	755.33	0	0.00	757.00	0	5,920	0.00%
2023/06/05	2	762.00	3	765.00	759.00	-1	5,990	-0.02%
2023/06/02	0.1	753.92	2	753.00	751.00	-1.9	5,988	-0.03%
2023/06/01	0.3	751.95	0.1	753.33	748.00	0.2	6,005	0.00%
2023/05/31	4.1	757.93	1.3	755.90	759.00	2.8	6,008	0.05%
2023/05/30	5.2	765.25	3.3	761.32	763.00	1.9	5,965	0.03%
2023/05/29	2.2	743.87	6.1	749.51	738.00	-3.9	5,953	-0.07%
2023/05/26	1	714.00	4	727.48	730.00	-3	5,919	-0.05%
2023/05/25	0	0.00	2	715.00	708.00	-2	5,864	-0.03%
2023/05/24	2.2	707.11	0	0.00	711.00	2.2	5,857	0.04%
2023/05/23	0.1	716.44	3	719.33	716.00	-2.9	5,807	-0.05%
2023/05/22	0	705.75	20.1	707.95	705.00	-20	5,763	-0.35%
2023/05/19	2.1	694.01	5.1	696.61	698.00	-3	5,747	-0.05%
2023/05/18	0	689.44	1.1	688.18	689.00	-1.1	5,748	-0.02%
2023/05/17	0	680.71	0.1	686.00	685.00	-0.1	5,785	0.00%
2023/05/16	1.1	680.11	0	0.00	680.00	1.1	5,709	0.02%
2023/05/15	0	677.63	10	679.00	680.00	-10	5,715	-0.17%
2023/05/12	0	665.33	0	675.00	673.00	0	5,708	0.00%
2023/05/11	0	669.40	0	0.00	668.00	0	5,688	0.00%
2023/05/10	2.1	666.18	0	0.00	668.00	2.1	5,765	0.04%
2023/05/09	0	677.50	0.3	678.00	677.00	-0.2	5,820	0.00%
2023/05/08	0.5	677.27	0	0.00	675.00	0.5	5,909	0.01%
2023/05/05	5	675.00	5	673.42	675.00	0	5,965	0.00%
2023/05/04	0	670.00	0	0.00	668.00	0	6,096	0.00%
2023/05/03	0	673.00	2.1	675.56	680.00	-2	6,099	-0.03%
2023/05/02	2.4	661.64	4.1	670.87	671.00	-1.7	6,171	-0.03%
2023/04/28	2.1	669.38	3	668.33	665.00	-0.9	6,300	-0.01%
2023/04/27	2.1	661.59	3.1	661.13	662.00	-1	6,268	-0.02%
2023/04/26	2.2	642.61	0.1	650.00	649.00	2.1	6,271	0.03%
2023/04/25	8.3	658.42	1.2	658.49	650.00	7.1	6,263	0.11%
2023/04/24	3.1	676.50	1.1	678.11	676.00	2.1	6,226	0.03%
2023/04/21	1.4	675.68	0	678.00	665.00	1.4	6,262	0.02%
2023/04/20	18.5	670.23	9	667.78	673.00	9.5	6,320	0.15%
2023/04/19	6.7	679.84	0.3	681.00	675.00	6.4	6,272	0.10%
2023/04/18	15.8	698.24	4	688.00	688.00	11.8	6,207	0.19%
2023/04/17	12.9	706.12	12	705.42	709.00	0.9	6,062	0.01%
2023/04/14	0.1	750.73	0	0.00	748.00	0.1	5,874	0.00%
2023/04/13	3	751.34	0.1	750.00	750.00	2.9	5,876	0.05%
2023/04/12	0	754.00	0	0.00	758.00	0	5,830	0.00%
2023/04/11	0.1	755.00	0	756.00	756.00	0.1	5,831	0.00%
2023/04/10	0	741.00	0	0.00	742.00	0	5,902	0.00%
2023/04/07	2.2	746.79	2	748.00	749.00	0.2	5,839	0.00%
2023/04/06	3.7	759.34	0	0.00	753.00	3.7	5,791	0.06%
2023/03/31	2	787.00	1	788.00	787.00	1	5,686	0.02%
2023/03/30	0.3	780.00	0.1	780.00	778.00	0.2	5,681	0.00%
2023/03/29	0.1	769.00	0	0.00	773.00	0.1	5,709	0.00%
2023/03/28	0.2	771.47	4	767.00	766.00	-3.8	5,757	-0.07%
2023/03/27	1.1	781.05	5	782.00	780.00	-3.9	5,800	-0.07%
2023/03/24	5	790.00	0.3	788.28	790.00	4.7	5,961	0.08%
2023/03/23	0.1	781.07	2.2	790.27	793.00	-2.1	6,115	-0.03%
2023/03/22	0	0.00	2.4	781.79	781.00	-2.4	6,119	-0.04%
2023/03/20	0.1	770.00	0	0.00	770.00	0.1	6,125	0.00%
2023/03/17	0.1	770.50	2.1	769.02	773.00	-2	6,110	-0.03%
2023/03/16	2.1	754.10	2	761.99	756.00	0.1	6,067	0.00%
2023/03/15	2	759.01	2.1	769.05	758.00	-0.1	6,057	0.00%
2023/03/14	2	757.51	1.1	762.09	761.00	0.9	6,053	0.02%
2023/03/13	2.1	753.74	0.1	747.27	764.00	2	6,044	0.03%
2023/03/10	0.2	756.98	0.3	756.00	756.00	-0.1	6,029	0.00%
2023/03/09	0.1	769.14	1.1	767.22	767.00	-1	6,046	-0.02%
2023/03/08	1.3	770.69	0	0.00	768.00	1.3	6,112	0.02%
2023/03/07	0	787.00	1	786.00	788.00	-1	6,058	-0.02%
2023/03/06	5	790.80	0.4	790.29	784.00	4.7	6,062	0.08%
2023/03/03	21.1	775.47	2	774.48	775.00	19.1	6,033	0.32%
2023/03/02	3.7	776.70	2.1	775.26	775.00	1.5	6,049	0.03%
2023/03/01	9	769.44	11.3	781.62	791.00	-2.3	5,944	-0.04%
2023/02/24	1	742.58	0.6	735.84	723.00	0.5	5,788	0.01%
2023/02/23	2	724.00	14.2	739.61	745.00	-12.2	5,727	-0.21%
2023/02/22	0.1	715.00	0	0.00	713.00	0.1	5,693	0.00%
2023/02/21	7.4	726.19	0	0.00	725.00	7.4	5,736	0.13%
2023/02/20	0.1	729.00	0	0.00	726.00	0.1	5,857	0.00%
2023/02/17	0	711.00	0	0.00	723.00	0	6,042	0.00%
2023/02/16	1.1	714.69	0	0.00	711.00	1.1	6,143	0.02%
2023/02/15	2.3	718.36	1	717.00	710.00	1.3	6,321	0.02%
2023/02/14	1.1	733.55	1	732.00	732.00	0.1	6,331	0.00%
2023/02/13	0.1	729.00	0	0.00	731.00	0.1	6,477	0.00%
2023/02/10	0	745.00	0	0.00	740.00	0	6,539	0.00%
2023/02/09	0.2	744.40	0.1	744.00	749.00	0.1	6,621	0.00%
2023/02/08	0	745.00	1.7	737.62	744.00	-1.7	6,629	-0.02%
2023/02/07	3.4	720.50	6	718.00	717.00	-2.6	6,606	-0.04%
2023/02/06	1.3	740.08	2	732.50	731.00	-0.7	6,599	-0.01%
2023/02/03	1	748.91	4	750.75	751.00	-3	6,601	-0.05%
2023/02/02	3	747.67	4.2	746.73	747.00	-1.2	6,768	-0.02%
2023/02/01	0.1	721.00	0	0.00	724.00	0.1	6,685	0.00%
2023/01/31	1.1	737.42	1.2	725.70	718.00	-0.1	6,691	0.00%
2023/01/30	2.1	715.90	14.5	729.33	739.00	-12.4	6,619	-0.19%
2023/01/17	2	697.51	0	0.00	693.00	2	6,490	0.03%
2023/01/16	0	0.00	17	707.88	704.00	-17	6,511	-0.26%
2023/01/13	7	702.12	4	715.50	694.00	3	6,514	0.05%
2023/01/12	1	719.00	6.1	715.31	715.00	-5.1	6,545	-0.08%
2023/01/11	3	700.39	2.3	705.45	707.00	0.8	6,540	0.01%
2023/01/10	0	0.00	3.3	686.40	694.00	-3.3	6,535	-0.05%
2023/01/09	2	673.00	1	671.00	675.00	1	6,501	0.02%
2023/01/06	4	647.01	3.2	650.25	660.00	0.9	6,538	0.01%
2023/01/05	1.1	637.33	1	640.87	631.00	0.1	6,535	0.00%
2023/01/04	0	643.00	1	641.00	636.00	-1	6,561	-0.02%
2022/12/30	6	631.01	8	635.00	625.00	-2	6,675	-0.03%
2022/12/29	2.1	626.05	2	630.00	629.00	0.1	6,750	0.00%
2022/12/28	5.3	629.54	2	636.00	638.00	3.3	6,848	0.05%
2022/12/26	1	651.02	0	0.00	651.00	1	6,798	0.01%
2022/12/23	1	651.02	2	651.00	660.00	-1	6,869	-0.01%
2022/12/22	0	0.00	7	665.71	661.00	-7	6,962	-0.10%
2022/12/21	0	0.00	0	657.00	654.00	0	7,014	0.00%
2022/12/20	4	655.98	0	0.00	646.00	4	7,009	0.06%
2022/12/19	4	652.00	2	653.01	656.00	2	6,997	0.03%
2022/12/16	4.2	657.19	1	656.00	660.00	3.2	6,957	0.05%
2022/12/15	14.4	698.66	1	685.15	681.00	13.4	6,838	0.20%
2022/12/14	0	716.00	3	721.00	718.00	-3	6,685	-0.04%
2022/12/13	2	714.01	2	717.95	709.00	0	6,656	0.00%
2022/12/12	9	705.36	1	713.00	712.00	8	6,633	0.12%
2022/12/09	0	0.00	3	721.00	729.00	-3	6,683	-0.04%
2022/12/08	2	717.99	1	708.00	705.00	1	6,669	0.02%
2022/12/06	3.1	727.16	0	0.00	725.00	3.1	6,687	0.05%
2022/12/05	0.1	749.17	0	750.00	739.00	0.1	6,688	0.00%
2022/12/02	0	0.00	2	739.00	739.00	-2	6,670	-0.03%
2022/12/01	2	742.00	2	749.99	741.00	0	6,687	0.00%
2022/11/30	1.3	730.60	8	731.75	733.00	-6.8	6,640	-0.10%
2022/11/29	0.2	699.59	0.1	715.00	713.00	0.1	6,585	0.00%
2022/11/28	11	707.19	4	710.00	703.00	7	6,658	0.11%
2022/11/25	3	727.67	4	730.25	727.00	-1	6,686	-0.01%
2022/11/24	2	733.46	2.1	724.82	728.00	-0.1	6,662	0.00%
2022/11/23	1	705.08	1	722.00	705.00	0	6,614	0.00%
2022/11/22	1.1	712.64	1	707.00	713.00	0.1	6,640	0.00%
2022/11/21	1.1	719.33	1	716.00	720.00	0.1	6,585	0.00%
2022/11/18	4	728.25	2	727.00	722.00	2	6,562	0.03%
2022/11/17	2	718.01	1	719.05	725.00	1	6,538	0.01%
2022/11/16	1.1	724.05	17.2	730.64	729.00	-16.2	6,483	-0.25%
2022/11/15	0	0.00	2.8	715.99	722.00	-2.8	6,409	-0.04%
2022/11/14	3	696.33	7.2	702.84	697.00	-4.2	6,249	-0.07%
2022/11/11	3.5	692.72	9.5	694.32	700.00	-6	6,158	-0.10%
2022/11/10	4	653.00	3.1	652.66	660.00	0.9	5,973	0.02%
2022/11/09	17	649.00	8	642.88	650.00	9	5,943	0.15%
2022/11/08	7	620.71	5	627.20	620.00	2	5,823	0.03%
2022/11/07	2	617.50	4	618.25	620.00	-2	5,766	-0.03%
2022/11/04	2	590.02	3	595.67	597.00	-1	5,782	-0.02%
2022/11/03	2	590.01	2	599.00	600.00	0	5,814	0.00%
2022/11/02	0	0.00	0.1	600.00	599.00	-0.1	5,796	0.00%
2022/11/01	4	599.00	2	592.00	599.00	2	5,769	0.03%
2022/10/31	1	590.00	6.7	592.73	590.00	-5.7	5,758	-0.10%
2022/10/28	2.5	572.46	0	0.00	565.00	2.5	5,543	0.04%
2022/10/27	6	588.16	7	588.86	589.00	-1	5,502	-0.02%
2022/10/26	3	577.00	4.1	571.65	579.00	-1.1	5,503	-0.02%
2022/10/25	4	565.26	2	591.00	563.00	2	5,501	0.04%
2022/10/24	0	0.00	2	587.03	588.00	-2	5,510	-0.04%
2022/10/21	2	567.02	3	569.68	567.00	-1	5,493	-0.02%
2022/10/20	4	563.00	2.5	568.35	570.00	1.6	5,520	0.03%
2022/10/19	2	577.00	2	585.00	577.00	0	5,467	0.00%
2022/10/18	2.5	587.27	2	593.00	588.00	0.5	5,468	0.01%
2022/10/17	3.3	569.85	1	578.00	578.00	2.3	5,498	0.04%
2022/10/14	6	579.17	8	574.37	585.00	-2	5,580	-0.04%
2022/10/13	3	544.66	3	548.67	544.00	0	5,561	0.00%
2022/10/12	3	548.67	4	550.25	549.00	-1	5,527	-0.02%
2022/10/11	3	551.70	4	556.75	553.00	-1	5,544	-0.02%
2022/10/07	2.1	569.02	1	581.00	566.00	1.1	5,540	0.02%
2022/10/06	0	590.79	1.1	594.62	587.00	-1.1	5,531	-0.02%
2022/10/05	1	603.00	3.3	600.98	599.00	-2.3	5,528	-0.04%
2022/10/04	1	566.00	0.1	568.15	573.00	0.9	5,491	0.02%
