聯發科 (2454)-兆豐-桃園券商分點個股進出

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
1095
漲跌
--
漲幅
0.00%
成交量
7,784張
產業
上市半導體類股
3130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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/05/09	0	0.00	2.2	1105.97	1095.00	-2.2	8,091	-0.03%
2024/05/08	2	1072.56	2	1080.08	1095.00	0	8,113	0.00%
2024/05/07	0	1045.00	0.1	1045.00	1045.00	0	8,104	0.00%
2024/05/06	1	1059.50	1	1035.25	1035.00	0	8,168	0.00%
2024/05/03	0	1045.00	2	1045.00	1040.00	-2	8,181	-0.02%
2024/05/02	0	1010.00	0	0.00	1000.00	0	8,220	0.00%
2024/04/30	0.1	1005.91	1	1025.00	992.00	-0.9	8,260	-0.01%
2024/04/29	0	1035.00	1	1025.00	1015.00	-1	8,263	-0.01%
2024/04/25	1.2	997.00	2	980.50	981.00	-0.8	8,341	-0.01%
2024/04/24	2.2	1002.69	3.1	1009.68	1010.00	-0.9	8,353	-0.01%
2024/04/23	1.1	975.58	0	0.00	972.00	1.1	8,440	0.01%
2024/04/22	0.2	974.13	1	983.00	966.00	-0.8	8,512	-0.01%
2024/04/19	3.7	994.05	1	993.00	993.00	2.7	8,431	0.03%
2024/04/18	2.1	1044.52	1	1050.00	1050.00	1.1	8,249	0.01%
2024/04/17	205.4	1047.60	0	0.00	1050.00	205.4	8,243	2.49%	大買/鉅額交易
2024/04/16	0.2	1077.45	5.4	1061.42	1055.00	-5.2	8,185	-0.06%
2024/04/15	4.1	1119.32	0	0.00	1110.00	4.1	8,081	0.05%
2024/04/12	2.1	1172.86	0	0.00	1180.00	2.1	8,021	0.03%
2024/04/11	0.4	1204.48	0	0.00	1200.00	0.4	8,026	0.00%
2024/04/10	0	0.00	1	1204.95	1195.00	-1	8,062	-0.01%
2024/04/09	0	1160.71	7	1162.14	1160.00	-7	8,165	-0.09%
2024/04/02	1	1175.00	1	1165.00	1165.00	0	8,315	0.00%
2024/04/01	3.1	1171.47	2	1175.00	1160.00	1.1	8,388	0.01%
2024/03/29	1	1195.00	5.1	1184.02	1195.00	-4.1	8,352	-0.05%
2024/03/28	0	1140.00	3	1168.24	1160.00	-3	8,270	-0.04%
2024/03/27	1	1160.00	2.5	1161.00	1165.00	-1.5	8,209	-0.02%
2024/03/26	2.1	1134.89	3.1	1144.69	1130.00	-1	8,183	-0.01%
2024/03/25	0	1127.33	0	0.00	1120.00	0	8,181	0.00%
2024/03/22	4.1	1120.23	3	1128.33	1125.00	1.1	8,210	0.01%
2024/03/21	4.1	1132.69	6	1139.17	1140.00	-1.9	8,193	-0.02%
2024/03/20	2.1	1149.26	1	1130.00	1130.00	1.1	8,283	0.01%
2024/03/19	4.1	1151.22	1	1155.07	1150.00	3.1	8,293	0.04%
2024/03/18	3	1159.97	3	1166.67	1170.00	0	8,246	0.00%
2024/03/15	0.1	1131.25	1	1140.00	1135.00	-0.9	8,223	-0.01%
2024/03/14	6.1	1169.25	0.1	1170.00	1150.00	6	8,175	0.07%
2024/03/13	1	1224.81	3	1238.33	1215.00	-2	8,048	-0.02%
2024/03/12	3	1210.00	1.1	1219.55	1215.00	1.9	7,983	0.02%
2024/03/11	3	1218.33	3.1	1228.03	1225.00	-0.1	7,950	0.00%
2024/03/08	6.1	1239.17	6	1234.17	1230.00	0.1	7,942	0.00%
2024/03/07	14.1	1241.03	5.2	1238.54	1230.00	8.8	7,757	0.11%
2024/03/06	3	1173.36	5.4	1174.98	1190.00	-2.4	7,564	-0.03%
2024/03/05	6	1151.62	7.8	1149.09	1155.00	-1.8	7,525	-0.02%
2024/03/04	1	1120.00	2.2	1135.12	1150.00	-1.2	7,470	-0.02%
2024/03/01	5.3	1110.03	4	1144.98	1105.00	1.3	7,359	0.02%
2024/02/29	1.1	1125.46	1.2	1134.36	1140.00	-0.1	7,252	0.00%
2024/02/27	7	1142.85	86.7	1154.86	1115.00	-79.7	7,175	-1.11%
2024/02/26	7.1	1103.84	8.1	1088.90	1115.00	-1	6,975	-0.01%
2024/02/23	6.1	1075.00	7.6	1074.66	1100.00	-1.5	6,882	-0.02%
2024/02/22	1.1	996.73	7.8	1002.73	1015.00	-6.7	6,651	-0.10%
2024/02/21	1	975.02	2	982.50	981.00	-1	6,598	-0.01%
2024/02/20	0	980.00	3.3	975.13	982.00	-3.2	6,589	-0.05%
2024/02/19	5	958.40	2.2	961.28	963.00	2.9	6,590	0.04%
2024/02/16	0.1	966.00	1.5	970.64	970.00	-1.4	6,661	-0.02%
2024/02/15	1.1	958.50	9.3	973.83	972.00	-8.2	6,666	-0.12%
2024/02/05	0.2	936.73	1	937.98	937.00	-0.8	6,630	-0.01%
2024/02/02	1.2	932.50	5	932.00	936.00	-3.8	6,660	-0.06%
2024/02/01	13.3	932.96	5.4	930.11	930.00	7.8	6,651	0.12%
2024/01/31	4.3	969.49	4.2	968.48	966.00	0.1	6,527	0.00%
2024/01/30	0.6	955.17	4.3	959.34	963.00	-3.7	6,494	-0.06%
2024/01/29	2.1	931.02	2	931.50	938.00	0.1	6,457	0.00%
2024/01/26	0.1	935.14	0.1	935.92	936.00	0	6,433	0.00%
2024/01/25	5	943.20	0.3	938.50	943.00	4.7	6,506	0.07%
2024/01/24	0	0.00	2.2	928.18	936.00	-2.2	6,471	-0.03%
2024/01/23	1.2	912.97	0	0.00	911.00	1.2	6,521	0.02%
2024/01/22	3	931.00	2.4	934.07	922.00	0.6	6,690	0.01%
2024/01/19	2.2	914.17	4	914.28	920.00	-1.8	6,650	-0.03%
2024/01/18	1.4	886.19	6.2	892.34	897.00	-4.8	6,590	-0.07%
2024/01/17	11.6	883.70	10.3	881.16	879.00	1.3	6,586	0.02%
2024/01/16	12.5	900.17	2.1	895.18	895.00	10.4	6,479	0.16%
2024/01/15	3.1	925.71	1	922.00	922.00	2.1	6,397	0.03%
2024/01/12	1.1	924.18	2	925.50	926.00	-0.9	6,468	-0.01%
2024/01/11	2.1	925.02	0	0.00	920.00	2.1	6,515	0.03%
2024/01/10	0	926.38	0	0.00	924.00	0	6,528	0.00%
2024/01/09	0.1	928.28	0	0.00	928.00	0.1	6,595	0.00%
2024/01/08	1	921.11	1	920.00	920.00	0	6,594	0.00%
2024/01/05	2.1	928.80	2	928.00	921.00	0.1	6,666	0.00%
2024/01/04	4.6	927.64	2.4	926.50	928.00	2.2	6,686	0.03%
2024/01/03	1.2	967.67	1	964.00	953.00	0.2	6,753	0.00%
2024/01/02	3.5	985.18	5.2	981.69	981.00	-1.7	6,593	-0.03%
2023/12/29	2.6	1015.02	1	1020.00	1015.00	1.6	6,519	0.03%
2023/12/28	1.3	1026.15	1	1030.00	1025.00	0.3	6,562	0.00%
2023/12/27	0	0.00	3.2	1039.92	1040.00	-3.2	6,643	-0.05%
2023/12/26	1.2	1000.00	1.1	1000.00	1000.00	0.2	6,565	0.00%
2023/12/25	0.1	991.00	0	995.25	995.00	0.1	6,574	0.00%
2023/12/22	1	980.00	3.1	988.84	990.00	-2.1	6,583	-0.03%
2023/12/21	0.2	974.93	0.1	976.00	976.00	0.1	6,592	0.00%
2023/12/20	2.2	988.25	0	0.00	983.00	2.2	6,594	0.03%
2023/12/19	1	983.00	2.1	983.51	992.00	-1.1	6,614	-0.02%
2023/12/18	3.1	986.07	1	987.00	989.00	2.1	6,614	0.03%
2023/12/15	2	986.50	2.1	991.84	996.00	-0.1	6,618	0.00%
2023/12/14	1	959.06	1.6	964.87	966.00	-0.6	6,525	-0.01%
2023/12/13	4	952.25	2.2	948.32	955.00	1.8	6,615	0.03%
2023/12/12	30	942.00	36	938.75	939.00	-6	6,787	-0.09%
2023/12/11	1.2	940.78	0	0.00	941.00	1.2	6,804	0.02%
2023/12/08	0.1	940.75	2.4	942.00	943.00	-2.3	6,863	-0.03%
2023/12/07	1	940.00	1.2	933.00	931.00	-0.2	6,890	0.00%
2023/12/06	1	928.00	1	932.00	927.00	0	6,874	0.00%
2023/12/05	0.3	924.14	0	0.00	929.00	0.3	6,897	0.00%
2023/12/04	5.4	934.20	5	934.81	933.00	0.3	6,864	0.00%
2023/12/01	0.1	945.00	1.3	944.77	947.00	-1.2	6,830	-0.02%
2023/11/30	2	944.00	2	944.50	945.00	0	6,854	0.00%
2023/11/29	1	944.00	2.1	944.41	948.00	-1.1	6,772	-0.02%
2023/11/28	2.1	937.10	2	935.51	942.00	0.1	6,736	0.00%
2023/11/27	2	933.55	2.1	939.90	931.00	-0.1	6,738	0.00%
2023/11/24	3	942.33	2.2	942.30	945.00	0.8	6,715	0.01%
2023/11/22	1	933.06	1.8	939.65	942.00	-0.8	6,738	-0.01%
2023/11/21	0	0.00	4.1	925.83	926.00	-4.1	6,725	-0.06%
2023/11/20	4	909.27	4.1	914.14	912.00	-0.1	6,660	0.00%
2023/11/17	0	899.00	0.1	900.00	904.00	-0.1	6,577	0.00%
2023/11/16	3.1	898.90	1	914.00	893.00	2.1	6,559	0.03%
2023/11/15	9.1	910.63	5.1	914.04	908.00	4	6,476	0.06%
2023/11/14	1.2	907.78	1	915.78	905.00	0.1	6,389	0.00%
2023/11/13	4	912.25	5.2	915.77	906.00	-1.2	6,386	-0.02%
2023/11/10	4	890.72	0.1	892.50	884.00	3.9	6,327	0.06%
2023/11/09	3	904.32	5	906.20	905.00	-2	6,247	-0.03%
2023/11/08	0.1	902.96	4.2	903.93	914.00	-4.1	6,192	-0.07%
2023/11/07	1	887.00	3	896.67	888.00	-2	6,118	-0.03%
2023/11/06	2	887.00	1	884.90	882.00	1	6,072	0.02%
2023/11/03	2	867.55	1	867.00	870.00	1	6,004	0.02%
2023/11/02	2	865.50	5.1	865.41	868.00	-3.1	6,004	-0.05%
2023/11/01	4.1	846.23	3.1	847.98	846.00	1	5,901	0.02%
2023/10/31	7.1	845.68	2.2	843.14	842.00	4.8	5,899	0.08%
2023/10/30	1	857.00	6.2	845.87	857.00	-5.2	5,868	-0.09%
2023/10/27	5	807.59	1	803.00	801.00	4	5,830	0.07%
2023/10/26	3.4	813.58	0.1	813.00	817.00	3.3	5,993	0.05%
2023/10/25	5	826.00	7	825.14	822.00	-2	5,972	-0.03%
2023/10/24	2	811.02	1	813.00	816.00	1	5,942	0.02%
2023/10/23	4	819.75	0.7	819.86	821.00	3.3	5,974	0.06%
2023/10/20	0	827.00	0	0.00	828.00	0	6,001	0.00%
2023/10/19	0	0.00	0	833.00	830.00	0	5,982	0.00%
2023/10/18	0	813.00	0	0.00	813.00	0	6,048	0.00%
2023/10/17	1.2	833.95	6.5	833.37	825.00	-5.3	5,962	-0.09%
2023/10/16	0.1	838.97	4	838.50	840.00	-3.9	5,928	-0.07%
2023/10/13	3	827.33	7.3	835.66	842.00	-4.3	5,910	-0.07%
2023/10/12	1	812.00	1	814.88	815.00	0	5,818	0.00%
2023/10/11	3.1	811.34	2.8	808.01	814.00	0.3	5,806	0.00%
2023/10/06	0.1	784.00	0	0.00	786.00	0.1	5,683	0.00%
2023/10/05	0.1	782.00	3.3	783.29	786.00	-3.2	5,699	-0.06%
2023/10/04	1	777.85	3.3	777.28	780.00	-2.3	5,662	-0.04%
2023/10/03	10	774.99	12.2	775.06	772.00	-2.2	5,629	-0.04%
2023/10/02	0.3	742.76	0	0.00	745.00	0.3	5,529	0.01%
2023/09/28	0	733.00	0	0.00	735.00	0	5,534	0.00%
2023/09/27	0	733.33	0	733.00	737.00	0	5,531	0.00%
2023/09/26	2	741.06	2	736.02	737.00	0	5,530	0.00%
2023/09/25	0	0.00	0	754.00	755.00	0	5,515	0.00%
2023/09/22	1.1	734.96	1	737.00	746.00	0.1	5,511	0.00%
2023/09/21	3.2	748.89	3	751.63	746.00	0.1	5,456	0.00%
2023/09/20	3.1	760.74	1.1	761.73	759.00	2	5,441	0.04%
2023/09/19	1.3	769.75	2.2	774.53	773.00	-1	5,433	-0.02%
2023/09/18	1.3	777.77	9.1	780.92	782.00	-7.8	5,405	-0.14%
2023/09/15	0.1	753.48	21.5	752.64	763.00	-21.3	5,396	-0.40%
2023/09/14	2	729.01	2.2	731.92	733.00	-0.2	5,534	0.00%
2023/09/13	1	742.94	2.1	734.15	732.00	-1.1	5,770	-0.02%
2023/09/12	4	725.72	11.3	717.92	728.00	-7.2	5,785	-0.13%
2023/09/11	0	708.00	2	714.00	714.00	-2	5,808	-0.03%
2023/09/08	5	706.41	2	708.99	709.00	3	5,861	0.05%
2023/09/07	0	0.00	0.1	713.00	717.00	-0.1	5,907	0.00%
2023/09/06	3	715.00	0	0.00	712.00	3	5,918	0.05%
2023/09/05	0	714.00	1.5	716.19	718.00	-1.5	5,943	-0.02%
2023/09/04	0	0.00	0.2	710.00	711.00	-0.2	5,984	0.00%
2023/09/01	3	702.33	4	708.50	710.00	-1	6,032	-0.02%
2023/08/31	4	711.00	2	711.96	705.00	2	6,053	0.03%
2023/08/30	0	0.00	4	706.50	709.00	-4	6,044	-0.07%
2023/08/29	2	710.00	0.2	705.47	710.00	1.8	6,080	0.03%
2023/08/28	3	704.00	3.6	705.00	701.00	-0.6	6,097	-0.01%
2023/08/25	1	690.00	3	693.67	694.00	-2	6,199	-0.03%
2023/08/24	2	688.00	3	688.97	691.00	-1	6,377	-0.02%
2023/08/23	0	674.00	1	670.18	671.00	-1	6,451	-0.02%
2023/08/22	0.1	672.05	0	0.00	672.00	0.1	6,596	0.00%
2023/08/21	2	669.03	1.1	669.15	669.00	1	6,612	0.01%
2023/08/18	3.1	673.41	2.1	678.87	674.00	1	6,661	0.02%
2023/08/17	3.1	674.77	1	674.00	674.00	2.1	6,696	0.03%
2023/08/16	1	686.00	2	691.00	689.00	-1	6,693	-0.01%
2023/08/15	0.3	682.00	0.1	680.25	678.00	0.2	6,677	0.00%
2023/08/14	1.1	671.85	2.1	670.56	672.00	-1	6,704	-0.01%
2023/08/11	7.4	681.78	5	680.80	679.00	2.4	6,776	0.03%
2023/08/10	5	694.39	1	691.15	693.00	4	6,757	0.06%
2023/08/09	1	699.00	3	701.62	701.00	-2	6,745	-0.03%
2023/08/08	3.1	695.33	1	693.00	690.00	2.1	6,777	0.03%
2023/08/07	1.1	705.96	0.1	705.79	706.00	1	6,736	0.01%
2023/08/04	0.1	703.55	6.2	704.03	706.00	-6.1	6,741	-0.09%
2023/08/02	0	704.00	0.6	709.54	709.00	-0.6	6,665	-0.01%
2023/08/01	11.1	703.94	13.4	706.08	713.00	-2.4	6,565	-0.04%
2023/07/31	3.3	688.02	12.4	689.73	690.00	-9.1	6,386	-0.14%
2023/07/28	0	660.00	2	664.00	658.00	-2	6,200	-0.03%
2023/07/27	3.4	656.65	1	657.00	658.00	2.4	6,239	0.04%
2023/07/26	4.2	658.55	1	655.00	655.00	3.2	6,267	0.05%
2023/07/25	6.3	670.93	4	669.50	665.00	2.3	6,257	0.04%
2023/07/24	2.2	679.30	1.5	678.72	675.00	0.8	6,219	0.01%
2023/07/21	12.3	666.18	16.1	667.71	682.00	-3.8	6,214	-0.06%
2023/07/20	6.3	692.61	1.1	694.90	692.00	5.3	6,162	0.09%
2023/07/19	1.1	693.91	5	696.40	696.00	-3.9	6,199	-0.06%
2023/07/18	4	679.77	3	685.00	683.00	1	6,180	0.02%
2023/07/17	5.2	682.30	1	683.00	683.00	4.2	6,267	0.07%
2023/07/14	4.1	693.00	8	692.13	692.00	-4	6,375	-0.06%
2023/07/13	6	682.84	1.2	691.33	680.00	4.8	6,507	0.07%
2023/07/12	2.1	683.09	1	687.94	685.00	1.1	6,656	0.02%
2023/07/11	2.5	683.00	3	685.98	686.00	-0.5	6,664	-0.01%