2022/10/03	2.1	544.08	2	549.00	548.00	0.1	5,503	0.00%
2022/09/30	0	0.00	2	546.00	551.00	-2	5,600	-0.04%
2022/09/29	5.1	553.54	2	549.00	543.00	3.1	5,648	0.06%
2022/09/28	1.2	552.92	0	0.00	545.00	1.2	5,643	0.02%
2022/09/27	0.1	568.96	0	0.00	568.00	0.1	5,673	0.00%
2022/09/26	4	567.53	2.5	572.11	569.00	1.6	5,749	0.03%
2022/09/23	21	583.43	22.2	581.97	580.00	-1.2	5,832	-0.02%
2022/09/22	1	592.04	1.1	599.41	591.00	-0.1	5,925	0.00%
2022/09/21	0	0.00	5.1	607.01	605.00	-5.1	6,057	-0.08%
2022/09/20	0.1	608.00	0	0.00	605.00	0.1	6,255	0.00%
2022/09/19	0	605.90	0.1	608.00	604.00	0	6,370	0.00%
2022/09/16	11.1	604.46	0.1	608.00	600.00	11	6,541	0.17%
2022/09/15	2	614.00	0	0.00	616.00	2	6,915	0.03%
2022/09/14	2.1	609.75	1	615.03	615.00	1.1	7,098	0.02%
2022/09/13	0.2	626.53	0	0.00	626.00	0.2	7,118	0.00%
2022/09/12	1.1	628.05	1	634.00	627.00	0.1	7,161	0.00%
2022/09/08	0	0.00	0	622.00	623.00	0	7,293	0.00%
2022/09/07	1.1	611.42	1.1	617.33	619.00	0.1	7,319	0.00%
2022/09/06	0	632.25	0	0.00	629.00	0	7,319	0.00%
2022/09/05	1	635.89	1	627.25	631.00	0	7,359	0.00%
2022/09/02	21.4	631.24	16	624.88	620.00	5.4	7,407	0.07%
2022/09/01	0.1	647.85	2.1	649.00	648.00	-2	7,329	-0.03%
2022/08/31	0.1	656.23	2	667.04	667.00	-2	7,309	-0.03%
2022/08/30	4.2	654.89	1	651.00	657.00	3.2	7,411	0.04%
2022/08/29	5.2	654.29	0	0.00	653.00	5.2	7,427	0.07%
2022/08/26	1.3	679.80	1	687.00	678.00	0.3	7,444	0.00%
2022/08/25	0	676.45	1	670.00	670.00	-1	7,460	-0.01%
2022/08/24	0.6	675.48	1	670.00	667.00	-0.4	7,497	-0.01%
2022/08/23	2	668.00	2	677.00	676.00	0	7,601	0.00%
2022/08/22	4.4	674.91	0	0.00	672.00	4.4	7,628	0.06%
2022/08/19	0.1	697.43	0	0.00	693.00	0.1	7,590	0.00%
2022/08/18	2.1	701.79	0	704.00	702.00	2.1	7,581	0.03%
2022/08/17	5	701.00	1.3	705.46	703.00	3.7	7,566	0.05%
2022/08/16	0	709.33	0.3	711.36	706.00	-0.3	7,537	0.00%
2022/08/15	0	0.00	4.2	691.38	706.00	-4.2	7,502	-0.06%
2022/08/12	1	682.00	0	0.00	684.00	1	7,480	0.01%
2022/08/11	0.3	666.99	0	0.00	670.00	0.3	7,486	0.00%
2022/08/10	32.4	673.35	21	669.05	668.00	11.4	7,426	0.15%
2022/08/09	0.2	697.32	0	0.00	694.00	0.2	7,387	0.00%
2022/08/08	0	0.00	0	714.00	709.00	0	7,382	0.00%
2022/08/05	20	708.00	21.1	714.02	717.00	-1.1	7,373	-0.01%
2022/08/04	21.3	686.03	23	685.83	684.00	-1.7	7,325	-0.02%
2022/08/03	12	686.00	12	685.00	686.00	0	7,330	0.00%
2022/08/02	2.3	678.09	1	674.00	683.00	1.3	7,368	0.02%
2022/08/01	4	689.00	4	686.99	694.00	0	7,318	0.00%
2022/07/29	0.4	687.94	1	691.00	683.00	-0.6	7,306	-0.01%
2022/07/28	2	682.00	5.1	690.05	682.00	-3.1	7,275	-0.04%
2022/07/27	4.2	671.78	2	665.50	677.00	2.2	7,257	0.03%
2022/07/26	4.1	679.71	2	687.00	681.00	2.1	7,285	0.03%
2022/07/25	5.1	692.37	6	691.17	688.00	-0.9	7,307	-0.01%
2022/07/22	1.4	706.24	1.2	716.83	705.00	0.2	7,416	0.00%
2022/07/21	1.1	715.28	6.6	694.83	716.00	-5.5	7,419	-0.07%
2022/07/20	1.4	673.01	4.2	681.23	671.00	-2.8	7,345	-0.04%
2022/07/19	2	660.00	0	0.00	662.00	2	7,309	0.03%
2022/07/18	1.1	661.38	3.1	659.35	661.00	-2	7,327	-0.03%
2022/07/15	1	648.00	1	646.00	648.00	0	7,272	0.00%
2022/07/14	1	626.06	7	641.86	646.00	-6	7,234	-0.08%
2022/07/13	6	644.17	4.1	646.60	634.00	1.9	7,247	0.03%
2022/07/12	3	612.02	1	615.00	614.00	2	7,202	0.03%
2022/07/11	1	637.02	1	655.00	637.00	0	7,198	0.00%
2022/07/08	1	651.00	2	650.00	651.00	-1	7,217	-0.01%
2022/07/07	2	635.47	2	622.03	636.00	0	7,234	0.00%
2022/07/06	1.1	605.81	1	617.00	605.00	0.1	7,219	0.00%
2022/07/05	1	615.17	1	624.00	615.00	0	7,194	0.00%
2022/07/04	0	610.52	3	613.00	611.00	-3	7,257	-0.04%
2022/07/01	7.4	626.28	4	630.64	612.00	3.4	7,312	0.05%
2022/06/30	0	652.57	1	658.00	651.00	-1	7,366	-0.01%
2022/06/29	0.1	661.00	0	0.00	661.00	0.1	7,359	0.00%
2022/06/28	7.4	655.91	4	657.25	651.00	3.4	7,274	0.05%
2022/06/27	1.1	678.19	5.1	688.08	678.00	-4	7,189	-0.06%
2022/06/24	9.4	680.43	6	691.50	670.00	3.4	7,235	0.05%
2022/06/23	39.9	703.00	26	707.85	689.00	13.9	7,038	0.20%
2022/06/22	8.2	841.29	5	842.00	807.00	3.2	6,590	0.05%
2022/06/21	0	0.00	2	859.91	868.00	-2	6,426	-0.03%
2022/06/20	0	842.45	2	841.00	840.00	-2	6,372	-0.03%
2022/06/17	9.4	843.95	5	849.20	831.00	4.4	6,323	0.07%
2022/06/15	0	0.00	2	890.00	884.00	-2	6,199	-0.03%
2022/06/14	5	873.80	0	0.00	880.00	5	6,271	0.08%
2022/06/13	2.7	896.57	3.2	891.13	887.00	-0.5	6,289	-0.01%
2022/06/10	0	0.00	1	930.00	930.00	-1	6,300	-0.02%
2022/06/09	2	929.50	1.2	928.33	924.00	0.8	6,361	0.01%
2022/06/08	1	925.96	2.2	929.50	930.00	-1.2	6,356	-0.02%
2022/06/07	1.1	893.17	0	0.00	890.00	1.1	6,282	0.02%
2022/06/06	2	897.97	1	909.95	905.00	1	6,289	0.02%
2022/06/02	1.1	901.08	1.1	899.12	898.00	0	6,316	0.00%
2022/06/01	2	906.85	2.2	901.47	905.00	-0.2	6,430	0.00%
2022/05/31	1	881.00	6.3	894.69	905.00	-5.3	6,447	-0.08%
2022/05/30	2	869.00	1.1	874.65	878.00	0.9	6,341	0.01%
2022/05/27	0	0.00	1	848.99	851.00	-1	6,316	-0.02%
2022/05/25	2	833.00	2	844.98	843.00	0	6,412	0.00%
2022/05/24	2	841.48	1	843.00	830.00	1	6,489	0.02%
2022/05/23	0	0.00	1	854.00	843.00	-1	6,499	-0.02%
2022/05/19	0	842.50	0	845.00	845.00	0	6,518	0.00%
2022/05/17	0.1	843.00	0	841.00	841.00	0.1	6,440	0.00%
2022/05/16	1	849.60	1	827.00	825.00	0	6,422	0.00%
2022/05/13	1	839.00	5	838.81	843.00	-4	6,394	-0.06%
2022/05/12	1	827.99	1	820.09	820.00	0	6,408	0.00%
2022/05/11	1.2	815.17	1.1	823.18	829.00	0.1	6,423	0.00%
2022/05/10	3.1	807.05	2	819.00	820.00	1.1	6,503	0.02%
2022/05/09	5.3	819.89	2	818.00	813.00	3.3	6,538	0.05%
2022/05/06	0	826.45	0	830.00	834.00	0	6,633	0.00%
2022/05/05	1	844.00	2	845.00	841.00	-1	6,852	-0.01%
2022/05/04	0	829.00	0.1	830.60	829.00	-0.1	6,852	0.00%
2022/05/03	0.1	823.96	0	816.00	820.00	0.1	6,867	0.00%
2022/04/29	1	847.87	1.1	835.06	830.00	-0.1	6,813	0.00%
2022/04/28	7.1	832.55	8	840.99	828.00	-0.9	6,800	-0.01%
2022/04/27	52.3	806.00	51	805.85	808.00	1.3	6,680	0.02%
2022/04/26	4.2	829.79	3	833.02	833.00	1.1	6,617	0.02%
2022/04/25	4	833.02	0	0.00	837.00	4	6,582	0.06%
2022/04/22	2.2	853.62	0	0.00	854.00	2.2	6,574	0.03%
2022/04/21	0	864.29	1.1	864.86	868.00	-1	6,571	-0.02%
2022/04/20	2	844.02	2	852.00	856.00	0	6,581	0.00%
2022/04/19	0	0.00	3	854.68	838.00	-3	6,539	-0.05%
2022/04/18	0	839.42	0	0.00	833.00	0	6,509	0.00%
2022/04/15	5.1	840.23	2	847.00	832.00	3.1	6,561	0.05%
2022/04/14	0.4	865.93	2	865.00	861.00	-1.6	6,580	-0.02%
2022/04/13	1	879.00	3.1	860.99	880.00	-2.1	6,612	-0.03%
2022/04/12	6.1	836.08	5	836.85	842.00	1	6,561	0.02%
2022/04/11	2	839.49	2	834.60	836.00	0	6,543	0.00%
2022/04/08	14.1	844.73	11	843.73	840.00	3.1	6,563	0.05%
2022/04/07	6	857.28	6	858.84	850.00	0	6,415	0.00%
2022/04/06	8.2	864.85	4	876.77	882.00	4.2	6,295	0.07%
2022/04/01	1.5	901.31	1	902.01	900.00	0.4	6,156	0.01%
2022/03/31	3.2	906.83	1	900.00	905.00	2.2	6,142	0.04%
2022/03/30	3.4	907.60	1.4	908.09	915.00	2	6,086	0.03%
2022/03/29	7.9	922.47	1	909.00	912.00	6.9	5,947	0.12%
2022/03/28	1.1	947.72	1	956.00	964.00	0.1	5,753	0.00%
2022/03/25	0.1	973.00	0	0.00	971.00	0.1	5,782	0.00%
2022/03/24	0	973.80	0	0.00	972.00	0	5,778	0.00%
2022/03/23	0	990.00	1	993.85	977.00	-1	5,770	-0.02%
2022/03/22	2	975.00	2	971.00	975.00	0	5,765	0.00%
2022/03/21	3.3	978.88	3.1	982.58	978.00	0.2	5,750	0.00%
2022/03/18	2	968.89	2	971.00	969.00	0	5,753	0.00%
2022/03/17	3	963.02	5.4	955.42	968.00	-2.4	5,699	-0.04%
2022/03/16	9.1	906.11	8.1	912.66	907.00	1	5,592	0.02%
2022/03/15	6.7	911.57	3	932.00	904.00	3.7	5,508	0.07%
2022/03/14	6.4	946.46	4	958.25	944.00	2.4	5,475	0.04%
2022/03/11	5.4	964.50	2	1000.00	963.00	3.4	5,435	0.06%
2022/03/10	2	995.00	2.1	990.00	995.00	0	5,418	0.00%
2022/03/09	6.2	965.28	5	965.80	966.00	1.2	5,399	0.02%
2022/03/08	2.3	967.89	0	0.00	963.00	2.3	5,418	0.04%
2022/03/07	8.6	980.70	6	982.83	972.00	2.6	5,403	0.05%
2022/03/04	3.3	1038.66	0	0.00	1025.00	3.3	5,361	0.06%
2022/03/03	0.2	1079.55	0	0.00	1080.00	0.2	5,320	0.00%
2022/03/02	1	1075.00	0	0.00	1080.00	1	5,327	0.02%
2022/03/01	0.1	1105.00	1.1	1115.00	1100.00	-1	5,316	-0.02%
2022/02/25	0.1	1075.00	0	1080.00	1085.00	0	5,296	0.00%
2022/02/24	2.5	1082.66	0	0.00	1060.00	2.5	5,279	0.05%
2022/02/23	0.2	1111.67	0.1	1120.00	1120.00	0.1	5,229	0.00%
2022/02/22	1.1	1100.05	0.1	1110.00	1110.00	1	5,336	0.02%
2022/02/18	1	1120.00	0	0.00	1120.00	1	5,526	0.02%
2022/02/17	0.1	1120.83	0.1	1129.55	1130.00	-0.1	5,579	0.00%
2022/02/16	2	1130.00	2.1	1129.76	1130.00	-0.1	5,713	0.00%
2022/02/15	2.1	1100.13	2.1	1110.12	1100.00	0	5,736	0.00%
2022/02/14	2.3	1118.31	3	1106.67	1105.00	-0.7	5,745	-0.01%
2022/02/11	0.1	1150.83	0	1150.00	1150.00	0	5,713	0.00%