2023/07/10	3.5	676.19	0	0.00	673.00	3.5	6,692	0.05%
2023/07/07	2.2	682.56	3	682.00	682.00	-0.8	6,657	-0.01%
2023/07/06	6.1	693.65	0.1	700.00	690.00	6	6,660	0.09%
2023/07/05	6	699.16	1.1	697.36	697.00	4.9	6,686	0.07%
2023/07/04	0.1	694.60	5	698.61	700.00	-5	6,698	-0.07%
2023/07/03	2.4	694.28	0	694.00	691.00	2.3	6,780	0.03%
2023/06/30	9.9	690.45	4	688.00	688.00	5.9	6,804	0.09%
2023/06/29	4	697.99	6	701.00	696.00	-2	6,781	-0.03%
2023/06/28	1	692.06	4.3	692.56	695.00	-3.2	6,759	-0.05%
2023/06/27	5.1	682.61	0.5	685.13	681.00	4.6	6,755	0.07%
2023/06/26	0.6	688.11	0	0.00	685.00	0.6	6,729	0.01%
2023/06/21	1.5	685.72	0	695.00	693.00	1.5	6,725	0.02%
2023/06/20	25.4	700.70	0	712.00	691.00	25.4	6,613	0.38%
2023/06/19	1.2	777.37	10.3	776.36	785.00	-9.1	6,287	-0.14%
2023/06/16	4.6	756.53	20	760.00	751.00	-15.4	6,046	-0.25%
2023/06/15	25.1	772.58	0	0.00	766.00	25.1	5,965	0.42%
2023/06/14	0.5	779.93	0	0.00	780.00	0.5	5,945	0.01%
2023/06/13	0	0.00	20.4	776.07	779.00	-20.4	5,954	-0.34%
2023/06/12	10	765.00	0.3	767.00	767.00	9.7	5,921	0.16%
2023/06/09	1	764.00	0	766.00	764.00	1	5,940	0.02%
2023/06/08	1.1	764.11	0.1	770.25	768.00	1	5,946	0.02%
2023/06/07	3	765.66	3	766.29	768.00	0	5,921	0.00%
2023/06/06	1	753.12	0.3	759.70	757.00	0.7	5,920	0.01%
2023/06/05	0	759.00	3.5	762.38	759.00	-3.4	5,990	-0.06%
2023/06/02	0.1	754.18	0	0.00	751.00	0.1	5,988	0.00%
2023/06/01	7.5	753.89	0.1	750.00	748.00	7.4	6,005	0.12%
2023/05/31	2.2	756.95	0.2	754.72	759.00	2	6,008	0.03%
2023/05/30	3.2	764.37	12.4	768.68	763.00	-9.2	5,965	-0.15%
2023/05/29	2	745.50	3.2	750.31	738.00	-1.2	5,953	-0.02%
2023/05/26	1	722.70	10.4	731.28	730.00	-9.4	5,919	-0.16%
2023/05/25	0	712.00	0.1	715.00	708.00	-0.1	5,864	0.00%
2023/05/24	2.6	706.28	0	712.00	711.00	2.6	5,857	0.04%
2023/05/23	0.6	709.00	1.7	719.46	716.00	-1.2	5,807	-0.02%
2023/05/22	0	706.00	0.2	704.65	705.00	-0.1	5,763	0.00%
2023/05/19	3	692.03	3.3	696.91	698.00	-0.3	5,747	-0.01%
2023/05/18	0	691.00	0	687.00	689.00	0	5,748	0.00%
2023/05/17	0.1	683.00	0.2	682.00	685.00	-0.1	5,785	0.00%
2023/05/16	2.1	684.88	2	682.98	680.00	0.1	5,709	0.00%
2023/05/15	0	0.00	2	678.50	680.00	-2	5,715	-0.03%
2023/05/11	0	0.00	0	670.00	668.00	0	5,688	0.00%
2023/05/10	0.4	669.51	0	0.00	668.00	0.4	5,765	0.01%
2023/05/08	1.1	675.37	1.1	680.90	675.00	0.1	5,909	0.00%
2023/05/05	1.6	675.65	0	0.00	675.00	1.6	5,965	0.03%
2023/05/04	0.1	670.63	0.2	670.00	668.00	-0.1	6,096	0.00%
2023/05/03	0	0.00	3	676.67	680.00	-3	6,099	-0.05%
2023/05/02	0.2	672.00	0	0.00	671.00	0.2	6,171	0.00%
2023/04/28	1.1	668.79	0	0.00	665.00	1.1	6,300	0.02%
2023/04/27	0.2	664.00	1	664.93	662.00	-0.9	6,268	-0.01%
2023/04/26	0.1	642.43	30	640.00	649.00	-29.9	6,271	-0.48%
2023/04/25	4.7	662.20	0	0.00	650.00	4.7	6,263	0.07%
2023/04/24	0.1	679.17	2.1	675.71	676.00	-2	6,226	-0.03%
2023/04/21	1.3	676.60	2	668.00	665.00	-0.7	6,262	-0.01%
2023/04/20	5.2	677.36	0	0.00	673.00	5.2	6,320	0.08%
2023/04/19	1.3	676.88	1.5	679.67	675.00	-0.2	6,272	0.00%
2023/04/18	27.5	697.17	0	702.00	688.00	27.5	6,207	0.44%
2023/04/17	17.1	704.04	4	705.00	709.00	13.1	6,062	0.22%
2023/04/14	2	751.00	1	754.00	748.00	1	5,874	0.02%
2023/04/13	3.2	753.09	3	753.00	750.00	0.2	5,876	0.00%
2023/04/12	0	753.67	0.1	758.00	758.00	0	5,830	0.00%
2023/04/11	0.1	754.20	10	755.00	756.00	-9.9	5,831	-0.17%
2023/04/10	0.4	742.97	0.1	751.00	742.00	0.3	5,902	0.01%
2023/04/07	15.2	749.86	1	749.00	749.00	14.2	5,839	0.24%
2023/04/06	9.4	765.48	1	760.00	753.00	8.4	5,791	0.15%
2023/03/31	1	785.00	0	0.00	787.00	1	5,686	0.02%
2023/03/30	0	0.00	0.1	781.00	778.00	-0.1	5,681	0.00%
2023/03/29	0.1	768.00	1	773.00	773.00	-0.9	5,709	-0.02%
2023/03/28	3.1	769.61	1	766.00	766.00	2.1	5,757	0.04%
2023/03/27	5.1	781.79	2	784.50	780.00	3.1	5,800	0.05%
2023/03/24	4	787.75	2.1	792.27	790.00	1.9	5,961	0.03%
2023/03/23	1	789.00	1.2	781.24	793.00	-0.2	6,115	0.00%
2023/03/22	0	779.00	4.5	779.69	781.00	-4.4	6,119	-0.07%
2023/03/21	1	772.96	4	768.50	771.00	-3	6,130	-0.05%
2023/03/20	4	773.48	3	775.00	770.00	1	6,125	0.02%
2023/03/17	0.4	770.22	2	770.00	773.00	-1.6	6,110	-0.03%
2023/03/16	3	757.66	2	759.01	756.00	1	6,067	0.02%
2023/03/15	1	766.97	1	758.00	758.00	0	6,057	0.00%
2023/03/14	2	757.50	7	763.00	761.00	-5	6,053	-0.08%
2023/03/13	0.2	749.00	3.1	758.46	764.00	-2.9	6,044	-0.05%
2023/03/10	1.1	756.96	2	753.00	756.00	-0.9	6,029	-0.02%
2023/03/09	13	772.99	12	773.33	767.00	1	6,046	0.02%
2023/03/08	10.3	771.32	1	775.00	768.00	9.3	6,112	0.15%
2023/03/07	11.1	785.10	11	787.91	788.00	0.1	6,058	0.00%
2023/03/06	2.3	786.18	5	786.00	784.00	-2.7	6,062	-0.04%
2023/03/03	6.5	776.97	0	0.00	775.00	6.5	6,033	0.11%
2023/03/02	3.3	777.88	1	780.15	775.00	2.2	6,049	0.04%
2023/03/01	1	763.06	18.1	763.13	791.00	-17.1	5,944	-0.29%
2023/02/24	12.1	745.71	1.1	748.89	723.00	11.1	5,788	0.19%
2023/02/23	0	0.00	49.3	733.92	745.00	-49.3	5,727	-0.86%
2023/02/22	10	714.00	0	0.00	713.00	10	5,693	0.18%
2023/02/21	20	727.00	0	0.00	725.00	20	5,736	0.35%
2023/02/20	0	729.00	0	0.00	726.00	0	5,857	0.00%
2023/02/17	0	0.00	21.1	721.62	723.00	-21.1	6,042	-0.35%
2023/02/16	1.2	708.69	0.1	716.00	711.00	1.1	6,143	0.02%
2023/02/15	30.3	714.41	0	0.00	710.00	30.3	6,321	0.48%
2023/02/14	1	736.00	23	738.74	732.00	-22	6,331	-0.35%
2023/02/13	23	729.83	0	0.00	731.00	23	6,477	0.36%
2023/02/10	5	741.40	0	0.00	740.00	5	6,539	0.08%
2023/02/09	1	746.00	4	741.00	749.00	-3	6,621	-0.05%
2023/02/08	0.1	743.92	28.2	742.13	744.00	-28.1	6,629	-0.42%
2023/02/07	2.1	720.90	0	0.00	717.00	2.1	6,606	0.03%
2023/02/06	34.2	734.38	3	748.00	731.00	31.2	6,599	0.47%
2023/02/03	24	748.17	23	751.78	751.00	1	6,601	0.02%
2023/02/02	20.1	748.97	29.2	747.35	747.00	-9.2	6,768	-0.14%
2023/02/01	2	721.00	0	0.00	724.00	2	6,685	0.03%
2023/01/31	6	731.32	4.6	741.37	718.00	1.4	6,691	0.02%
2023/01/30	0	0.00	31.1	719.83	739.00	-31.1	6,619	-0.47%
2023/01/17	28	697.75	1	697.00	693.00	27	6,490	0.42%
2023/01/16	0	0.00	7	706.43	704.00	-7	6,511	-0.11%
2023/01/13	10	699.30	3.5	705.37	694.00	6.5	6,514	0.10%
2023/01/12	3	713.66	7	714.16	715.00	-4	6,545	-0.06%
2023/01/11	4	705.00	1.3	698.49	707.00	2.7	6,540	0.04%
2023/01/10	1	693.98	6.1	689.08	694.00	-5.1	6,535	-0.08%
2023/01/09	2	671.00	2.2	671.87	675.00	-0.2	6,501	0.00%
2023/01/06	2	658.00	51	653.80	660.00	-49	6,538	-0.75%
2023/01/05	16	631.63	1	632.00	631.00	15	6,535	0.23%
2023/01/04	0.4	640.00	0	0.00	636.00	0.4	6,561	0.01%
2023/01/03	0	630.00	0	0.00	644.00	0	6,650	0.00%
2022/12/30	0	0.00	1	634.00	625.00	-1	6,675	-0.01%
2022/12/29	14	627.43	13	629.85	629.00	1	6,750	0.01%
2022/12/28	4.1	636.41	0	0.00	638.00	4.1	6,848	0.06%
2022/12/26	7	652.15	1	651.00	651.00	6	6,798	0.09%
2022/12/23	0	0.00	1	657.00	660.00	-1	6,869	-0.01%
2022/12/22	1	664.98	0	0.00	661.00	1	6,962	0.01%
2022/12/21	0	0.00	2.1	649.27	654.00	-2.1	7,014	-0.03%
2022/12/20	0.1	653.29	2	653.50	646.00	-1.9	7,009	-0.03%
2022/12/19	1.1	656.10	0	0.00	656.00	1.1	6,997	0.02%
2022/12/16	2.3	656.31	5	659.99	660.00	-2.8	6,957	-0.04%
2022/12/15	45.6	694.16	6	688.00	681.00	39.6	6,838	0.58%
2022/12/14	0	0.00	22	720.18	718.00	-22	6,685	-0.33%
2022/12/13	11	709.00	0	0.00	709.00	11	6,656	0.17%
2022/12/12	13	708.47	1	712.00	712.00	12	6,633	0.18%
2022/12/09	0	0.00	11	725.36	729.00	-11	6,683	-0.16%
2022/12/08	11.1	707.12	0	0.00	705.00	11.1	6,669	0.17%
2022/12/07	1.2	719.96	0	0.00	716.00	1.2	6,703	0.02%
2022/12/06	1.3	727.92	0	727.00	725.00	1.3	6,687	0.02%
2022/12/05	0	0.00	2	752.96	739.00	-2	6,688	-0.03%
2022/12/02	0	737.00	0	0.00	739.00	0	6,670	0.00%
2022/12/01	1	754.00	1.5	743.57	741.00	-0.5	6,687	-0.01%
2022/11/30	0	0.00	2.2	732.55	733.00	-2.2	6,640	-0.03%
2022/11/29	1.1	712.32	1	712.96	713.00	0.1	6,585	0.00%
2022/11/28	3	707.69	0	0.00	703.00	3	6,658	0.05%
2022/11/25	1.1	726.82	0	0.00	727.00	1.1	6,686	0.02%
2022/11/24	1	729.00	41.1	732.91	728.00	-40.1	6,662	-0.60%
2022/11/21	0	713.00	0.1	718.00	720.00	-0.1	6,585	0.00%
2022/11/18	41.3	722.59	10.3	737.61	722.00	31	6,562	0.47%
2022/11/17	0	720.00	6	726.50	725.00	-6	6,538	-0.09%
2022/11/16	17	726.41	1	728.00	729.00	16	6,483	0.25%
2022/11/15	5.1	715.02	8.1	726.64	722.00	-3	6,409	-0.05%
2022/11/14	2	702.00	3	699.67	697.00	-1	6,249	-0.02%
2022/11/11	0	0.00	53.9	698.56	700.00	-53.9	6,158	-0.88%
2022/11/10	6	651.33	2.1	655.00	660.00	3.9	5,973	0.07%
2022/11/09	0.2	645.00	1.6	646.77	650.00	-1.4	5,943	-0.02%
2022/11/08	4	623.75	6	624.17	620.00	-2	5,823	-0.03%
2022/11/07	4	619.50	17	618.18	620.00	-13	5,766	-0.23%
2022/11/04	5	594.20	3	591.67	597.00	2	5,782	0.03%
2022/11/03	11	594.00	1	594.07	600.00	10	5,814	0.17%
2022/11/02	0.1	601.00	0	605.00	599.00	0.1	5,796	0.00%
2022/11/01	1.1	598.00	2	601.50	599.00	-0.9	5,769	-0.02%
2022/10/31	2	596.00	16.1	597.04	590.00	-14.1	5,758	-0.24%
2022/10/28	15.1	567.54	0	0.00	565.00	15.1	5,543	0.27%
2022/10/27	1	587.00	1	590.00	589.00	0	5,502	0.00%
2022/10/26	4	572.00	16.2	579.54	579.00	-12.2	5,503	-0.22%
2022/10/25	4.1	571.66	4	579.25	563.00	0.1	5,501	0.00%
2022/10/24	2.1	590.00	5.1	591.04	588.00	-3	5,510	-0.06%
2022/10/21	2	568.50	3	570.33	567.00	-1	5,493	-0.02%
2022/10/20	4.2	565.95	3	563.00	570.00	1.2	5,520	0.02%
2022/10/19	1	583.92	1	590.00	577.00	0	5,467	0.00%
2022/10/18	10	581.80	11	583.91	588.00	-1	5,468	-0.02%
2022/10/17	8.1	570.27	6	572.00	578.00	2.1	5,498	0.04%
2022/10/14	6	567.00	15.2	567.59	585.00	-9.2	5,580	-0.16%
2022/10/13	18	545.17	8	547.00	544.00	10	5,561	0.18%
2022/10/12	7	548.14	5	548.60	549.00	2	5,527	0.04%
2022/10/11	12	552.92	14	554.21	553.00	-2	5,544	-0.04%
2022/10/07	8.1	572.34	3	574.99	566.00	5.1	5,540	0.09%
2022/10/06	11.4	591.26	8	593.50	587.00	3.4	5,531	0.06%
2022/10/05	7	594.14	9.3	596.26	599.00	-2.3	5,528	-0.04%
2022/10/04	8.1	566.42	10.3	567.55	573.00	-2.2	5,491	-0.04%
2022/10/03	9.1	549.57	9	550.33	548.00	0.1	5,503	0.00%
2022/09/30	14	542.79	15.3	543.07	551.00	-1.2	5,600	-0.02%
2022/09/29	6	554.83	8	557.13	543.00	-2	5,648	-0.04%
2022/09/28	9.2	559.11	6	567.17	545.00	3.2	5,643	0.06%
2022/09/27	3.1	571.62	2.2	570.22	568.00	0.9	5,673	0.02%
2022/09/26	5.1	569.08	4	571.74	569.00	1.1	5,749	0.02%
2022/09/23	5.1	585.42	2	584.00	580.00	3.1	5,832	0.05%
2022/09/22	2	589.58	3	596.99	591.00	-1	5,925	-0.02%
2022/09/21	4.1	606.77	4	609.50	605.00	0.1	6,057	0.00%
2022/09/20	2	605.00	1	608.00	605.00	1	6,255	0.02%
2022/09/19	3	605.33	4	608.25	604.00	-1	6,370	-0.02%
2022/09/16	3.3	605.44	2	608.00	600.00	1.3	6,541	0.02%
2022/09/15	1	616.99	1	617.00	616.00	0	6,915	0.00%
2022/09/14	3.1	610.47	32	608.09	615.00	-28.9	7,098	-0.41%
2022/09/13	16	628.38	3	634.33	626.00	13	7,118	0.18%
2022/09/12	27.1	631.77	6	636.33	627.00	21.1	7,161	0.29%
2022/09/08	3	620.35	5	623.40	623.00	-2	7,293	-0.03%
2022/09/07	12	617.34	10	619.10	619.00	2	7,319	0.03%
2022/09/06	6	631.17	8	633.25	629.00	-2	7,319	-0.03%
2022/09/05	17	628.66	20	629.65	631.00	-3	7,359	-0.04%
2022/09/02	13.4	633.33	5	638.40	620.00	8.4	7,407	0.11%
2022/09/01	4.4	652.03	4	652.75	648.00	0.4	7,329	0.01%
2022/08/31	0.1	664.00	1.1	656.18	667.00	-1	7,309	-0.01%
2022/08/30	4.1	651.17	2	651.50	657.00	2.1	7,411	0.03%
2022/08/29	3.3	654.35	2	653.00	653.00	1.3	7,427	0.02%
2022/08/26	2.3	680.83	1	685.00	678.00	1.3	7,444	0.02%
2022/08/25	0	672.00	0.1	676.20	670.00	0	7,460	0.00%
2022/08/24	1	670.10	0	0.00	667.00	1	7,497	0.01%
2022/08/23	1	678.00	0	0.00	676.00	1	7,601	0.01%
2022/08/22	5.2	675.40	3	677.99	672.00	2.2	7,628	0.03%