2022/02/10	1.1	1159.09	1.1	1145.46	1160.00	0	5,744	0.00%
2022/02/09	2.1	1130.24	3.3	1119.09	1130.00	-1.2	5,775	-0.02%
2022/02/08	2.2	1095.00	4	1110.00	1095.00	-1.9	5,700	-0.03%
2022/02/07	7.1	1110.75	7	1126.43	1100.00	0.1	5,594	0.00%
2022/01/26	2	1075.05	3	1076.67	1075.00	-1	5,331	-0.02%
2022/01/25	3.2	1076.90	2	1085.00	1085.00	1.2	5,295	0.02%
2022/01/24	0.1	1080.77	1	1089.86	1090.00	-0.9	5,269	-0.02%
2022/01/21	2.1	1060.28	2	1069.95	1070.00	0.1	5,274	0.00%
2022/01/20	4.1	1087.32	2	1105.00	1090.00	2.1	5,240	0.04%
2022/01/19	0.1	1115.00	0	0.00	1100.00	0.1	5,285	0.00%
2022/01/18	1.2	1111.30	0.2	1136.67	1105.00	1	5,311	0.02%
2022/01/17	1.1	1119.76	5	1097.00	1115.00	-4	5,315	-0.07%
2022/01/14	2	1065.05	2	1082.50	1065.00	0	5,299	0.00%
2022/01/13	1	1099.95	2	1094.93	1100.00	-1	5,304	-0.02%
2022/01/12	3	1081.66	1	1094.92	1085.00	2	5,294	0.04%
2022/01/11	1.1	1079.52	1	1089.71	1080.00	0.1	5,343	0.00%
2022/01/10	1.2	1076.41	0	0.00	1095.00	1.2	5,369	0.02%
2022/01/07	2.1	1100.28	1	1130.00	1100.00	1.1	5,353	0.02%
2022/01/06	6.4	1127.37	2.4	1133.33	1135.00	4	5,359	0.08%
2022/01/05	2	1174.97	3	1175.00	1175.00	-1	5,315	-0.02%
2022/01/04	2.2	1164.19	3	1165.08	1165.00	-0.8	5,303	-0.02%
2022/01/03	1.2	1147.52	2.2	1161.79	1150.00	-1	5,262	-0.02%
2021/12/30	2.1	1194.52	2.3	1189.63	1190.00	-0.2	5,246	0.00%
2021/12/29	2	1192.48	1.2	1193.33	1185.00	0.8	5,271	0.02%
2021/12/28	0	1170.00	0.1	1170.00	1175.00	-0.1	5,331	0.00%
2021/12/27	1	1170.00	0.2	1146.56	1145.00	0.8	5,325	0.02%
2021/12/24	0.1	1120.00	4.3	1119.83	1120.00	-4.2	5,289	-0.08%
2021/12/23	1.2	1103.26	4.1	1097.53	1095.00	-2.9	5,333	-0.05%
2021/12/21	1.1	1080.00	1.2	1106.06	1090.00	-0.1	5,524	0.00%
2021/12/20	4	1061.24	0	0.00	1055.00	4	5,628	0.07%
2021/12/17	3.1	1075.01	0	0.00	1075.00	3.1	5,654	0.05%
2021/12/16	0	0.00	5	1081.00	1090.00	-5	5,672	-0.09%
2021/12/15	1	1060.00	3	1055.00	1060.00	-2	5,747	-0.03%
2021/12/14	1	1070.00	6	1065.83	1070.00	-5	5,818	-0.09%
2021/12/13	1	1075.00	2	1077.54	1075.00	-1	5,796	-0.02%
2021/12/10	0	0.00	0	1080.00	1075.00	0	5,826	0.00%
2021/12/09	0	1075.00	0.1	1080.00	1085.00	-0.1	5,911	0.00%
2021/12/08	2.1	1089.76	1.2	1086.74	1095.00	0.9	5,919	0.02%
2021/12/07	1	1065.00	1	1060.12	1065.00	0	5,877	0.00%
2021/12/06	0	0.00	0.1	1060.00	1085.00	-0.1	5,880	0.00%
2021/12/03	4	1060.00	5	1067.00	1060.00	-1	5,875	-0.02%
2021/12/02	1	1085.00	3	1070.00	1080.00	-2	5,860	-0.03%
2021/12/01	2	1065.00	1	1020.00	1065.00	1	5,877	0.02%
2021/11/30	5	1011.17	8.1	1033.95	1010.00	-3.1	5,869	-0.05%
2021/11/29	10.1	1000.03	12	1009.83	1030.00	-1.9	5,829	-0.03%
2021/11/26	0.1	1007.45	2	1002.50	1005.00	-1.9	5,918	-0.03%
2021/11/25	1.2	1035.38	14.1	1033.38	1035.00	-13	5,973	-0.22%
2021/11/24	2.1	1037.86	4	1047.50	1040.00	-1.9	5,991	-0.03%
2021/11/23	5	1061.00	1.5	1067.76	1055.00	3.6	6,013	0.06%
2021/11/22	0.1	1080.00	2	1105.00	1080.00	-2	6,066	-0.03%
2021/11/19	3	1071.67	3.1	1104.67	1090.00	-0.1	6,050	0.00%
2021/11/18	1	1100.00	6.2	1082.37	1085.00	-5.2	5,931	-0.09%
2021/11/17	0.1	1041.25	0	0.00	1030.00	0.1	5,811	0.00%
2021/11/16	4	1018.75	2	1032.49	1035.00	2	5,789	0.03%
2021/11/15	39	1011.03	35.5	1020.52	1025.00	3.5	5,786	0.06%
2021/11/12	0	0.00	2.1	983.45	983.00	-2.1	5,702	-0.04%
2021/11/11	13	955.62	22	948.77	954.00	-9	5,713	-0.16%
2021/11/10	29.2	967.38	19	968.63	958.00	10.2	5,712	0.18%
2021/11/09	47.2	994.50	45.2	989.95	978.00	2	5,731	0.03%
2021/11/08	16	961.69	20.4	965.39	980.00	-4.4	5,687	-0.08%
2021/11/05	2	931.04	1	939.00	940.00	1	5,588	0.02%
2021/11/04	0	932.00	3	935.33	928.00	-3	5,571	-0.05%
2021/11/03	0	0.00	1	937.00	932.00	-1	5,605	-0.02%
2021/11/02	0	926.00	1	933.00	928.00	-1	5,617	-0.02%
2021/11/01	1	922.00	8	917.50	922.00	-7	5,680	-0.12%
2021/10/29	24.1	918.91	23.1	917.88	913.00	1	5,733	0.02%
2021/10/28	4	931.50	4	943.50	936.00	0	5,692	0.00%
2021/10/27	1	943.99	4	952.20	942.00	-3	5,694	-0.05%
2021/10/26	10	950.00	19.1	945.73	946.00	-9.1	5,657	-0.16%
2021/10/25	0.1	938.00	1	942.00	938.00	-0.9	5,704	-0.02%
2021/10/22	0.1	909.55	1	922.99	926.00	-0.9	5,890	-0.02%
2021/10/20	0	0.00	1	905.00	901.00	-1	5,922	-0.02%
2021/10/19	0	893.00	0	0.00	898.00	0	5,922	0.00%
2021/10/18	0	0.00	13	870.07	867.00	-13	5,893	-0.22%
2021/10/15	1	850.05	2	855.00	857.00	-1	5,876	-0.02%
2021/10/14	29	847.59	16	849.50	840.00	13	5,826	0.22%
2021/10/13	57.3	871.91	51	872.14	862.00	6.3	5,799	0.11%
2021/10/12	2	886.00	0	0.00	887.00	2	5,805	0.03%
2021/10/08	1	920.00	0	0.00	910.00	1	5,823	0.02%
2021/10/07	0	0.00	0.1	910.00	911.00	-0.1	5,809	0.00%
2021/10/06	2.1	878.89	9	883.78	871.00	-6.9	5,818	-0.12%
2021/10/05	18	864.73	8	866.63	867.00	10	5,823	0.17%
2021/10/04	0	0.00	1	896.00	892.00	-1	5,764	-0.02%
2021/10/01	4	890.53	1	889.00	885.00	3	5,787	0.05%
2021/09/30	12	911.66	12	908.33	905.00	0	5,769	0.00%
2021/09/29	27.1	925.40	20	923.50	913.00	7.1	5,757	0.12%
2021/09/28	0	945.00	0.2	957.00	957.00	-0.2	5,742	0.00%
2021/09/27	14	951.64	18.2	949.80	959.00	-4.2	5,698	-0.07%
2021/09/24	0	917.00	0	0.00	920.00	0	5,614	0.00%
2021/09/23	0	914.00	0	0.00	915.00	0	5,707	0.00%
2021/09/22	14.1	904.12	11	906.18	911.00	3.1	5,709	0.05%
2021/09/17	1.2	940.72	6.1	946.95	940.00	-4.9	5,634	-0.09%
2021/09/16	0	0.00	0.5	928.00	936.00	-0.5	5,597	-0.01%
2021/09/15	10.1	933.02	10	929.00	935.00	0.1	5,608	0.00%
2021/09/14	12	938.42	19.3	941.40	947.00	-7.3	5,671	-0.13%
2021/09/10	10	915.00	14.1	921.91	925.00	-4.1	5,907	-0.07%
2021/09/09	13	900.69	12	900.25	901.00	1	5,926	0.02%
2021/09/08	4	903.25	5.1	908.38	912.00	-1.1	5,924	-0.02%
2021/09/07	0	0.00	1	901.00	903.00	-1	5,934	-0.02%
2021/09/06	12.1	897.07	10	896.00	896.00	2.1	5,959	0.04%
2021/09/03	2	921.00	0	0.00	919.00	2	5,922	0.03%
2021/09/02	4	929.00	7.6	936.34	933.00	-3.6	5,974	-0.06%
2021/09/01	6	913.00	9.1	917.83	927.00	-3.1	5,945	-0.05%
2021/08/31	16.1	895.58	14	896.93	901.00	2.1	5,851	0.04%
2021/08/30	4	911.50	6.2	903.39	912.00	-2.2	5,815	-0.04%
2021/08/27	4	890.50	5	884.80	896.00	-1	5,814	-0.02%
2021/08/26	5.4	884.10	0	0.00	888.00	5.4	5,801	0.09%
2021/08/25	0	0.00	0.2	910.00	911.00	-0.2	5,763	0.00%
2021/08/24	2	908.00	1	905.00	909.00	1	5,818	0.02%
2021/08/23	0	0.00	8	906.50	911.00	-8	5,929	-0.13%
2021/08/20	4	882.48	1.1	897.39	873.00	3	5,968	0.05%
2021/08/19	6	886.19	6	891.00	888.00	0	6,030	0.00%
2021/08/18	6.2	874.88	8	895.63	912.00	-1.8	6,036	-0.03%
2021/08/17	2.2	893.15	1	889.00	880.00	1.2	6,081	0.02%
2021/08/16	0.1	910.00	1	910.00	901.00	-0.9	6,099	-0.01%
2021/08/13	0	904.00	1.2	909.83	910.00	-1.2	6,266	-0.02%
2021/08/12	1.1	907.20	0	0.00	904.00	1.1	6,367	0.02%
2021/08/11	3	909.67	2	910.00	910.00	1	6,505	0.02%
2021/08/10	2	925.00	3	930.00	922.00	-1	6,700	-0.01%
2021/08/09	1.2	922.58	1	913.00	921.00	0.2	6,930	0.00%
2021/08/06	4	937.75	5	940.80	936.00	-1	7,054	-0.01%
2021/08/05	0	0.00	1.2	962.20	961.00	-1.2	7,268	-0.02%
2021/08/04	0	0.00	1.1	951.49	950.00	-1.1	7,673	-0.01%
2021/08/03	0.1	934.00	0	0.00	938.00	0.1	7,987	0.00%
2021/08/02	0	0.00	2	930.50	934.00	-2	8,252	-0.02%
2021/07/29	0	909.00	7	917.45	933.00	-7	8,488	-0.08%
2021/07/28	28.2	897.47	21	898.10	890.00	7.2	8,566	0.08%
2021/07/27	0	941.00	4.2	942.04	938.00	-4.1	8,595	-0.05%
2021/07/23	0	0.00	3	930.00	933.00	-3	8,908	-0.03%
2021/07/22	7.1	926.70	4	923.75	919.00	3.1	8,983	0.03%
2021/07/21	3	922.65	8	918.50	912.00	-5	9,049	-0.06%
2021/07/20	1	920.00	41.1	920.00	920.00	-40.1	9,156	-0.44%
2021/07/19	18.3	919.00	14	921.65	919.00	4.3	9,287	0.05%
2021/07/16	1	954.00	6.1	954.44	957.00	-5.1	9,267	-0.05%
2021/07/15	0	947.00	8	944.01	951.00	-8	9,280	-0.09%
2021/07/14	2	931.00	0.3	931.09	930.00	1.7	9,319	0.02%
2021/07/13	2.2	932.34	0	940.00	926.00	2.1	9,339	0.02%
2021/07/12	1.1	934.09	1	937.00	935.00	0.1	9,329	0.00%
2021/07/09	1	919.00	2	920.50	919.00	-1	9,333	-0.01%
2021/07/08	0	0.00	1	923.98	920.00	-1	9,393	-0.01%
2021/07/07	0.2	923.50	0.2	923.67	917.00	0.1	9,453	0.00%
2021/07/06	3.3	933.40	0	0.00	922.00	3.3	9,539	0.03%
2021/07/05	3.3	964.58	3	962.67	957.00	0.3	9,531	0.00%
2021/07/02	0	0.00	0.1	960.00	957.00	-0.1	9,541	0.00%
2021/07/01	3.1	961.87	1	956.00	955.00	2.1	9,556	0.02%
2021/06/30	8.6	957.28	8	970.84	962.00	0.6	9,666	0.01%
2021/06/29	1	943.00	0	940.00	935.00	1	9,587	0.01%
2021/06/28	1	932.00	1	934.02	935.00	0	9,649	0.00%
2021/06/25	0.1	939.00	1	950.62	927.00	-0.9	9,792	-0.01%
2021/06/24	0.2	930.00	0	0.00	929.00	0.2	9,868	0.00%
2021/06/23	1.1	931.14	7	928.66	941.00	-6	10,004	-0.06%
2021/06/22	26.2	901.29	32.1	903.18	903.00	-5.8	10,129	-0.06%
2021/06/21	33.6	932.88	16	928.25	918.00	17.6	10,011	0.18%