2022/08/19	6.1	694.53	3	695.00	693.00	3.1	7,590	0.04%
2022/08/18	3	695.67	0	0.00	702.00	3	7,581	0.04%
2022/08/16	3	712.00	6.2	711.61	706.00	-3.2	7,537	-0.04%
2022/08/15	3.2	702.96	3.1	707.08	706.00	0.2	7,502	0.00%
2022/08/12	0	681.00	1	675.05	684.00	-1	7,480	-0.01%
2022/08/11	18.1	667.39	16	669.38	670.00	2.1	7,486	0.03%
2022/08/10	12.1	674.49	1	674.00	668.00	11.1	7,426	0.15%
2022/08/09	2	696.50	0	0.00	694.00	2	7,387	0.03%
2022/08/08	2	710.00	2	710.50	709.00	0	7,382	0.00%
2022/08/05	0	0.00	3.2	710.49	717.00	-3.2	7,373	-0.04%
2022/08/03	12	684.33	2	683.50	686.00	10	7,330	0.14%
2022/08/02	2	675.02	0	0.00	683.00	2	7,368	0.03%
2022/08/01	2	687.00	1	691.00	694.00	1	7,318	0.01%
2022/07/29	0	689.00	1.2	696.67	683.00	-1.2	7,306	-0.02%
2022/07/28	1.2	686.58	3	682.00	682.00	-1.8	7,275	-0.02%
2022/07/27	3	668.00	2.1	661.14	677.00	0.9	7,257	0.01%
2022/07/26	0	0.00	1	684.00	681.00	-1	7,285	-0.01%
2022/07/25	2.1	689.18	0	0.00	688.00	2.1	7,307	0.03%
2022/07/22	22	705.14	0	0.00	705.00	22	7,416	0.30%
2022/07/21	0.1	700.87	14.1	691.53	716.00	-14	7,419	-0.19%
2022/07/20	11.1	673.50	10	682.00	671.00	1.1	7,345	0.01%
2022/07/19	11.1	661.11	1	662.00	662.00	10.1	7,309	0.14%
2022/07/18	1.2	672.04	25	667.00	661.00	-23.9	7,327	-0.33%
2022/07/15	12	644.59	10	646.20	648.00	2	7,272	0.03%
2022/07/14	20	641.90	21	640.95	646.00	-1	7,234	-0.01%
2022/07/13	19	638.37	18	644.39	634.00	1	7,247	0.01%
2022/07/12	29	615.66	15	617.60	614.00	14	7,202	0.19%
2022/07/11	11.1	641.18	8	642.75	637.00	3.1	7,198	0.04%
2022/07/08	25.3	648.62	41.3	651.41	651.00	-16	7,217	-0.22%
2022/07/07	32	625.94	43	625.34	636.00	-11	7,234	-0.15%
2022/07/06	17.1	609.70	14	611.57	605.00	3.1	7,219	0.04%
2022/07/05	56	608.98	34	610.91	615.00	22	7,194	0.31%
2022/07/04	30	614.70	32	616.75	611.00	-2	7,257	-0.03%
2022/07/01	45	627.51	27.1	633.22	612.00	17.9	7,312	0.25%
2022/06/30	9	655.22	9.1	657.27	651.00	-0.1	7,366	0.00%
2022/06/29	31.1	652.18	26.2	656.71	661.00	4.9	7,359	0.07%
2022/06/28	22.4	656.54	18.1	656.87	651.00	4.3	7,274	0.06%
2022/06/27	12.9	681.06	17.1	684.35	678.00	-4.2	7,189	-0.06%
2022/06/24	31.5	679.86	13.1	681.21	670.00	18.4	7,235	0.25%
2022/06/23	56.4	701.55	29.1	680.01	689.00	27.3	7,038	0.39%
2022/06/22	25.3	831.52	24	820.88	807.00	1.3	6,590	0.02%
2022/06/21	4.1	860.44	5	860.78	868.00	-0.9	6,426	-0.01%
2022/06/20	5.1	844.44	2	840.00	840.00	3.1	6,372	0.05%
2022/06/17	4.2	839.65	1	843.95	831.00	3.1	6,323	0.05%
2022/06/16	5.1	888.85	5	883.48	873.00	0.1	6,172	0.00%
2022/06/15	2.1	882.86	5.1	889.05	884.00	-3	6,199	-0.05%
2022/06/14	10.1	870.05	9	874.67	880.00	1.1	6,271	0.02%
2022/06/13	6.2	890.52	0	899.90	887.00	6.2	6,289	0.10%
2022/06/10	2	923.55	0.5	926.35	930.00	1.5	6,300	0.02%
2022/06/09	0	930.00	13	930.15	924.00	-13	6,361	-0.20%
2022/06/08	0	0.00	4	925.00	930.00	-4	6,356	-0.06%
2022/06/07	1.1	897.01	1	894.00	890.00	0.1	6,282	0.00%
2022/06/06	0.4	909.34	0	908.00	905.00	0.4	6,289	0.01%
2022/06/02	2	901.00	0	900.00	898.00	2	6,316	0.03%
2022/06/01	1	903.11	0	907.00	905.00	1	6,430	0.02%
2022/05/31	2.1	871.48	3.3	883.89	905.00	-1.2	6,447	-0.02%
2022/05/30	1	869.00	5.1	871.33	878.00	-4.1	6,341	-0.06%
2022/05/27	3.1	840.46	6	845.83	851.00	-3	6,316	-0.05%
2022/05/26	5	835.40	4	841.00	833.00	1	6,351	0.02%
2022/05/25	3	842.00	5	841.00	843.00	-2	6,412	-0.03%
2022/05/24	9	837.12	4.1	842.17	830.00	4.9	6,489	0.08%
2022/05/23	4	848.49	9	852.22	843.00	-5	6,499	-0.08%
2022/05/20	2	838.00	2.3	848.00	846.00	-0.3	6,525	0.00%
2022/05/19	12.1	839.34	6.2	844.00	845.00	5.9	6,518	0.09%
2022/05/18	0	848.00	9	850.00	855.00	-9	6,480	-0.14%
2022/05/17	0	843.00	1	839.00	841.00	-1	6,440	-0.02%
2022/05/16	18.1	833.55	19	828.53	825.00	-0.9	6,422	-0.01%
2022/05/13	8.3	829.42	11.1	838.06	843.00	-2.8	6,394	-0.04%
2022/05/12	0.1	825.00	1.1	831.09	820.00	-1.1	6,408	-0.02%
2022/05/11	2	814.53	2	828.50	829.00	0	6,423	0.00%
2022/05/10	10.1	806.08	0	0.00	820.00	10.1	6,503	0.16%
2022/05/09	2	817.51	0	0.00	813.00	2	6,538	0.03%
2022/05/06	0	817.00	0	0.00	834.00	0	6,633	0.00%
2022/05/05	0.1	843.00	5.1	842.59	841.00	-5	6,852	-0.07%
2022/05/04	1	829.00	2.4	829.75	829.00	-1.4	6,852	-0.02%
2022/05/03	27	816.33	24	817.88	820.00	3	6,867	0.04%
2022/04/29	13	834.47	1	846.00	830.00	12	6,813	0.18%
2022/04/28	7.1	832.49	5.1	834.26	828.00	2	6,800	0.03%
2022/04/27	6.4	801.52	12.4	809.37	808.00	-6.1	6,680	-0.09%
2022/04/26	16.1	828.52	16	833.00	833.00	0.1	6,617	0.00%
2022/04/25	1	831.24	0.1	835.00	837.00	1	6,582	0.02%
2022/04/22	0	853.50	0.2	854.42	854.00	-0.2	6,574	0.00%
2022/04/21	2	857.50	4	865.96	868.00	-2	6,571	-0.03%
2022/04/20	2.2	852.39	1.1	847.24	856.00	1.2	6,581	0.02%
2022/04/19	0	843.00	0.1	853.13	838.00	-0.1	6,539	0.00%
2022/04/18	0	838.00	1.1	832.23	833.00	-1	6,509	-0.02%
2022/04/15	10.3	842.53	10.1	832.19	832.00	0.2	6,561	0.00%
2022/04/14	10	864.21	8	869.00	861.00	2	6,580	0.03%
2022/04/13	0.2	869.68	0.1	879.68	880.00	0.1	6,612	0.00%
2022/04/12	1.4	835.50	1.2	839.23	842.00	0.2	6,561	0.00%
2022/04/11	3	836.65	0.2	837.00	836.00	2.9	6,543	0.04%
2022/04/08	8.9	842.89	0	851.67	840.00	8.8	6,563	0.13%
2022/04/07	10.8	860.73	0.4	857.71	850.00	10.5	6,415	0.16%
2022/04/06	0.4	874.37	0	0.00	882.00	0.4	6,295	0.01%
2022/04/01	2.3	895.74	0	0.00	900.00	2.3	6,156	0.04%
2022/03/31	0.8	909.58	0	919.00	905.00	0.8	6,142	0.01%
2022/03/30	1.4	910.74	15.1	920.47	915.00	-13.6	6,086	-0.22%
2022/03/29	24.8	916.28	6	913.33	912.00	18.8	5,947	0.32%
2022/03/28	0.2	954.17	1	950.12	964.00	-0.8	5,753	-0.01%
2022/03/25	0	969.00	0	0.00	971.00	0	5,782	0.00%
2022/03/24	0.1	973.64	0	0.00	972.00	0.1	5,778	0.00%
2022/03/23	2	985.54	2	983.50	977.00	0	5,770	0.00%
2022/03/22	0	974.39	1	975.00	975.00	-1	5,765	-0.02%
2022/03/21	1.1	978.02	0	0.00	978.00	1.1	5,750	0.02%
2022/03/18	0	961.00	0	0.00	969.00	0	5,753	0.00%
2022/03/17	0.2	966.22	5	951.00	968.00	-4.8	5,699	-0.08%
2022/03/16	11.2	908.34	11	909.00	907.00	0.2	5,592	0.00%
2022/03/15	18.3	908.96	22.4	905.58	904.00	-4.1	5,508	-0.07%
2022/03/14	6.1	941.56	1	941.00	944.00	5.1	5,475	0.09%
2022/03/11	19.4	972.49	19	964.27	963.00	0.4	5,435	0.01%
2022/03/10	1.1	999.90	1	1005.00	995.00	0.1	5,418	0.00%
2022/03/09	0.1	968.36	0	0.00	966.00	0.1	5,399	0.00%
2022/03/08	1.1	963.78	9	972.78	963.00	-7.9	5,418	-0.15%
2022/03/07	20.4	978.09	19	973.58	972.00	1.4	5,403	0.03%
2022/03/04	10.1	1038.50	0	0.00	1025.00	10.1	5,361	0.19%
2022/03/03	3.2	1078.44	3	1078.33	1080.00	0.2	5,320	0.00%
2022/03/02	5	1077.01	5	1080.00	1080.00	0	5,327	0.00%
2022/03/01	3.1	1104.93	3	1105.00	1100.00	0.1	5,316	0.00%
2022/02/25	1	1084.81	3	1081.67	1085.00	-2	5,296	-0.04%
2022/02/24	6.3	1068.68	3.1	1063.43	1060.00	3.3	5,279	0.06%
2022/02/23	0	0.00	0.1	1120.00	1120.00	-0.1	5,229	0.00%
2022/02/22	0	1102.73	0	0.00	1110.00	0	5,336	0.00%
2022/02/21	0	1120.00	0	0.00	1130.00	0	5,465	0.00%
2022/02/18	1	1120.00	1	1120.22	1120.00	0	5,526	0.00%
2022/02/17	0	1125.00	1	1135.00	1130.00	-1	5,579	-0.02%
2022/02/16	0	1120.00	0	0.00	1130.00	0	5,713	0.00%
2022/02/15	1	1095.05	0	0.00	1100.00	1	5,736	0.02%
2022/02/14	0	1105.00	0	0.00	1105.00	0	5,745	0.00%
2022/02/11	0.1	1150.00	1	1160.00	1150.00	-0.9	5,713	-0.01%
2022/02/10	1	1131.01	1	1135.00	1160.00	0	5,744	0.00%
2022/02/09	0	1135.00	6	1125.83	1130.00	-6	5,775	-0.10%
2022/02/08	0.1	1100.00	0	0.00	1095.00	0.1	5,700	0.00%
2022/02/07	6	1098.41	8	1111.25	1100.00	-2	5,594	-0.04%
2022/01/26	0	1080.00	0	0.00	1075.00	0	5,331	0.00%
2022/01/25	2.1	1072.86	2	1085.00	1085.00	0.1	5,295	0.00%
2022/01/24	1	1050.12	3	1088.33	1090.00	-2	5,269	-0.04%
2022/01/21	1	1065.00	0	0.00	1070.00	1	5,274	0.02%
2022/01/20	1	1080.00	0	0.00	1090.00	1	5,240	0.02%
2022/01/19	2	1090.00	0	0.00	1100.00	2	5,285	0.04%
2022/01/18	3	1110.00	3	1141.67	1105.00	0	5,311	0.00%
2022/01/17	5	1090.00	20	1100.75	1115.00	-15	5,315	-0.28%
2022/01/14	0	1067.95	0	0.00	1065.00	0	5,299	0.00%
2022/01/11	0.1	1076.43	0	0.00	1080.00	0.1	5,343	0.00%
2022/01/10	0.1	1080.00	0	1090.00	1095.00	0	5,369	0.00%
2022/01/07	29.1	1113.58	20	1115.00	1100.00	9.1	5,353	0.17%
2022/01/06	12.2	1125.97	4	1130.03	1135.00	8.2	5,359	0.15%
2022/01/05	1	1150.00	1	1160.00	1175.00	0	5,315	0.00%
2022/01/04	0	1165.00	45	1165.78	1165.00	-45	5,303	-0.85%
2022/01/03	65	1151.62	20	1160.00	1150.00	45	5,262	0.86%
2021/12/30	0.3	1190.00	0	0.00	1190.00	0.3	5,246	0.01%
2021/12/28	0	0.00	0.1	1170.00	1175.00	-0.1	5,331	0.00%
2021/12/27	0	0.00	0.1	1162.31	1145.00	-0.1	5,325	0.00%
2021/12/24	0	1105.00	1.1	1115.45	1120.00	-1	5,289	-0.02%
2021/12/23	0	0.00	0.2	1100.00	1095.00	-0.2	5,333	0.00%
2021/12/22	0	1083.33	0	0.00	1085.00	0	5,426	0.00%
2021/12/21	1	1075.00	4	1100.00	1090.00	-3	5,524	-0.05%
2021/12/20	1	1055.00	0	0.00	1055.00	1	5,628	0.02%
2021/12/17	1	1075.00	0	0.00	1075.00	1	5,654	0.02%
2021/12/16	0	0.00	1	1080.00	1090.00	-1	5,672	-0.02%
2021/12/15	1.1	1050.02	0	0.00	1060.00	1.1	5,747	0.02%
2021/12/14	1	1055.15	1	1060.00	1070.00	0	5,818	0.00%
2021/12/13	0	1080.00	0	0.00	1075.00	0	5,796	0.00%
2021/12/08	0	0.00	0.2	1090.00	1095.00	-0.2	5,919	0.00%
2021/12/07	1	1055.00	2	1070.00	1065.00	-1	5,877	-0.02%
2021/12/06	0.1	1045.00	0	0.00	1085.00	0.1	5,880	0.00%
2021/12/02	0	0.00	0	1075.00	1080.00	0	5,860	0.00%
2021/12/01	0	0.00	1	1030.00	1065.00	-1	5,877	-0.02%
2021/11/30	1.1	1010.99	0	0.00	1010.00	1.1	5,869	0.02%
2021/11/29	0.1	1010.20	1	1020.00	1030.00	-1	5,829	-0.02%
2021/11/26	2	1000.00	0	1010.00	1005.00	2	5,918	0.03%
2021/11/25	0	1029.17	1	1044.71	1035.00	-1	5,973	-0.02%
2021/11/24	2.1	1032.38	0	1040.00	1040.00	2.1	5,991	0.03%
2021/11/23	0	1065.00	0.1	1059.00	1055.00	0	6,013	0.00%
2021/11/22	1.1	1080.00	2	1097.48	1080.00	-1	6,066	-0.02%
2021/11/19	0.1	1080.00	1.2	1093.14	1090.00	-1.1	6,050	-0.02%
2021/11/18	2.1	1085.00	6.3	1075.38	1085.00	-4.2	5,931	-0.07%
2021/11/17	0	1053.64	0.1	1055.00	1030.00	0	5,811	0.00%
2021/11/16	0	0.00	0.3	1031.18	1035.00	-0.3	5,789	0.00%
2021/11/15	0	1030.00	2.5	1021.27	1025.00	-2.5	5,786	-0.04%
2021/11/12	1	970.16	3	975.37	983.00	-2	5,702	-0.04%
2021/11/10	2	966.51	0	0.00	958.00	2	5,712	0.04%
2021/11/09	0	0.00	0	984.00	978.00	0	5,731	0.00%
2021/11/08	1	960.85	3.3	972.93	980.00	-2.3	5,687	-0.04%
2021/11/05	0	0.00	0.1	937.18	940.00	-0.1	5,588	0.00%
2021/11/04	0	0.00	1	939.00	928.00	-1	5,571	-0.02%
2021/11/02	0.1	927.00	0.1	932.00	928.00	-0.1	5,617	0.00%
2021/11/01	0	0.00	1	928.00	922.00	-1	5,680	-0.02%
2021/10/29	0.1	917.14	0	0.00	913.00	0.1	5,733	0.00%
2021/10/28	2.1	929.06	3	931.30	936.00	-0.9	5,692	-0.02%
2021/10/27	0.1	944.00	0.1	952.00	942.00	-0.1	5,694	0.00%
2021/10/25	0	937.00	3.1	934.87	938.00	-3.1	5,704	-0.05%
2021/10/22	0	0.00	0.2	919.00	926.00	-0.2	5,890	0.00%
2021/10/21	0	0.00	3.1	916.92	913.00	-3.1	5,948	-0.05%
2021/10/20	0	0.00	1.1	904.90	901.00	-1.1	5,922	-0.02%
2021/10/19	0	0.00	5.1	894.63	898.00	-5.1	5,922	-0.09%
2021/10/18	0	0.00	2	871.00	867.00	-2	5,893	-0.03%
2021/10/15	1	851.00	2	854.50	857.00	-1	5,876	-0.02%
2021/10/14	5.2	846.98	1.1	848.81	840.00	4.2	5,826	0.07%
2021/10/13	5.5	865.50	0	0.00	862.00	5.5	5,799	0.09%
2021/10/12	0.2	895.00	0	0.00	887.00	0.2	5,805	0.00%
2021/10/08	0	0.00	0.1	910.00	910.00	-0.1	5,823	0.00%
2021/10/07	0	0.00	4.2	907.95	911.00	-4.2	5,809	-0.07%
2021/10/06	0	882.00	0	0.00	871.00	0	5,818	0.00%
2021/10/05	1.5	860.46	0.5	872.00	867.00	1	5,823	0.02%
2021/10/04	0.1	896.00	0	894.00	892.00	0.1	5,764	0.00%