2021/06/18	1.2	967.51	1	983.00	965.00	0.2	9,964	0.00%
2021/06/17	10.1	973.10	14	975.29	978.00	-3.9	9,985	-0.04%
2021/06/16	2	987.50	6	983.01	985.00	-4	10,009	-0.04%
2021/06/15	2	989.50	1	988.00	989.00	1	10,003	0.01%
2021/06/11	8.2	991.85	8.2	993.78	980.00	0	10,014	0.00%
2021/06/10	24.1	992.15	30.1	996.41	998.00	-6	10,027	-0.06%
2021/06/09	7.1	978.31	6	973.00	967.00	1.1	9,991	0.01%
2021/06/08	0	0.00	1	970.00	966.00	-1	10,056	-0.01%
2021/06/07	4	955.00	3	959.67	973.00	1	10,154	0.01%
2021/06/04	1	971.97	0	0.00	977.00	1	10,221	0.01%
2021/06/03	3	979.00	7	972.58	981.00	-4	10,310	-0.04%
2021/06/02	12.1	971.37	9	975.78	959.00	3.1	10,390	0.03%
2021/06/01	10	989.70	3.1	1004.61	977.00	6.9	10,446	0.07%
2021/05/31	3.1	981.24	6.3	983.79	995.00	-3.2	10,530	-0.03%
2021/05/28	2.1	952.52	1.1	964.12	961.00	1	10,516	0.01%
2021/05/27	8	936.38	7	938.14	935.00	1	10,614	0.01%
2021/05/26	2.1	955.42	1.1	954.85	951.00	1.1	10,714	0.01%
2021/05/25	5.2	960.39	4.1	962.44	952.00	1.1	10,736	0.01%
2021/05/24	12.1	945.58	11	945.36	943.00	1.1	10,717	0.01%
2021/05/21	1	950.00	1.1	969.36	955.00	-0.1	10,746	0.00%
2021/05/20	10	944.96	10	940.20	930.00	0	10,640	0.00%
2021/05/19	4.1	952.83	4	961.25	943.00	0.1	10,583	0.00%
2021/05/18	8	974.13	11.2	958.71	994.00	-3.2	10,480	-0.03%
2021/05/17	9.1	900.87	12	914.33	914.00	-3	10,407	-0.03%
2021/05/14	13	902.92	15	897.27	895.00	-2	10,391	-0.02%
2021/05/13	11.3	883.39	13.1	890.56	873.00	-1.8	10,414	-0.02%
2021/05/12	111.5	879.11	114.3	874.04	888.00	-2.8	10,317	-0.03%	大買/大賣/
2021/05/11	30.4	914.92	37.1	919.51	911.00	-6.6	10,040	-0.07%
2021/05/10	31.5	996.08	23	991.61	979.00	8.5	9,850	0.09%
2021/05/07	6.5	1046.33	2	1047.51	1060.00	4.5	9,827	0.05%
2021/05/06	4.1	1028.75	4	1038.75	1055.00	0.1	9,967	0.00%
2021/05/05	1.1	1017.26	4.1	1041.47	1005.00	-3	9,906	-0.03%
2021/05/04	34.3	1063.10	28	1051.07	1085.00	6.3	9,843	0.06%
2021/05/03	16.2	1116.76	13.1	1097.83	1105.00	3.1	9,692	0.03%
2021/04/29	11	1185.00	0.1	1185.00	1185.00	10.9	9,546	0.11%
2021/04/28	29	1069.84	28	1076.61	1080.00	1	9,736	0.01%
2021/04/27	1.1	1074.51	0.1	1088.00	1065.00	1.1	9,769	0.01%
2021/04/26	21	1062.61	17	1054.43	1070.00	4	9,764	0.04%
2021/04/23	25	1017.00	28.1	1019.13	1035.00	-3.1	9,723	-0.03%
2021/04/22	10	1005.00	11.1	996.08	984.00	-1.1	9,703	-0.01%
2021/04/21	30	994.50	23	986.79	988.00	7	9,793	0.07%
2021/04/20	2	990.12	4.2	1001.77	998.00	-2.2	9,936	-0.02%
2021/04/19	5	973.36	5	973.00	963.00	0	9,945	0.00%
2021/04/16	2	984.35	8	980.01	975.00	-6	10,002	-0.06%
2021/04/15	1	965.96	5	978.80	985.00	-4	10,117	-0.04%
2021/04/14	21	952.52	7	958.29	965.00	14	10,142	0.14%
2021/04/13	5.1	970.40	3.1	976.89	961.00	1.9	10,151	0.02%
2021/04/12	50.4	974.57	36	972.51	960.00	14.3	10,145	0.14%
2021/04/09	11	1006.36	25	1018.60	999.00	-14	10,206	-0.14%
2021/04/08	21	1005.71	15.3	1018.06	1020.00	5.7	10,176	0.06%
2021/04/07	4.1	998.18	4.5	999.54	998.00	-0.4	10,136	0.00%
2021/04/06	36	996.17	40.6	999.41	995.00	-4.5	10,121	-0.04%
2021/04/01	7.1	970.12	6	973.49	961.00	1.1	10,094	0.01%
2021/03/31	7.1	977.34	10	975.09	969.00	-3	10,037	-0.03%
2021/03/30	7	967.41	10.2	970.75	971.00	-3.2	9,940	-0.03%
2021/03/29	13	956.61	15.1	957.54	941.00	-2.1	9,822	-0.02%
2021/03/26	54.2	939.95	55	942.96	943.00	-0.8	9,770	-0.01%
2021/03/25	17.1	922.57	30.4	936.46	949.00	-13.4	9,665	-0.14%
2021/03/24	6	879.00	2	891.47	894.00	4	9,473	0.04%
2021/03/23	5.1	882.89	8.1	882.92	870.00	-2.9	9,459	-0.03%
2021/03/22	1.2	878.03	2	882.50	881.00	-0.8	9,423	-0.01%
2021/03/19	12.2	886.37	6	888.00	885.00	6.2	9,389	0.07%
2021/03/18	0	909.50	4	911.00	903.00	-4	9,326	-0.04%
2021/03/17	3.1	905.94	4	921.50	908.00	-0.9	9,374	-0.01%
2021/03/16	0	0.00	3.1	912.01	919.00	-3.1	9,405	-0.03%
2021/03/15	0	0.00	5	906.80	907.00	-5	9,424	-0.05%
2021/03/12	7	903.44	7	902.71	899.00	0	9,477	0.00%
2021/03/11	5	880.02	8.1	883.81	888.00	-3.1	9,437	-0.03%
2021/03/10	31.1	868.55	20	871.25	864.00	11.1	9,369	0.12%
2021/03/09	39.1	867.77	32	871.04	879.00	7	9,330	0.08%
2021/03/08	8.3	882.01	9	876.22	867.00	-0.7	9,312	-0.01%
2021/03/05	18.6	879.90	13	879.54	883.00	5.6	9,295	0.06%
2021/03/04	20.2	898.29	17	900.53	897.00	3.2	9,343	0.03%
2021/03/03	22	919.55	19.1	917.14	930.00	2.9	9,196	0.03%
2021/03/02	52.2	929.23	47.2	927.09	900.00	5	9,113	0.06%
2021/02/26	74.5	916.42	62	915.29	896.00	12.5	9,006	0.14%
2021/02/25	7.1	943.12	4.4	937.11	944.00	2.7	8,849	0.03%
2021/02/24	3.1	949.14	3	954.67	940.00	0.1	8,846	0.00%
2021/02/23	2	949.99	1.1	949.73	965.00	0.9	8,911	0.01%
2021/02/22	2.1	973.31	1.2	959.50	951.00	0.9	8,928	0.01%
2021/02/19	31	960.52	27	961.04	964.00	4	9,154	0.04%
2021/02/18	0	978.73	8	975.25	978.00	-8	9,139	-0.09%
2021/02/17	14	984.35	16	982.56	980.00	-2	9,139	-0.02%
2021/02/05	37.1	962.80	44	968.79	950.00	-6.9	9,019	-0.08%
2021/02/04	7.1	929.81	8.1	937.87	946.00	-1	8,834	-0.01%
2021/02/03	14	949.50	14.1	952.80	950.00	-0.1	8,748	0.00%
2021/02/02	18.2	936.06	23.1	935.82	931.00	-4.8	8,668	-0.06%
2021/02/01	9.6	902.48	10.2	898.02	905.00	-0.6	8,536	-0.01%
2021/01/29	37	892.24	32.1	894.12	875.00	4.9	8,433	0.06%
2021/01/28	67.1	868.95	67	871.45	869.00	0.1	8,337	0.00%
2021/01/27	33.1	883.95	37	886.54	897.00	-3.9	8,198	-0.05%
2021/01/26	15.4	887.35	6	882.17	871.00	9.4	8,153	0.11%
2021/01/25	27.1	900.52	26	900.85	910.00	1.1	8,217	0.01%
2021/01/22	30.1	920.41	27	925.56	917.00	3.1	8,174	0.04%
2021/01/21	63	918.65	73.1	923.95	934.00	-10.1	7,980	-0.13%
2021/01/20	11	883.36	8	890.37	872.00	3	7,790	0.04%
2021/01/19	12	858.52	17	864.65	879.00	-5	7,707	-0.06%
2021/01/18	18.1	824.09	16	830.88	844.00	2.1	7,647	0.03%
2021/01/15	25	864.44	17	860.35	850.00	8	7,581	0.11%
2021/01/14	15.1	863.69	7.1	865.26	861.00	8	7,503	0.11%
2021/01/13	34.3	884.54	49	883.10	884.00	-14.7	7,403	-0.20%
2021/01/12	29	853.27	10	856.50	846.00	19	7,230	0.26%
2021/01/11	9	847.33	12.1	844.63	851.00	-3.1	7,124	-0.04%
2021/01/08	26	828.77	36.1	831.92	838.00	-10.1	7,075	-0.14%
2021/01/07	1	794.00	6	800.67	799.00	-5	6,971	-0.07%
2021/01/06	2.1	792.02	2	792.00	792.00	0.1	6,942	0.00%
2021/01/05	7.1	780.70	10	796.10	797.00	-3	6,919	-0.04%
2021/01/04	17.1	773.64	42.6	782.85	792.00	-25.5	7,122	-0.36%
2020/12/31	1	750.00	10	749.10	747.00	-9	7,147	-0.13%
2020/12/30	6	741.17	10	744.10	746.00	-4	7,365	-0.05%
2020/12/29	7	737.14	12	742.58	734.00	-5	7,338	-0.07%
2020/12/28	17	731.00	24	732.55	740.00	-7	7,345	-0.10%
2020/12/25	0	715.00	0	0.00	715.00	0	7,269	0.00%
2020/12/24	3	720.33	3	721.67	714.00	0	7,323	0.00%
2020/12/23	10	715.40	8	717.88	720.00	2	7,396	0.03%
2020/12/22	3	704.67	5	712.40	703.00	-2	7,438	-0.03%
2020/12/21	1	693.00	0.2	700.00	708.00	0.8	7,475	0.01%
2020/12/18	3	701.00	1	701.00	699.00	2	7,494	0.03%
2020/12/17	6	704.17	6	703.33	704.00	0	7,540	0.00%
2020/12/16	2	703.01	1	711.99	701.00	1	7,575	0.01%
2020/12/14	0	706.00	0	0.00	702.00	0	7,785	0.00%
2020/12/11	5	708.00	2	713.50	707.00	3	7,897	0.04%
2020/12/10	13.1	719.04	10	713.80	709.00	3.1	7,895	0.04%
2020/12/09	15	739.93	23.8	739.37	734.00	-8.8	7,911	-0.11%
2020/12/08	42	713.91	39	719.36	730.00	3	7,906	0.04%
2020/12/07	3.1	698.78	1	703.00	704.00	2.1	7,861	0.03%
2020/12/04	1	705.00	2	704.00	705.00	-1	7,938	-0.01%
2020/12/03	10.2	702.80	6	705.00	700.00	4.2	7,959	0.05%
2020/12/02	16	704.00	13	699.46	712.00	3	7,960	0.04%
2020/12/01	0	0.00	2	697.00	697.00	-2	8,051	-0.02%
2020/11/30	25	711.36	17	708.12	704.00	8	8,134	0.10%
2020/11/27	11	723.82	0	0.00	725.00	11	8,228	0.13%
2020/11/26	4	730.50	2	734.00	730.00	2	8,349	0.02%
2020/11/25	5	729.60	5	733.80	724.00	0	8,574	0.00%
2020/11/23	11	744.82	23	742.04	743.00	-12	8,827	-0.14%
2020/11/20	6	738.83	17.8	743.11	747.00	-11.8	8,889	-0.13%
2020/11/19	11	732.36	22	731.45	733.00	-11	8,864	-0.12%
2020/11/18	36	709.08	48.2	718.80	728.00	-12.2	8,965	-0.14%
2020/11/17	1	699.00	10	696.00	696.00	-9	8,975	-0.10%
2020/11/16	6	685.67	16	686.50	694.00	-10	9,437	-0.11%
2020/11/13	6	669.67	6	669.67	675.00	0	9,725	0.00%
2020/11/12	15	675.93	7	673.71	673.00	8	10,351	0.08%
2020/11/11	18	670.11	13	673.15	676.00	5	10,383	0.05%
2020/11/10	0	0.00	9	690.67	686.00	-9	10,411	-0.09%
2020/11/09	26	699.15	29	700.38	702.00	-3	10,500	-0.03%
2020/11/06	6	702.50	13.2	698.37	700.00	-7.2	10,576	-0.07%
2020/11/05	28	686.25	46.1	690.46	696.00	-18.1	10,619	-0.17%
2020/11/04	27	674.37	25.1	676.67	677.00	2	10,610	0.02%
2020/11/03	12	665.75	6.1	669.47	665.00	5.9	10,699	0.06%
2020/11/02	25.3	670.46	21	675.76	653.00	4.3	10,776	0.04%
2020/10/30	15	678.27	10	678.00	678.00	5	10,763	0.05%