2021/10/01	2.3	889.06	3	892.66	885.00	-0.7	5,787	-0.01%
2021/09/30	1.1	902.03	0	0.00	905.00	1.1	5,769	0.02%
2021/09/29	2	915.77	0	0.00	913.00	2	5,757	0.04%
2021/09/28	2	962.00	1	956.00	957.00	1	5,742	0.02%
2021/09/27	0	0.00	1.7	944.94	959.00	-1.7	5,698	-0.03%
2021/09/24	1	918.00	1	920.00	920.00	0	5,614	0.00%
2021/09/22	1	902.00	0	915.00	911.00	1	5,709	0.02%
2021/09/17	1	946.87	2.1	949.92	940.00	-1	5,634	-0.02%
2021/09/16	0	0.00	0.1	930.71	936.00	-0.1	5,597	0.00%
2021/09/15	1.1	930.81	0.1	932.00	935.00	1	5,608	0.02%
2021/09/14	0	940.00	6.1	944.60	947.00	-6.1	5,671	-0.11%
2021/09/13	1	920.00	1.1	929.62	927.00	-0.1	5,770	0.00%
2021/09/10	0.1	919.00	2	919.98	925.00	-1.9	5,907	-0.03%
2021/09/09	1	900.10	0	0.00	901.00	1	5,926	0.02%
2021/09/07	0	0.00	0.1	901.00	903.00	-0.1	5,934	0.00%
2021/09/06	0	908.25	1	903.00	896.00	-1	5,959	-0.02%
2021/09/03	1	938.00	0	0.00	919.00	1	5,922	0.02%
2021/09/02	1.1	928.86	1.3	931.85	933.00	-0.3	5,974	0.00%
2021/09/01	0	918.00	5.1	921.94	927.00	-5.1	5,945	-0.09%
2021/08/31	0	891.00	0	0.00	901.00	0	5,851	0.00%
2021/08/27	2	883.60	0	0.00	896.00	2	5,814	0.03%
2021/08/26	8.3	879.24	6	882.67	888.00	2.3	5,801	0.04%
2021/08/25	0.1	910.00	0.1	909.00	911.00	0	5,763	0.00%
2021/08/24	0	907.68	1	904.00	909.00	-1	5,818	-0.02%
2021/08/23	0.1	906.00	0	902.00	911.00	0.1	5,929	0.00%
2021/08/20	0	876.00	0	0.00	873.00	0	5,968	0.00%
2021/08/19	0	889.50	0	0.00	888.00	0	6,030	0.00%
2021/08/18	1.1	871.96	3	886.07	912.00	-2	6,036	-0.03%
2021/08/17	2.2	883.33	1.2	881.83	880.00	1	6,081	0.02%
2021/08/16	1	901.00	1	901.00	901.00	0	6,099	0.00%
2021/08/12	1	910.00	0	0.00	904.00	1	6,367	0.02%
2021/08/11	2.1	911.06	0	0.00	910.00	2.1	6,505	0.03%
2021/08/09	1	922.86	1	922.00	921.00	0	6,930	0.00%
2021/08/06	2.1	940.49	0	0.00	936.00	2.1	7,054	0.03%
2021/08/05	1	957.00	4.2	959.54	961.00	-3.2	7,268	-0.04%
2021/08/04	0	0.00	0	945.00	950.00	0	7,673	0.00%
2021/08/03	0	0.00	1	933.00	938.00	-1	7,987	-0.01%
2021/08/02	0.1	929.00	1	933.88	934.00	-0.9	8,252	-0.01%
2021/07/30	2.3	918.95	1	921.00	910.00	1.3	8,341	0.02%
2021/07/29	0	0.00	12.2	926.44	933.00	-12.2	8,488	-0.14%
2021/07/28	17.6	894.59	2	892.00	890.00	15.6	8,566	0.18%
2021/07/27	0	0.00	0	939.68	938.00	0	8,595	0.00%
2021/07/23	0	0.00	1	932.00	933.00	-1	8,908	-0.01%
2021/07/22	0	0.00	1	929.82	919.00	-1	8,983	-0.01%
2021/07/21	1	922.00	1	909.13	912.00	0	9,049	0.00%
2021/07/20	0.1	921.54	0.1	921.19	920.00	0.1	9,156	0.00%
2021/07/19	4.2	923.49	2	921.00	919.00	2.2	9,287	0.02%
2021/07/16	1	945.08	2.1	949.07	957.00	-1.1	9,267	-0.01%
2021/07/15	0	0.00	4.1	941.39	951.00	-4.1	9,280	-0.04%
2021/07/13	3	932.00	2	934.00	926.00	1	9,339	0.01%
2021/07/12	0.1	936.00	1	938.00	935.00	-0.9	9,329	-0.01%
2021/07/08	0	0.00	2	924.00	920.00	-2	9,393	-0.02%
2021/07/07	0	920.30	0	0.00	917.00	0	9,453	0.00%
2021/07/06	8.1	924.42	2	936.00	922.00	6.1	9,539	0.06%
2021/07/05	5	967.40	1.4	962.72	957.00	3.6	9,531	0.04%
2021/07/02	1	955.00	0	0.00	957.00	1	9,541	0.01%
2021/07/01	11	971.64	0	0.00	955.00	11	9,556	0.12%
2021/06/30	1	961.00	13	971.69	962.00	-12	9,666	-0.12%
2021/06/29	0	940.60	2.1	944.71	935.00	-2.1	9,587	-0.02%
2021/06/28	0.1	932.38	1.2	927.17	935.00	-1.1	9,649	-0.01%
2021/06/25	1	935.00	0	947.00	927.00	1	9,792	0.01%
2021/06/24	2	935.48	0	0.00	929.00	2	9,868	0.02%
2021/06/23	0.2	930.67	5.2	930.95	941.00	-5.1	10,004	-0.05%
2021/06/22	3.4	894.75	1	902.00	903.00	2.4	10,129	0.02%
2021/06/21	11.8	927.99	1	922.28	918.00	10.7	10,011	0.11%
2021/06/18	0.1	975.00	0	0.00	965.00	0.1	9,964	0.00%
2021/06/17	2.1	971.05	0.1	974.23	978.00	2	9,985	0.02%
2021/06/16	0	0.00	1	982.00	985.00	-1	10,009	-0.01%
2021/06/15	1	988.03	0.2	989.00	989.00	0.9	10,003	0.01%
2021/06/11	0.1	988.00	0	988.00	980.00	0.1	10,014	0.00%
2021/06/10	0	0.00	5.2	990.47	998.00	-5.2	10,027	-0.05%
2021/06/09	0	0.00	0.3	975.00	967.00	-0.3	9,991	0.00%
2021/06/08	0	970.00	0	0.00	966.00	0	10,056	0.00%
2021/06/07	1.1	956.76	1.1	971.91	973.00	-0.1	10,154	0.00%
2021/06/04	0	0.00	1.1	974.82	977.00	-1.1	10,221	-0.01%
2021/06/03	0	978.00	0	0.00	981.00	0	10,310	0.00%
2021/06/02	2.1	964.82	1	961.00	959.00	1.1	10,390	0.01%
2021/06/01	3	979.75	0	0.00	977.00	3	10,446	0.03%
2021/05/31	3.7	990.52	6.4	988.71	995.00	-2.7	10,530	-0.03%
2021/05/28	2	959.92	3	952.00	961.00	-1	10,516	-0.01%
2021/05/27	4.1	936.32	1	939.00	935.00	3.1	10,614	0.03%
2021/05/26	1	953.00	1	951.15	951.00	0	10,714	0.00%
2021/05/25	91	958.84	101	958.12	952.00	-10	10,736	-0.09%	大賣/
2021/05/24	2.1	945.05	0	0.00	943.00	2.1	10,717	0.02%
2021/05/21	8	945.43	6.1	961.47	955.00	1.9	10,746	0.02%
2021/05/20	0	944.38	0	939.00	930.00	0	10,640	0.00%
2021/05/19	7.3	954.79	0	0.00	943.00	7.3	10,583	0.07%
2021/05/18	2.1	977.59	5.1	969.75	994.00	-3	10,480	-0.03%
2021/05/17	1	906.06	4.1	916.98	914.00	-3	10,407	-0.03%
2021/05/14	8.3	897.84	7.1	913.15	895.00	1.3	10,391	0.01%
2021/05/13	5.3	890.62	0	0.00	873.00	5.3	10,414	0.05%
2021/05/12	6.3	881.53	7.2	890.61	888.00	-0.9	10,317	-0.01%
2021/05/11	3.2	910.14	0	910.00	911.00	3.2	10,040	0.03%
2021/05/10	7.6	993.48	2	981.00	979.00	5.6	9,850	0.06%
2021/05/07	7.1	1045.99	1	1040.00	1060.00	6.1	9,827	0.06%
2021/05/06	20	1035.00	20.1	1039.88	1055.00	-0.1	9,967	0.00%
2021/05/05	32.2	1072.66	30.1	1084.91	1005.00	2.2	9,906	0.02%
2021/05/04	112.2	1067.29	113.2	1071.29	1085.00	-1	9,843	-0.01%	大買/大賣/
2021/05/03	128.3	1116.09	122.3	1120.51	1105.00	6	9,692	0.06%	大買/大賣/
2021/04/29	0.1	1185.00	0	0.00	1185.00	0.1	9,546	0.00%
2021/04/27	5	1070.04	1	1100.00	1065.00	4	9,769	0.04%
2021/04/26	2.2	1043.18	2.3	1067.72	1070.00	-0.1	9,764	0.00%
2021/04/23	0.1	1014.70	10.7	1015.62	1035.00	-10.7	9,723	-0.11%
2021/04/22	0.1	989.00	2	1000.88	984.00	-2	9,703	-0.02%