2020/10/29	7.1	671.00	15.1	674.21	684.00	-8	10,976	-0.07%
2020/10/28	3	680.00	2	678.59	681.00	1	11,330	0.01%
2020/10/27	5.1	680.84	3.1	682.98	685.00	2.1	11,469	0.02%
2020/10/26	10	674.00	10.1	675.53	674.00	-0.1	11,597	0.00%
2020/10/23	19	685.11	1.1	692.00	678.00	17.9	11,765	0.15%
2020/10/22	5	689.79	3	692.67	688.00	2	12,285	0.02%
2020/10/21	17.1	702.79	14	701.00	691.00	3.1	12,554	0.02%
2020/10/20	13	685.00	12	688.67	697.00	1	12,874	0.01%
2020/10/19	1	692.00	5	690.80	692.00	-4	13,079	-0.03%
2020/10/16	14.1	688.40	15	692.72	680.00	-1	13,311	-0.01%
2020/10/15	34	697.71	25	696.08	689.00	9	13,490	0.07%
2020/10/14	23	688.74	23	690.52	689.00	0	13,524	0.00%
2020/10/13	18	699.06	24.3	699.29	699.00	-6.3	13,578	-0.05%
2020/10/12	47	709.17	57	709.47	714.00	-10	13,570	-0.07%
2020/10/08	34.3	667.42	36	668.31	670.00	-1.7	13,458	-0.01%
2020/10/07	50	639.00	75	641.96	647.00	-25	13,352	-0.19%
2020/10/06	1	614.00	1	614.00	615.00	0	13,230	0.00%
2020/10/05	12	613.50	12	612.33	611.00	0	13,446	0.00%
2020/09/30	22	611.55	22	610.82	607.00	0	13,648	0.00%
2020/09/29	2	611.00	10	609.40	610.00	-8	13,911	-0.06%
2020/09/28	13	587.15	16	592.06	603.00	-3	14,142	-0.02%
2020/09/25	17	595.82	10	607.00	585.00	7	14,134	0.05%
2020/09/24	25	607.12	20.1	612.97	600.00	5	14,148	0.03%
2020/09/23	12.1	614.17	16	613.50	617.00	-3.9	14,104	-0.03%
2020/09/22	12	608.08	6	605.67	603.00	6	14,121	0.04%
2020/09/21	27	617.41	41	616.51	616.00	-14	14,152	-0.10%
2020/09/18	1	592.00	7	605.00	611.00	-6	14,216	-0.04%
2020/09/17	18	599.17	26	598.96	599.00	-8	14,178	-0.06%
2020/09/16	15	621.93	5	619.40	617.00	10	14,226	0.07%
2020/09/15	2	606.00	3	611.67	611.00	-1	14,345	-0.01%
2020/09/14	26	598.00	30	601.83	609.00	-4	14,584	-0.03%
2020/09/11	15	594.60	10	598.00	595.00	5	14,529	0.03%
2020/09/10	21.1	604.70	22	599.68	599.00	-0.9	14,506	-0.01%
2020/09/09	15	593.80	12	594.67	595.00	3	14,579	0.02%
2020/09/08	7	606.43	2	607.50	604.00	5	14,531	0.03%
2020/09/07	3	598.00	0	0.00	598.00	3	14,617	0.02%
2020/09/04	25	596.68	25	596.88	603.00	0	14,678	0.00%
2020/09/03	1	603.00	7	610.57	603.00	-6	14,559	-0.04%
2020/09/02	23	599.65	43	598.84	596.00	-20	14,467	-0.14%
2020/09/01	10	561.10	9	568.11	576.00	1	14,314	0.01%
2020/08/31	53	564.36	43	561.07	556.00	10	14,274	0.07%
2020/08/28	47	560.80	39	562.59	574.00	8	14,125	0.06%
2020/08/27	8	573.37	12	559.33	558.00	-4	14,063	-0.03%
2020/08/26	29	577.97	36	576.92	578.00	-7	14,098	-0.05%
2020/08/25	1	591.00	17	588.41	589.00	-16	14,064	-0.11%
2020/08/24	40	588.53	29	589.41	585.00	11	14,058	0.08%
2020/08/21	16	592.00	12	593.83	604.00	4	13,992	0.03%
2020/08/20	167	584.48	178	582.04	565.00	-11	13,769	-0.08%	大買/大賣/
2020/08/19	97	616.50	91.1	617.61	609.00	5.9	13,312	0.04%
2020/08/18	125	620.10	106	619.64	617.00	19	13,108	0.15%	大買/大賣/
2020/08/17	11	681.82	10	684.60	685.00	1	12,659	0.01%
2020/08/14	24	673.72	22	673.14	680.00	2	12,709	0.02%
2020/08/13	9	685.34	10	694.70	684.00	-1	12,854	-0.01%
2020/08/12	27	679.78	27	679.97	680.00	0	13,029	0.00%
2020/08/11	48	701.54	30	704.33	693.00	18	13,265	0.14%
2020/08/10	35	706.94	30	709.40	706.00	5	13,196	0.04%
2020/08/07	67	713.37	68	714.01	705.00	-1	13,149	-0.01%
2020/08/06	70	738.24	58	739.38	732.00	12	13,080	0.09%
2020/08/05	31	730.26	35	728.80	730.00	-4	12,950	-0.03%
2020/08/04	17	722.76	38.1	715.23	732.00	-21.1	12,842	-0.16%
2020/08/03	42	711.50	22	719.59	696.00	20	12,632	0.16%
2020/07/31	10	695.40	48	691.54	701.00	-38	12,338	-0.31%
2020/07/30	73	681.44	55	681.24	683.00	18	12,239	0.15%
2020/07/29	69	679.54	72	681.82	682.00	-3	12,132	-0.03%
2020/07/28	163	713.89	136.1	714.86	680.00	26.9	12,087	0.22%	大買/大賣/
2020/07/27	96	708.41	94.1	713.35	728.00	2	11,849	0.02%
2020/07/24	70	690.37	83	691.95	675.00	-13	12,020	-0.11%
2020/07/23	38	672.53	43	673.59	677.00	-5	11,790	-0.04%
2020/07/22	19.1	660.29	20.2	661.33	664.00	-1.1	11,722	-0.01%
2020/07/21	24	632.75	15	633.27	637.00	9	11,526	0.08%
2020/07/20	17	598.59	14	600.57	601.00	3	11,410	0.03%
2020/07/17	15	603.67	25	604.56	607.00	-10	11,461	-0.09%
2020/07/16	26	606.08	31	606.26	599.00	-5	11,498	-0.04%
2020/07/15	35.1	609.11	39	610.97	609.00	-3.9	11,468	-0.03%
2020/07/14	24	620.25	21.1	617.17	611.00	2.9	11,446	0.03%
2020/07/13	28	623.11	40	622.75	629.00	-12	11,402	-0.11%
2020/07/10	28	630.28	24	626.33	616.00	4	11,372	0.04%
2020/07/09	41	651.81	43	652.74	651.00	-2	11,313	-0.02%
2020/07/08	22	649.91	28	651.46	661.00	-6	11,147	-0.05%
2020/07/07	30	611.30	44.1	606.57	618.00	-14.1	10,896	-0.13%
2020/07/06	0	0.00	1.6	589.00	589.00	-1.6	10,711	-0.02%
2020/07/03	12	585.00	10.9	585.73	585.00	1.1	10,705	0.01%
2020/07/02	3	575.01	0	0.00	574.00	3	10,704	0.03%
2020/07/01	14	588.50	12	588.58	577.00	2	10,742	0.02%
2020/06/30	5	577.00	7	575.14	579.00	-2	10,725	-0.02%
2020/06/29	14	564.57	10	572.50	565.00	4	10,747	0.04%
2020/06/24	22	576.18	25.1	577.29	580.00	-3.1	10,726	-0.03%
2020/06/23	23	575.52	23	575.78	574.00	0	10,795	0.00%
2020/06/22	7	563.35	14.2	563.34	576.00	-7.1	10,730	-0.07%
2020/06/19	17	541.65	30.6	537.78	546.00	-13.5	10,772	-0.13%
2020/06/18	2	510.00	10.1	508.01	513.00	-8.1	10,633	-0.08%
2020/06/17	1	511.00	4	511.00	510.00	-3	10,881	-0.03%
2020/06/16	3	499.50	10.1	503.72	510.00	-7.1	11,062	-0.06%
2020/06/15	6	501.25	1	504.00	492.50	5	11,296	0.04%
2020/06/12	30	477.00	28.1	486.75	492.50	1.9	11,410	0.02%
2020/06/11	8	499.69	8	504.50	496.50	0	11,450	0.00%
2020/06/10	4	499.50	4	500.00	500.00	0	11,475	0.00%
2020/06/09	2	490.50	4	494.00	497.50	-2	11,757	-0.02%
2020/06/08	1	499.00	3	500.64	494.50	-2	11,945	-0.02%
2020/06/05	4	497.00	7.1	492.72	494.00	-3.1	11,941	-0.03%
2020/06/04	2	490.00	7	487.79	490.00	-5	11,999	-0.04%
2020/06/03	1	490.50	5.1	489.79	490.00	-4.1	12,054	-0.03%
2020/06/02	6	485.42	5.1	486.93	485.00	0.9	12,020	0.01%
2020/06/01	3	466.83	2	460.50	461.50	1	11,915	0.01%
2020/05/29	3	461.83	7	464.43	463.00	-4	11,951	-0.03%
2020/05/28	4	455.50	17	456.82	460.00	-13	11,959	-0.11%
2020/05/27	0	0.00	3	464.00	464.50	-3	11,968	-0.03%
2020/05/26	2	460.50	5	465.70	460.00	-3	12,078	-0.02%
2020/05/25	11	452.55	20	454.45	460.00	-9	12,147	-0.07%
2020/05/22	20	447.25	10.1	450.70	442.00	9.9	12,130	0.08%
2020/05/21	3	469.67	5	466.40	464.50	-2	12,091	-0.02%
2020/05/20	2	465.00	10	469.80	470.00	-8	12,071	-0.07%
2020/05/19	14	460.43	33	461.77	462.00	-19	11,901	-0.16%
2020/05/18	36	442.97	41	445.27	440.50	-5	11,685	-0.04%
2020/05/15	0	0.00	9	410.39	411.00	-9	11,390	-0.08%
2020/05/14	2	413.00	0	0.00	411.00	2	11,447	0.02%
2020/05/13	2	415.00	3	418.00	420.00	-1	11,461	-0.01%
2020/05/12	1	406.50	7	407.57	407.00	-6	11,544	-0.05%
2020/05/11	1	411.00	2	411.00	410.00	-1	11,685	-0.01%
2020/05/08	0	0.00	5	414.90	411.50	-5	11,764	-0.04%
2020/05/07	1	413.00	11	412.64	411.00	-10	11,832	-0.08%
2020/05/06	5	407.70	5	406.50	408.00	0	11,867	0.00%
2020/05/05	0	0.00	0	401.50	401.50	0	11,894	0.00%
2020/05/04	50	401.29	45	401.14	399.50	5	12,042	0.04%
2020/04/30	2	406.00	30	411.32	415.00	-28	12,003	-0.23%
2020/04/29	19.1	392.33	23	395.30	398.00	-3.9	11,815	-0.03%
2020/04/28	4	368.00	30	368.34	375.00	-26	11,461	-0.23%
2020/04/27	11	366.41	41	363.76	372.00	-30	11,656	-0.26%
2020/04/24	3	349.00	4	351.25	348.50	-1	11,531	-0.01%
2020/04/23	16	345.84	10	349.75	351.00	6	11,572	0.05%
2020/04/22	25	346.00	5	345.10	346.00	20	11,643	0.17%
2020/04/21	30	358.43	1	355.00	353.50	29	11,874	0.24%
2020/04/20	9	370.50	7	370.00	370.00	2	12,011	0.02%
2020/04/17	18	372.81	55	372.24	368.00	-37	12,089	-0.31%
2020/04/16	5	363.10	0	0.00	361.50	5	11,995	0.04%
2020/04/15	8	366.00	23	366.93	365.50	-15	12,003	-0.12%
2020/04/14	6	358.42	8	361.25	365.50	-2	12,021	-0.02%
2020/04/13	17	352.32	0	0.00	351.50	17	11,992	0.14%
2020/04/10	6	351.08	1	350.00	350.00	5	12,013	0.04%
2020/04/09	1	349.50	1	349.00	351.50	0	12,109	0.00%
2020/04/08	2	349.00	3	349.33	349.50	-1	12,076	-0.01%
2020/04/07	3.5	346.93	5	348.50	347.00	-1.5	12,056	-0.01%
2020/04/06	4	339.25	5	340.00	341.00	-1	11,960	-0.01%
2020/04/01	3	329.17	7	330.07	334.00	-4	11,892	-0.03%
2020/03/31	8	332.38	11	337.77	327.50	-3	11,880	-0.03%
2020/03/30	9	328.35	11	329.86	336.50	-2	11,749	-0.02%
2020/03/27	9	342.55	20	346.73	340.00	-11	11,622	-0.09%
2020/03/26	6	338.50	5	337.60	343.50	1	11,460	0.01%
2020/03/25	14	341.00	14	343.21	334.50	0	11,502	0.00%
2020/03/24	6	332.67	18	333.14	330.00	-12	11,314	-0.11%
2020/03/23	21	303.29	21	304.90	308.00	0	11,286	0.00%
2020/03/20	18	292.56	23	295.30	301.00	-5	11,228	-0.04%
2020/03/19	48.1	285.35	60	286.02	274.00	-11.9	11,118	-0.11%
2020/03/18	28	307.91	7	316.14	301.50	21	10,839	0.19%
2020/03/17	17	318.21	14	319.75	315.50	3	10,712	0.03%
2020/03/16	8.1	335.83	10	332.95	320.00	-1.9	10,537	-0.02%
2020/03/13	18	321.97	17	327.32	341.00	1	10,390	0.01%
2020/03/12	38	346.39	10	347.85	336.00	28	10,118	0.28%
2020/03/11	10	368.50	4	370.24	363.00	6	9,884	0.06%
2020/03/10	4	368.88	25	368.06	373.50	-21	9,823	-0.21%
2020/03/09	14	365.25	1	366.50	366.50	13	9,727	0.13%
2020/03/06	1	380.50	5	379.30	378.50	-4	9,658	-0.04%
2020/03/05	1	380.00	13	382.38	385.00	-12	9,648	-0.12%
2020/03/04	8	365.95	13	366.65	370.50	-5	9,661	-0.05%
2020/03/03	0	0.00	10	373.15	372.00	-10	9,644	-0.10%
2020/03/02	6.1	364.68	10	363.50	363.00	-3.9	9,576	-0.04%
2020/02/27	29	367.40	25.1	369.05	360.00	3.9	9,569	0.04%
2020/02/26	19	376.47	1	375.00	375.00	18	9,475	0.19%
2020/02/25	7	375.14	0	0.00	378.50	7	9,416	0.07%
2020/02/24	10.1	378.65	0	0.00	377.00	10.1	9,441	0.11%
2020/02/21	8.1	389.12	0	0.00	388.00	8.1	9,324	0.09%
2020/02/20	3	389.83	0	0.00	394.00	3	9,257	0.03%
2020/02/19	1	389.00	1	390.00	388.50	0	9,184	0.00%
2020/02/18	10	394.10	0	0.00	392.00	10	9,196	0.11%
2020/02/17	0	400.00	1	398.00	398.00	-1	9,152	-0.01%
2020/02/14	3	406.00	2	406.25	405.50	1	9,082	0.01%
2020/02/13	5	409.70	11.1	409.27	408.50	-6.1	9,018	-0.07%
2020/02/12	0	0.00	12	399.42	401.50	-12	8,901	-0.13%
2020/02/11	1	388.50	3	387.50	390.00	-2	8,895	-0.02%
2020/02/10	3	377.50	45	381.09	380.00	-42	8,905	-0.47%
2020/02/07	2.1	381.24	1	382.00	381.00	1.1	8,950	0.01%
2020/02/06	0	0.00	2	386.50	382.00	-2	8,979	-0.02%
2020/02/05	9	381.50	1	384.50	381.00	8	8,947	0.09%
2020/02/04	1	390.00	0	0.00	390.50	1	8,844	0.01%
2020/02/03	11	376.09	13	378.00	382.00	-2	9,087	-0.02%
2020/01/31	37	388.74	70	388.47	388.00	-33	9,100	-0.36%
2020/01/30	50	392.45	28	391.84	383.50	22	9,154	0.24%
2020/01/20	1	419.50	0	0.00	419.00	1	8,903	0.01%
2020/01/17	0.1	422.00	1	421.00	420.50	-0.9	8,946	-0.01%
2020/01/16	12	417.71	8	419.75	421.00	4	9,016	0.04%
2020/01/15	42	409.17	35	412.00	416.00	7	8,866	0.08%
2020/01/14	24	418.67	11	418.64	416.00	13	8,518	0.15%
2020/01/13	1	426.00	2	424.25	422.00	-1	8,270	-0.01%
2020/01/10	5	429.30	0	0.00	432.00	5	8,199	0.06%
2020/01/09	0	0.00	2	437.00	437.00	-2	8,219	-0.02%
2020/01/08	8	430.88	9	433.56	430.50	-1	8,306	-0.01%
2020/01/07	6	424.92	0	0.00	426.00	6	8,311	0.07%
2020/01/06	11	427.64	12	426.83	424.00	-1	8,361	-0.01%
2020/01/03	11	434.14	3	433.17	434.50	8	8,361	0.10%
2020/01/02	6	441.58	0	0.00	441.50	6	8,240	0.07%
2019/12/31	1	443.00	0	0.00	443.50	1	8,221	0.01%
2019/12/30	0	0.00	1	446.99	446.50	-1	8,253	-0.01%
2019/12/27	2	449.25	2	449.50	446.50	0	8,354	0.00%
2019/12/26	15	452.73	12	456.29	449.00	3	8,350	0.04%
2019/12/25	0	0.00	1.5	451.02	452.00	-1.5	8,376	-0.02%
2019/12/23	2	448.00	1	450.00	449.00	1	8,565	0.01%
2019/12/20	9	445.39	2	445.75	446.00	7	8,656	0.08%
2019/12/19	17	453.41	15	454.97	454.50	2	8,489	0.02%
2019/12/18	17	455.59	15.1	454.41	456.50	1.9	8,415	0.02%
2019/12/17	16	459.03	28.2	458.88	460.50	-12.2	8,371	-0.15%
2019/12/16	22	436.39	19.1	441.45	442.00	2.9	8,218	0.04%
2019/12/13	1	432.50	4	432.00	432.50	-3	8,167	-0.04%
2019/12/12	2	428.50	15	427.97	427.50	-13	8,163	-0.16%
2019/12/11	1	429.00	16	427.00	429.00	-15	8,239	-0.18%
2019/12/10	1	425.00	1	425.00	425.00	0	8,338	0.00%
2019/12/09	13.1	424.58	18	424.72	426.50	-4.9	8,406	-0.06%
2019/12/06	7	417.29	1	417.00	415.00	6	8,435	0.07%
2019/12/05	8	421.19	3	423.00	420.00	5	8,675	0.06%
2019/12/04	5	421.50	11	421.23	424.50	-6	8,807	-0.07%
2019/12/03	4	419.50	8	422.06	418.00	-4	8,781	-0.05%
2019/12/02	9	416.06	7	417.14	416.50	2	8,763	0.02%
2019/11/29	17	424.56	13	427.69	421.50	4	8,725	0.05%
2019/11/28	8.1	429.94	24.9	429.32	431.50	-16.8	8,621	-0.19%
2019/11/27	2	423.25	5	423.20	422.50	-3	8,630	-0.03%
2019/11/26	7	420.93	7	421.93	420.00	0	8,671	0.00%
2019/11/25	4	419.63	13	419.85	418.50	-9	8,836	-0.10%
2019/11/22	5	407.90	6	410.00	411.00	-1	8,819	-0.01%
2019/11/21	19	400.50	29	404.48	407.00	-10	8,782	-0.11%
2019/11/20	1	414.50	12	414.00	414.50	-11	8,700	-0.13%
2019/11/19	2	421.00	3	420.67	421.00	-1	8,742	-0.01%
2019/11/18	4	418.13	1	417.00	419.50	3	8,859	0.03%
2019/11/15	1	422.00	3	418.17	422.00	-2	9,020	-0.02%
2019/11/14	3	410.50	4	408.63	410.50	-1	9,367	-0.01%
2019/11/13	3	408.83	2	410.50	408.00	1	9,416	0.01%
2019/11/12	2	410.00	4	410.63	410.00	-2	9,420	-0.02%
2019/11/11	18	404.36	21	406.14	403.50	-3	9,399	-0.03%
2019/11/08	46.1	417.57	41	417.20	414.00	5.1	9,324	0.05%
2019/11/07	41	424.76	42	425.51	425.00	-1	9,240	-0.01%
2019/11/06	9	429.11	15	429.83	434.00	-6	9,160	-0.07%
2019/11/05	4	424.88	12	422.25	425.00	-8	9,161	-0.09%
2019/11/04	2	411.00	13	408.58	412.00	-11	9,130	-0.12%
2019/11/01	9	407.61	5	410.90	405.00	4	9,151	0.04%
2019/10/31	6	404.83	22	405.25	408.00	-16	9,210	-0.17%
2019/10/30	7	396.64	3	396.17	396.50	4	9,218	0.04%
2019/10/29	2	393.00	7.1	391.42	393.00	-5.1	9,328	-0.05%
2019/10/28	5	386.50	3	384.00	387.00	2	9,387	0.02%
2019/10/25	2	383.00	13	383.88	379.00	-11	9,418	-0.12%
2019/10/24	15	379.40	6	379.25	381.50	9	9,356	0.10%
2019/10/23	0	0.00	2	369.50	372.00	-2	9,235	-0.02%
2019/10/22	0	0.00	1	368.00	371.50	-1	9,309	-0.01%
2019/10/21	3	373.67	2	371.75	369.00	1	9,352	0.01%
2019/10/18	4	372.13	6	372.58	370.00	-2	9,393	-0.02%
2019/10/17	2	367.50	11	369.14	371.00	-9	9,416	-0.10%
2019/10/16	10	361.85	5	366.20	360.00	5	9,428	0.05%
2019/10/15	1.1	367.05	2	367.50	367.00	-1	9,338	-0.01%
2019/10/14	13	371.19	51	372.47	370.50	-38	9,256	-0.41%
2019/10/09	5	375.80	0	0.00	372.00	5	9,098	0.05%
2019/10/08	1.1	384.00	1	385.00	384.50	0.1	9,011	0.00%
2019/10/07	35	383.94	0	0.00	384.00	35	9,038	0.39%
2019/10/04	23	383.89	7	383.71	385.50	16	9,026	0.18%
2019/10/03	5	378.50	0	0.00	379.50	5	8,961	0.06%
2019/10/01	0	0.00	3	372.33	376.50	-3	8,953	-0.03%
2019/09/27	8	369.69	2	368.50	369.00	6	8,898	0.07%
2019/09/26	5	379.60	8	375.19	376.00	-3	8,893	-0.03%
2019/09/25	5	382.40	2	380.00	380.00	3	8,885	0.03%
2019/09/24	0	0.00	0.1	387.00	387.00	-0.1	8,874	0.00%
2019/09/23	9	386.83	2	391.00	388.00	7	8,877	0.08%
2019/09/20	4	387.00	4	383.88	386.50	0	8,889	0.00%
2019/09/19	6	385.25	1	386.00	380.50	5	8,795	0.06%
2019/09/17	1	383.99	1	384.50	383.00	0	8,674	0.00%
2019/09/16	2	380.50	8	379.88	382.00	-6	8,683	-0.07%
2019/09/12	15	374.13	22.6	375.07	375.00	-7.6	8,578	-0.09%
2019/09/11	2	377.50	4	374.63	374.50	-2	8,551	-0.02%
2019/09/10	2	377.00	0.2	378.00	378.00	1.8	8,538	0.02%
2019/09/09	21	385.31	11.4	386.23	382.50	9.6	8,500	0.11%
2019/09/06	6	375.17	4	373.63	374.50	2	8,254	0.02%
2019/09/05	0	0.00	5	367.60	367.50	-5	8,141	-0.06%
2019/09/04	3	362.83	2	368.48	365.00	1	8,141	0.01%
2019/09/03	2	364.00	2	367.25	364.00	0	8,185	0.00%
2019/09/02	5.1	369.50	0	0.00	370.50	5.1	8,245	0.06%
2019/08/30	1	370.00	8	372.44	367.50	-7	8,259	-0.08%
2019/08/29	2	364.50	3.4	364.59	365.50	-1.4	8,242	-0.02%
2019/08/28	26	363.25	31.1	363.87	366.00	-5.1	8,248	-0.06%
2019/08/27	1	344.00	1	346.00	345.50	0	8,117	0.00%
2019/08/26	1	340.50	2	340.75	343.00	-1	8,242	-0.01%
2019/08/23	3	348.33	2	348.97	342.50	1	8,339	0.01%
2019/08/22	3	350.67	7	347.79	345.00	-4	8,310	-0.05%
2019/08/21	5	353.60	7	351.07	347.00	-2	8,294	-0.02%
2019/08/20	3	351.17	8	350.81	351.00	-5	8,242	-0.06%
2019/08/19	17	343.74	35	347.29	353.00	-18	8,104	-0.22%
2019/08/16	8	324.00	2	322.00	322.00	6	7,760	0.08%
2019/08/15	3	314.67	0	0.00	316.50	3	7,693	0.04%
2019/08/13	3	318.00	14	318.50	318.00	-11	7,715	-0.14%
2019/08/12	3	321.00	4	321.63	323.00	-1	7,798	-0.01%
2019/08/08	2	318.00	1	318.50	316.50	1	7,745	0.01%
2019/08/07	1	316.00	16	317.31	318.00	-15	7,723	-0.19%
2019/08/06	4	306.00	6	309.08	309.00	-2	7,636	-0.03%
2019/08/05	12	309.58	10	310.50	312.00	2	7,601	0.03%
2019/08/02	6	313.33	1	315.50	316.00	5	7,563	0.07%
2019/08/01	14	318.68	26	320.96	314.00	-12	7,496	-0.16%
2019/07/31	23	315.30	1	312.00	314.50	22	7,239	0.30%
2019/07/30	1	324.00	17	323.88	325.50	-16	7,148	-0.22%
2019/07/29	0	0.00	4	317.63	319.00	-4	7,066	-0.06%
2019/07/26	2	313.50	0	0.00	313.50	2	7,224	0.03%
2019/07/24	0.7	310.00	0	0.00	308.00	0.7	7,568	0.01%
2019/07/23	1	311.00	5	311.40	314.50	-4	7,497	-0.05%
2019/07/22	4	306.00	1	309.00	308.50	3	7,434	0.04%
2019/07/19	2	305.00	3	306.67	304.50	-1	7,379	-0.01%
2019/07/18	10	307.90	0	0.00	302.00	10	7,321	0.14%
2019/07/15	0	0.00	1	314.50	314.50	-1	7,154	-0.01%
2019/07/11	0	0.00	10	321.35	322.50	-10	7,525	-0.13%
2019/07/10	7	318.50	2	317.25	318.00	5	7,546	0.07%
2019/07/09	3	313.67	0	0.00	313.50	3	7,593	0.04%
2019/07/08	6	313.00	0	0.00	314.00	6	7,637	0.08%
2019/07/04	0	0.00	12	318.67	319.00	-12	7,840	-0.15%
2019/07/03	12	324.17	13	317.81	317.50	-1	7,937	-0.01%
2019/07/02	0	0.00	2	315.75	319.00	-2	7,929	-0.03%
2019/07/01	2	315.00	1	313.00	314.00	1	7,911	0.01%
2019/06/27	2	314.00	1	314.50	313.00	1	7,980	0.01%
2019/06/26	0	0.00	1	311.50	310.50	-1	7,980	-0.01%
2019/06/25	2	313.25	10	312.65	311.50	-8	8,002	-0.10%
2019/06/24	4	314.63	1	315.50	315.50	3	7,992	0.04%
2019/06/21	3	313.00	4	312.50	313.50	-1	7,978	-0.01%
2019/06/20	1	309.00	1	309.50	310.00	0	7,916	0.00%
2019/06/19	4	309.63	5	313.00	308.50	-1	8,057	-0.01%
2019/06/18	1	308.50	5	305.70	308.50	-4	7,997	-0.05%
2019/06/17	7	302.79	5	302.00	300.50	2	7,940	0.03%
2019/06/14	10	310.50	0	0.00	307.00	10	7,923	0.13%
2019/06/13	5	316.00	0	0.00	309.50	5	7,915	0.06%
2019/06/12	11	307.32	17	310.03	309.50	-6	7,874	-0.08%
2019/06/11	5	311.50	1	314.00	308.00	4	7,882	0.05%
2019/06/10	6	313.92	2	313.50	316.00	4	7,777	0.05%
2019/06/06	12	309.33	15	308.79	307.00	-3	7,725	-0.04%
2019/06/05	4	313.50	4	318.50	313.00	0	7,680	0.00%
2019/06/04	23	312.72	29	314.22	311.00	-6	7,651	-0.08%
2019/06/03	20	313.38	16	312.44	314.00	4	7,579	0.05%
2019/05/31	1	302.19	14	308.07	311.00	-13	7,512	-0.17%
2019/05/30	8	291.88	10	292.80	296.50	-2	7,348	-0.03%
2019/05/27	3	280.17	0	0.00	281.00	3	7,496	0.04%
2019/05/24	1	294.00	2	290.00	287.00	-1	7,704	-0.01%
2019/05/23	19	292.63	22	292.27	292.00	-3	7,892	-0.04%
2019/05/22	1	287.50	2	289.00	287.50	-1	7,829	-0.01%
2019/05/20	7	290.00	8	289.00	290.00	-1	7,858	-0.01%
2019/05/17	0	0.00	1	291.50	291.00	-1	7,829	-0.01%
2019/05/14	14	280.32	14	282.64	289.00	0	7,717	0.00%
2019/05/13	9	287.67	1	292.00	286.50	8	7,682	0.10%
2019/05/10	7	296.86	32	302.61	298.50	-25	7,872	-0.32%
2019/05/09	16	302.22	5	301.40	300.00	11	7,838	0.14%
2019/05/08	13	307.69	15	308.60	310.00	-2	7,750	-0.03%
2019/05/07	5	309.90	5.1	310.89	311.00	-0.1	7,659	0.00%
2019/05/06	35	303.69	11	305.41	306.00	24	7,561	0.32%
2019/05/03	5	306.10	52	303.68	309.00	-47	7,464	-0.63%
2019/05/02	53	302.91	50	302.13	298.00	3	7,205	0.04%
2019/04/30	1	291.50	1	289.00	295.50	0	6,913	0.00%
2019/04/26	35	287.07	0	0.00	290.00	35	6,884	0.51%
2019/04/25	0	0.00	3	289.33	288.00	-3	6,869	-0.04%
2019/04/24	1	287.50	0	0.00	289.50	1	6,880	0.01%
2019/04/22	2	289.00	0	0.00	289.00	2	6,879	0.03%
2019/04/19	0.1	290.00	0	0.00	290.00	0.1	6,860	0.00%
2019/04/18	2	291.00	24	290.19	291.00	-22	6,852	-0.32%
2019/04/17	8	290.19	4	289.63	288.50	4	6,816	0.06%
2019/04/16	0	0.00	1	299.00	300.00	-1	6,566	-0.02%
2019/04/15	1	298.50	0.1	295.00	296.50	0.9	6,549	0.01%
2019/04/12	0	0.00	1	294.00	293.50	-1	6,523	-0.02%
2019/04/11	2	295.25	7	295.91	291.50	-5	6,478	-0.08%
2019/04/10	9	301.89	1	301.50	300.00	8	6,347	0.13%
2019/04/09	1	294.62	16	296.78	299.50	-15	6,197	-0.24%
2019/04/08	14	293.00	0	0.00	294.50	14	6,082	0.23%
2019/04/03	0	0.00	4	290.50	290.50	-4	5,958	-0.07%
2019/04/02	8	290.94	4.3	290.06	290.50	3.8	5,872	0.06%
2019/04/01	3	284.83	3	285.67	285.50	0	5,738	0.00%
2019/03/29	0	0.00	7	281.29	282.50	-7	5,638	-0.12%
2019/03/28	5	277.60	6	280.25	276.50	-1	5,624	-0.02%
2019/03/27	2	279.50	0	0.00	279.50	2	5,697	0.04%
2019/03/26	2	280.00	4	279.00	281.00	-2	5,698	-0.04%
2019/03/25	8	277.13	3	277.50	276.50	5	5,673	0.09%
2019/03/22	5	283.20	12	282.71	284.00	-7	5,618	-0.12%
2019/03/21	4	276.63	4	278.75	277.50	0	5,456	0.00%
2019/03/19	7	274.50	0	0.00	275.50	7	5,414	0.13%
2019/03/18	0.3	278.00	7	278.71	278.00	-6.7	5,364	-0.12%
2019/03/15	0	0.00	1	276.00	276.00	-1	5,344	-0.02%
2019/03/14	4	273.50	1	274.00	272.50	3	5,346	0.06%
2019/03/13	1	270.50	1	272.50	273.00	0	5,402	0.00%
2019/03/12	0	0.00	0	271.50	270.50	0	5,438	0.00%
2019/03/11	1	271.00	3	271.17	270.00	-2	5,514	-0.04%
2019/03/08	7	268.57	3	269.00	267.50	4	5,580	0.07%
2019/03/07	4.1	273.90	1	277.50	274.00	3.1	5,564	0.06%
2019/03/06	4	277.25	7	279.64	280.00	-3	5,571	-0.05%
2019/03/05	5	275.20	1	275.50	273.00	4	5,485	0.07%
2019/03/04	13	279.38	0	0.00	277.00	13	5,444	0.24%
2019/02/27	2	276.75	2	280.25	280.00	0	5,375	0.00%
2019/02/26	12	285.21	10	283.45	276.50	2	5,245	0.04%
2019/02/25	12	275.67	13	276.92	282.50	-1	5,028	-0.02%
2019/02/22	5	265.40	5	267.20	264.00	0	4,754	0.00%
2019/02/20	0	0.00	3	255.83	255.50	-3	4,480	-0.07%
2019/02/19	3	250.00	0	0.00	250.00	3	4,495	0.07%
2019/02/18	10	253.50	2	252.00	253.50	8	4,487	0.18%
2019/02/15	1	252.50	2	251.02	252.00	-1	4,475	-0.02%
2019/02/14	0	0.00	1	256.00	255.50	-1	4,475	-0.02%
2019/02/13	2	260.25	4	258.25	259.00	-2	4,503	-0.04%
2019/02/12	1	258.00	3	257.50	257.50	-2	4,487	-0.04%
2019/02/11	13	253.93	23	251.85	259.50	-10	4,448	-0.22%
2019/01/30	4	243.50	0	244.00	243.00	4	4,185	0.10%
2019/01/28	0	0.00	1	247.50	248.50	-1	4,197	-0.02%
2019/01/25	1	246.00	9	247.61	248.00	-8	4,258	-0.19%
2019/01/24	2	245.00	2	246.25	244.50	0	4,309	0.00%
2019/01/23	1	237.00	0.1	241.00	241.00	0.9	4,371	0.02%
2019/01/22	17	245.85	3	241.83	242.00	14	4,386	0.32%
2019/01/21	0	0.00	5	247.30	244.50	-5	4,429	-0.11%
2019/01/18	3.1	241.88	3	241.50	244.00	0.1	4,495	0.00%
2019/01/17	0	0.00	4	235.38	237.00	-4	4,491	-0.09%
2019/01/16	0	0.00	1	237.00	237.00	-1	4,540	-0.02%
2019/01/15	1	233.50	3	232.33	233.00	-2	4,529	-0.04%
2019/01/14	0	0.00	9	231.22	231.50	-9	4,492	-0.20%
2019/01/11	1	227.00	0	0.00	227.50	1	4,487	0.02%
2019/01/10	2	226.00	1	225.00	226.00	1	4,497	0.02%
2019/01/09	1	228.50	6	228.33	226.00	-5	4,501	-0.11%
2019/01/08	0	0.00	5	222.00	222.00	-5	4,416	-0.11%
2019/01/07	4	219.50	0	0.00	219.00	4	4,459	0.09%
2019/01/04	6	217.83	1	215.50	217.00	5	4,465	0.11%
2019/01/03	5	221.80	7	223.79	223.50	-2	4,634	-0.04%
2019/01/02	2	221.25	4	228.00	220.50	-2	4,644	-0.04%
2018/12/28	2	224.25	1	224.00	229.50	1	4,661	0.02%
2018/12/27	1	226.00	0	0.00	225.00	1	4,758	0.02%
2018/12/22	4	223.00	1	222.50	223.00	3	4,919	0.06%
2018/12/21	5	225.10	1	222.50	223.50	4	5,001	0.08%
2018/12/20	13	227.19	2	226.25	225.00	11	4,975	0.22%
2018/12/19	2	233.25	1	235.00	236.00	1	4,876	0.02%
2018/12/14	0	0.00	4	237.00	236.00	-4	4,954	-0.08%
2018/12/13	0	0.00	1	237.00	237.50	-1	4,959	-0.02%
2018/12/12	0	0.00	4	232.00	233.00	-4	4,967	-0.08%
2018/12/11	4	228.50	0	0.00	228.00	4	4,951	0.08%
2018/12/10	1	229.00	0	0.00	229.00	1	4,965	0.02%
2018/12/06	8	237.19	0.1	233.00	229.50	7.9	4,944	0.16%
2018/12/04	0.1	250.50	19.1	249.03	252.00	-19	4,914	-0.39%
2018/12/03	11	246.23	7	244.93	245.50	4	4,860	0.08%
2018/11/30	0	0.00	5	235.80	237.50	-5	4,801	-0.10%
2018/11/29	3	235.67	1	233.00	231.50	2	4,746	0.04%
2018/11/28	0	0.00	5	233.90	236.50	-5	4,735	-0.11%
2018/11/27	0	0.00	5	227.40	232.00	-5	4,711	-0.11%
2018/11/26	2	229.50	11	229.00	228.00	-9	4,754	-0.19%
2018/11/21	4	223.00	0	0.00	223.00	4	4,963	0.08%
2018/11/20	2	224.50	2	222.00	225.00	0	4,954	0.00%
2018/11/19	1	222.50	0	0.00	223.50	1	4,952	0.02%
2018/11/16	12	225.58	1	225.00	220.00	11	4,986	0.22%
2018/11/15	3	232.67	1	232.50	231.50	2	4,958	0.04%
2018/11/14	1	231.50	5	232.00	230.00	-4	4,975	-0.08%
2018/11/13	7	228.93	2	228.50	231.00	5	5,017	0.10%
2018/11/12	0	0.00	10	232.60	234.50	-10	5,076	-0.20%
2018/11/09	7	228.86	1	229.00	228.50	6	5,214	0.12%
2018/11/08	3	235.00	8	236.31	235.00	-5	5,176	-0.10%
2018/11/07	4	233.25	2	233.00	235.00	2	5,158	0.04%
2018/11/06	3	233.33	1	229.50	230.00	2	5,183	0.04%
2018/11/05	0	0.00	1	226.00	230.00	-1	5,120	-0.02%
2018/11/02	2	227.00	6	226.67	227.50	-4	5,105	-0.08%
2018/11/01	18	223.22	5	227.30	223.50	13	5,060	0.26%
2018/10/31	1	213.50	17	221.29	227.50	-16	4,993	-0.32%
2018/10/30	1	208.00	3	208.17	207.00	-2	4,864	-0.04%
2018/10/29	2	202.00	2	206.25	208.00	0	4,905	0.00%
2018/10/26	6	207.50	3	202.00	202.00	3	4,943	0.06%
2018/10/25	0.1	210.00	0	0.00	210.00	0.1	5,072	0.00%
2018/10/24	4	208.88	8	214.56	214.00	-4	5,195	-0.08%
2018/10/23	4	214.63	4	216.13	214.00	0	5,206	0.00%
2018/10/22	1	220.50	1	222.50	221.50	0	5,281	0.00%
2018/10/19	7	220.43	1	221.50	222.50	6	5,355	0.11%
2018/10/17	1	226.00	2	225.25	224.50	-1	5,694	-0.02%
2018/10/16	1	222.00	1	224.50	222.00	0	5,813	0.00%
2018/10/15	1	221.50	13	225.08	221.00	-12	5,831	-0.21%
2018/10/12	1	220.00	1	220.50	220.00	0	5,773	0.00%
2018/10/11	10	209.20	2	208.25	210.50	8	5,739	0.14%
2018/10/09	1	232.00	0	0.00	228.50	1	5,530	0.02%
2018/10/08	1	235.50	0	0.00	233.50	1	5,491	0.02%
2018/10/05	4	238.75	1	237.00	234.50	3	5,462	0.05%
2018/10/04	3	243.67	1	248.00	242.00	2	5,384	0.04%
2018/10/03	1	242.00	3	246.00	246.00	-2	5,377	-0.04%
2018/10/02	18	245.58	0	0.00	245.00	18	5,411	0.33%
2018/10/01	1	250.00	3	249.67	250.00	-2	5,441	-0.04%
2018/09/25	2	243.50	0	0.00	243.50	2	5,627	0.04%
2018/09/21	0	0.00	1	243.00	243.00	-1	5,686	-0.02%
2018/09/20	3	238.83	0	0.00	238.00	3	5,698	0.05%
2018/09/17	0	0.00	1	243.50	243.50	-1	5,861	-0.02%
2018/09/14	1	244.50	0	0.00	245.50	1	5,883	0.02%
2018/09/13	1	244.00	1	244.00	242.00	0	5,876	0.00%
2018/09/12	4	243.25	0	0.00	244.00	4	5,888	0.07%
2018/09/11	2	246.00	1	246.00	244.00	1	5,927	0.02%
2018/09/10	9.1	243.56	1	243.50	242.50	8.1	5,924	0.14%
2018/09/07	4	247.75	0	0.00	248.00	4	5,902	0.07%
2018/09/06	2	255.00	8	250.75	255.00	-6	5,865	-0.10%
2018/09/05	0	0.00	2	252.50	254.00	-2	5,861	-0.03%
2018/09/04	0	0.00	1	253.55	253.50	-1	5,870	-0.02%
2018/09/03	1	250.50	1	251.50	249.50	0	5,898	0.00%
2018/08/31	3	250.83	0	0.00	251.50	3	5,920	0.05%
2018/08/30	1	257.00	2	256.00	256.00	-1	5,884	-0.02%
2018/08/29	2.1	254.57	2	255.75	256.00	0.1	5,905	0.00%
2018/08/28	0	0.00	5	251.70	252.00	-5	5,883	-0.08%
2018/08/27	4	248.38	0	0.00	247.50	4	5,858	0.07%
2018/08/24	1	249.00	0	0.00	250.00	1	5,861	0.02%
2018/08/23	1	252.00	3	252.00	253.00	-2	5,980	-0.03%
2018/08/22	36	246.46	36	245.19	247.50	0	5,978	0.00%
2018/08/21	4	246.00	0	0.00	245.50	4	5,876	0.07%
2018/08/17	2	247.25	0	0.00	247.00	2	5,874	0.03%
2018/08/16	9	248.28	3	248.33	247.50	6	5,817	0.10%
2018/08/15	1	262.50	0	0.00	260.00	1	5,722	0.02%
2018/08/14	1	264.50	0	0.00	265.00	1	5,795	0.02%
2018/08/13	8	266.13	1	260.50	263.50	7	5,803	0.12%
2018/08/10	0	0.00	2	274.50	274.50	-2	5,807	-0.03%
2018/08/09	0	0.00	1	275.00	275.00	-1	5,921	-0.02%
2018/08/08	0	0.00	2	277.50	277.50	-2	5,925	-0.03%
2018/08/07	0	0.00	5	276.70	275.50	-5	5,911	-0.08%
2018/08/06	2	272.00	0	0.00	273.00	2	5,915	0.03%
2018/08/03	0	0.00	1	273.50	274.00	-1	6,066	-0.02%
2018/08/02	12	273.88	0	0.00	269.00	12	6,040	0.20%
2018/08/01	4	265.75	16	268.94	275.00	-12	5,966	-0.20%
2018/07/31	10.3	254.24	1	253.00	254.00	9.3	5,781	0.16%
2018/07/30	2	262.00	0	0.00	260.00	2	5,675	0.04%
2018/07/27	2	267.75	3	267.50	267.50	-1	5,670	-0.02%
2018/07/26	4	259.63	3	261.33	263.00	1	5,749	0.02%
2018/07/25	3	255.67	8	260.25	262.50	-5	5,789	-0.09%
2018/07/24	11	259.64	2	256.00	255.00	9	5,831	0.15%
2018/07/23	7	273.36	0	0.00	271.50	7	5,656	0.12%
2018/07/20	0	0.00	1	280.50	280.00	-1	5,694	-0.02%
2018/07/19	0	0.00	5	283.00	284.00	-5	5,743	-0.09%
2018/07/18	3	282.67	1	287.50	281.00	2	5,858	0.03%
2018/07/16	0	0.00	1	284.00	282.50	-1	6,005	-0.02%
2018/07/12	6	278.50	10	282.10	283.00	-4	6,621	-0.06%
2018/07/11	5	275.80	0	0.00	276.00	5	6,644	0.08%
2018/07/10	4	275.50	6	278.67	280.00	-2	6,710	-0.03%
2018/07/09	2	273.25	0	0.00	272.50	2	6,708	0.03%
2018/07/06	1	283.00	2	286.25	285.00	-1	6,683	-0.01%
2018/07/05	2	285.25	2	284.75	281.50	0	6,677	0.00%
2018/07/04	6	303.25	5	301.20	298.00	1	6,589	0.02%
2018/07/03	4	305.88	2	306.00	304.50	2	6,641	0.03%
2018/07/02	7	303.14	15	306.63	305.00	-8	6,707	-0.12%
2018/06/29	2	298.50	2	300.25	300.00	0	6,663	0.00%
2018/06/27	2	297.00	0	0.00	296.50	2	6,709	0.03%
2018/06/26	10	300.35	2	296.00	296.50	8	6,707	0.12%
2018/06/21	1	312.50	0	0.00	312.00	1	6,932	0.01%
2018/06/20	2	312.00	0	0.00	310.00	2	6,974	0.03%
2018/06/14	7	318.71	4	320.25	315.00	3	7,291	0.04%
2018/06/13	4	322.00	2	321.75	320.50	2	7,526	0.03%
2018/06/12	1	323.50	0	0.00	324.00	1	7,670	0.01%
2018/06/11	2	334.25	1	331.50	332.50	1	7,748	0.01%
2018/06/08	0	0.00	14.1	329.07	330.00	-14.1	7,750	-0.18%
2018/06/07	0	0.00	1	329.50	331.00	-1	7,856	-0.01%
2018/06/06	12	332.25	0	0.00	331.00	12	8,004	0.15%
2018/06/05	0	0.00	2	327.00	325.00	-2	8,028	-0.02%
2018/06/04	1	326.50	5	327.90	329.50	-4	8,154	-0.05%
2018/06/01	5	314.70	7	317.21	319.00	-2	8,177	-0.02%
2018/05/31	1	309.50	1	309.00	311.50	0	8,249	0.00%
2018/05/30	2	312.00	0.6	312.00	310.00	1.4	8,197	0.02%
2018/05/29	1	317.00	1	317.00	315.00	0	8,296	0.00%
2018/05/28	4	321.50	0	319.00	318.50	4	8,412	0.05%
2018/05/25	1	325.00	4	325.13	324.00	-3	8,472	-0.04%
2018/05/24	0	0.00	5	322.00	322.00	-5	8,449	-0.06%
2018/05/23	2	320.00	1	320.00	320.00	1	8,496	0.01%
2018/05/22	0	0.00	2	320.00	320.50	-2	8,492	-0.02%
2018/05/21	1	316.00	2	315.00	314.00	-1	8,566	-0.01%
2018/05/17	24	309.83	21	310.48	310.00	3	8,659	0.03%
2018/05/16	0	0.00	2	316.25	319.00	-2	8,591	-0.02%
2018/05/15	2	324.00	0	0.00	319.00	2	8,657	0.02%
2018/05/14	13	321.73	6	319.75	320.00	7	8,779	0.08%
2018/05/11	4	322.88	0	321.50	319.50	4	8,782	0.05%
2018/05/09	0	0.00	1	327.50	328.00	-1	8,819	-0.01%
2018/05/08	0	0.00	4	325.25	325.00	-4	8,867	-0.05%
2018/05/07	12.1	324.85	11	319.23	318.50	1.1	8,894	0.01%
2018/05/04	1	325.50	10	327.00	325.50	-9	8,845	-0.10%
2018/05/03	15	317.50	13	320.58	320.00	2	8,857	0.02%
2018/05/02	12	330.92	19	333.58	331.00	-7	8,786	-0.08%
2018/04/30	37	336.66	37	333.09	340.00	0	8,763	0.00%
2018/04/27	11	332.45	11	332.95	339.50	0	8,754	0.00%
2018/04/26	3	334.33	6	333.50	323.50	-3	8,708	-0.03%
2018/04/25	6	340.25	0	0.00	337.00	6	8,622	0.07%
2018/04/24	3	337.33	3.1	340.73	341.50	-0.1	8,641	0.00%
2018/04/23	8	353.25	2.1	357.64	350.50	5.9	8,560	0.07%
2018/04/20	5	359.30	5	359.50	354.50	0	8,487	0.00%
2018/04/19	22	365.16	21	365.95	360.50	1	8,406	0.01%
2018/04/18	51.1	359.89	33	360.29	362.00	18.1	8,208	0.22%
2018/04/17	0	0.00	1	342.50	340.00	-1	7,840	-0.01%
2018/04/16	5	344.00	18	340.69	342.00	-13	7,853	-0.17%
2018/04/13	3	335.00	4	337.13	336.00	-1	7,811	-0.01%
2018/04/12	15	332.03	3	334.50	331.50	12	7,800	0.15%
2018/04/11	6	340.17	15	338.37	339.00	-9	7,785	-0.12%
2018/04/10	11	327.91	0	0.00	327.00	11	7,740	0.14%
2018/04/09	0	0.00	0.1	328.50	327.50	-0.1	7,800	0.00%
2018/04/03	9	328.00	6	327.58	328.00	3	7,728	0.04%
2018/03/30	13	343.69	13	344.62	340.00	0	7,745	0.00%
2018/03/29	0	0.00	1	339.50	331.00	-1	7,677	-0.01%
2018/03/28	2	334.50	1	338.00	333.00	1	7,594	0.01%
2018/03/27	25	338.48	24	339.52	342.50	1	7,524	0.01%
2018/03/26	11	341.82	12	344.46	347.00	-1	7,360	-0.01%
2018/03/23	6	326.75	5	324.60	328.00	1	7,205	0.01%
2018/03/21	2	343.75	10.3	339.00	336.00	-8.3	7,191	-0.12%
2018/03/20	35	339.63	33	340.33	342.50	2	7,183	0.03%
2018/03/19	17	337.93	16.2	337.19	334.00	0.8	6,988	0.01%
2018/03/16	5	319.90	0	0.00	317.00	5	6,766	0.07%
2018/03/15	2	318.75	3	319.50	318.00	-1	6,627	-0.02%
2018/03/14	1	315.50	0	0.00	313.50	1	6,541	0.02%
2018/03/13	0	0.00	1	319.00	319.00	-1	6,558	-0.02%
2018/03/12	4.1	318.93	4	320.88	317.00	0.1	6,573	0.00%
2018/03/09	7	309.07	8	309.38	310.50	-1	6,656	-0.02%
2018/03/08	1	303.00	7	305.71	309.50	-6	6,591	-0.09%
2018/03/06	2	299.00	3	301.33	301.00	-1	6,435	-0.02%
2018/03/05	1.1	300.23	0	0.00	295.00	1.1	6,484	0.02%
2018/03/02	2	303.00	4	304.75	302.50	-2	6,432	-0.03%
2018/03/01	5	300.30	3	298.17	299.50	2	6,373	0.03%
2018/02/27	10	302.85	4	304.00	301.00	6	6,282	0.10%
2018/02/26	0.1	298.00	2	301.00	296.50	-2	6,211	-0.03%
2018/02/23	2	299.75	0	0.00	300.50	2	6,219	0.03%
2018/02/22	1.1	300.18	2	299.50	302.00	-0.9	6,240	-0.01%
2018/02/21	19	296.87	27	298.07	304.50	-8	6,238	-0.13%
2018/02/12	0	0.00	3	287.50	285.00	-3	6,153	-0.05%
2018/02/09	3	280.50	2	278.25	283.00	1	6,175	0.02%
2018/02/08	1.1	284.62	1	286.00	286.00	0.1	6,116	0.00%
2018/02/07	2	290.25	3	292.50	284.50	-1	6,135	-0.02%
2018/02/06	8.1	286.83	1	285.50	286.50	7.1	6,142	0.12%
2018/02/05	1	295.00	2	299.25	299.00	-1	6,066	-0.02%
2018/02/02	2	303.25	2	304.50	304.50	0	6,234	0.00%
2018/02/01	4	309.75	5	309.00	307.00	-1	6,236	-0.02%
2018/01/31	1	299.00	1	296.00	299.00	0	6,091	0.00%
2018/01/30	2	302.00	5	301.50	299.00	-3	6,091	-0.05%
2018/01/29	5	311.00	4	309.50	308.00	1	6,198	0.02%
2018/01/26	2	304.25	1	306.50	308.00	1	6,271	0.02%
2018/01/25	9	310.89	3.1	315.53	305.50	5.9	6,267	0.09%
2018/01/24	2	307.75	6	308.75	307.50	-4	6,343	-0.06%
2018/01/23	2	321.50	0	0.00	318.00	2	6,460	0.03%
2018/01/22	1	312.00	1	318.00	319.00	0	6,420	0.00%
2018/01/18	0	0.00	6.1	316.28	319.50	-6.1	6,576	-0.09%
2018/01/17	2	307.50	0	0.00	306.50	2	6,629	0.03%
2018/01/15	1	311.50	3.3	310.64	313.00	-2.3	6,650	-0.03%
2018/01/12	1	310.50	1	310.00	309.50	0	6,701	0.00%
2018/01/11	1	304.50	12	304.17	306.00	-11	6,746	-0.16%
2018/01/10	11.1	310.26	2	305.50	309.50	9.1	6,822	0.13%
2018/01/09	0	0.00	3	299.83	304.00	-3	6,854	-0.04%
2018/01/08	3.1	299.31	1	304.00	298.00	2.1	7,070	0.03%
2018/01/05	2	300.25	1	308.50	300.00	1	7,418	0.01%
2018/01/04	1	307.00	3	304.33	307.00	-2	7,607	-0.03%
2018/01/03	0	0.00	2	298.25	300.50	-2	7,797	-0.03%
2018/01/02	2	289.50	0	0.00	291.50	2	7,843	0.03%