2021/04/21	0	990.00	0	0.00	988.00	0	9,793	0.00%
2021/04/20	0.1	991.00	2.3	998.06	998.00	-2.2	9,936	-0.02%
2021/04/19	0.2	969.67	0	0.00	963.00	0.2	9,945	0.00%
2021/04/16	0	0.00	0.1	984.00	975.00	-0.1	10,002	0.00%
2021/04/15	0	0.00	1.2	977.39	985.00	-1.2	10,117	-0.01%
2021/04/14	0.1	950.19	0	0.00	965.00	0.1	10,142	0.00%
2021/04/13	1	976.51	0	0.00	961.00	1	10,151	0.01%
2021/04/12	9.2	964.10	0	0.00	960.00	9.2	10,145	0.09%
2021/04/09	1	1000.00	2.1	1015.24	999.00	-1.1	10,206	-0.01%
2021/04/08	0	993.43	6	1015.83	1020.00	-6	10,176	-0.06%
2021/04/07	0	0.00	0.2	1000.00	998.00	-0.2	10,136	0.00%
2021/04/06	1	997.08	3.7	995.63	995.00	-2.7	10,121	-0.03%
2021/04/01	1	965.05	0.2	974.13	961.00	0.9	10,094	0.01%
2021/03/31	0	978.00	1	966.35	969.00	-1	10,037	-0.01%
2021/03/30	0	0.00	1.4	960.66	971.00	-1.4	9,940	-0.01%
2021/03/29	0	0.00	0.8	950.24	941.00	-0.8	9,822	-0.01%
2021/03/26	4.4	937.18	0	0.00	943.00	4.4	9,770	0.05%
2021/03/25	6	930.00	11.2	927.97	949.00	-5.2	9,665	-0.05%
2021/03/24	0	0.00	8	891.87	894.00	-8	9,473	-0.08%
2021/03/23	1.1	877.11	0	0.00	870.00	1.1	9,459	0.01%
2021/03/22	1.1	884.94	1	877.00	881.00	0.1	9,423	0.00%
2021/03/19	0.2	890.03	0	0.00	885.00	0.2	9,389	0.00%
2021/03/18	1.1	908.90	0	0.00	903.00	1.1	9,326	0.01%
2021/03/17	0.1	906.00	1	918.00	908.00	-0.9	9,374	-0.01%
2021/03/16	2	912.99	2	912.50	919.00	0	9,405	0.00%
2021/03/15	0	0.00	1	912.89	907.00	-1	9,424	-0.01%
2021/03/12	1	897.00	0	0.00	899.00	1	9,477	0.01%
2021/03/11	0	891.00	0	893.00	888.00	0	9,437	0.00%
2021/03/10	2.2	867.78	0	886.00	864.00	2.2	9,369	0.02%
2021/03/09	110.2	863.59	109	865.78	879.00	1.2	9,330	0.01%	大買/大賣/
2021/03/08	5.3	874.64	2	898.00	867.00	3.3	9,312	0.03%
2021/03/05	4.1	879.81	0	0.00	883.00	4.1	9,295	0.04%
2021/03/04	3.2	902.14	0	0.00	897.00	3.2	9,343	0.03%
2021/03/03	0.1	912.38	1.2	916.98	930.00	-1.2	9,196	-0.01%
2021/03/02	1.1	924.14	1	923.22	900.00	0	9,113	0.00%
2021/02/26	9.4	908.64	2	909.50	896.00	7.4	9,006	0.08%
2021/02/25	3.3	937.28	1.2	939.50	944.00	2.1	8,849	0.02%
2021/02/24	4	955.23	2.1	940.71	940.00	2	8,846	0.02%
2021/02/23	1.1	958.37	2	945.50	965.00	-0.9	8,911	-0.01%
2021/02/22	2.5	960.27	1	973.00	951.00	1.5	8,928	0.02%
2021/02/19	3.4	965.93	1	969.00	964.00	2.4	9,154	0.03%
2021/02/18	5.1	978.58	1.4	977.85	978.00	3.8	9,139	0.04%
2021/02/17	1	992.00	1	990.00	980.00	0	9,139	0.00%
2021/02/05	3.3	960.37	6.2	967.23	950.00	-3	9,019	-0.03%
2021/02/04	2	944.52	4.4	948.52	946.00	-2.4	8,834	-0.03%
2021/02/03	1.8	951.48	4	949.75	950.00	-2.2	8,748	-0.03%
2021/02/02	3.4	938.40	3.2	943.21	931.00	0.2	8,668	0.00%
2021/02/01	2	891.00	6	897.50	905.00	-4	8,536	-0.05%
2021/01/29	2.1	882.62	5	891.60	875.00	-2.9	8,433	-0.03%
2021/01/28	3	869.34	0.3	872.00	869.00	2.7	8,337	0.03%
2021/01/27	4	880.50	3	882.75	897.00	1	8,198	0.01%
2021/01/26	4	910.50	0	0.00	871.00	4	8,153	0.05%
2021/01/25	0.1	910.00	7	918.86	910.00	-6.9	8,217	-0.08%
2021/01/22	11.4	923.55	3	920.67	917.00	8.4	8,174	0.10%
2021/01/21	2	912.00	5.2	911.79	934.00	-3.2	7,980	-0.04%
2021/01/20	2	879.50	2	876.50	872.00	0	7,790	0.00%
2021/01/19	1	858.00	5	869.59	879.00	-4	7,707	-0.05%
2021/01/18	6.2	832.96	1	850.00	844.00	5.2	7,647	0.07%
2021/01/15	3.1	871.62	3	856.00	850.00	0.1	7,581	0.00%
2021/01/14	1.1	861.24	0.1	872.00	861.00	1	7,503	0.01%
2021/01/13	3.3	856.95	5	870.40	884.00	-1.8	7,403	-0.02%
2021/01/12	3.1	851.86	6	850.50	846.00	-2.9	7,230	-0.04%
2021/01/11	1	843.00	5	846.20	851.00	-4	7,124	-0.06%
2021/01/08	2	831.00	11	830.18	838.00	-9	7,075	-0.13%
2021/01/07	0	0.00	1	799.00	799.00	-1	6,971	-0.01%
2021/01/06	0	800.00	0	0.00	792.00	0	6,942	0.00%
2021/01/04	1	792.00	3	775.00	792.00	-2	7,122	-0.03%
2020/12/30	0	0.00	0.3	744.20	746.00	-0.3	7,365	0.00%
2020/12/29	0.1	739.00	0	0.00	734.00	0.1	7,338	0.00%
2020/12/28	0	0.00	1.2	735.50	740.00	-1.2	7,345	-0.02%
2020/12/24	0	0.00	0.4	719.45	714.00	-0.4	7,323	-0.01%
2020/12/23	0.1	706.00	4	715.50	720.00	-4	7,396	-0.05%
2020/12/22	1	705.00	5	709.61	703.00	-4	7,438	-0.05%
2020/12/21	1	689.00	1	693.97	708.00	0	7,475	0.00%
2020/12/17	0.2	705.00	1	704.00	704.00	-0.9	7,540	-0.01%
2020/12/16	2.1	710.43	2	702.56	701.00	0.1	7,575	0.00%
2020/12/15	0.2	700.08	0	0.00	701.00	0.2	7,661	0.00%
2020/12/14	1	702.03	0	0.00	702.00	1	7,785	0.01%
2020/12/11	4	710.25	1.3	704.54	707.00	2.7	7,897	0.03%
2020/12/10	3.2	713.02	0.1	723.00	709.00	3.1	7,895	0.04%
2020/12/09	2.4	735.65	0.2	735.50	734.00	2.2	7,911	0.03%
2020/12/08	1.1	714.73	5	717.62	730.00	-3.9	7,906	-0.05%
2020/12/07	4	700.75	16	698.13	704.00	-12	7,861	-0.15%
2020/12/04	0.1	700.00	1	703.00	705.00	-0.9	7,938	-0.01%
2020/12/02	1.3	702.46	1	711.00	712.00	0.3	7,960	0.00%
2020/12/01	7.1	695.59	0.1	701.00	697.00	7	8,051	0.09%
2020/11/30	4	709.27	2.1	706.22	704.00	2	8,134	0.02%
2020/11/26	2	727.50	0	0.00	730.00	2	8,349	0.02%
2020/11/25	3.1	738.74	2.1	725.15	724.00	1.1	8,574	0.01%
2020/11/24	1	742.00	1	738.00	742.00	0	8,675	0.00%
2020/11/23	20	748.40	3	744.01	743.00	17	8,827	0.19%
2020/11/20	0	0.00	7.6	739.29	747.00	-7.6	8,889	-0.09%
2020/11/19	0	0.00	3.1	731.97	733.00	-3.1	8,864	-0.03%
2020/11/18	0	0.00	6	718.83	728.00	-6	8,965	-0.07%
2020/11/17	0.2	698.00	2	699.44	696.00	-1.8	8,975	-0.02%
2020/11/16	0.1	685.00	2	683.04	694.00	-1.9	9,437	-0.02%
2020/11/13	1	670.04	1	673.00	675.00	0	9,725	0.00%
2020/11/12	5.1	673.76	2	677.00	673.00	3.1	10,351	0.03%
2020/11/11	0	672.82	0	0.00	676.00	0	10,383	0.00%
2020/11/10	2.1	687.68	1	684.00	686.00	1.1	10,411	0.01%
2020/11/09	2.1	699.90	0	0.00	702.00	2.1	10,500	0.02%
2020/11/06	1	698.00	3.2	699.44	700.00	-2.2	10,576	-0.02%
2020/11/05	0.2	690.00	10	694.80	696.00	-9.8	10,619	-0.09%
2020/11/04	1	670.00	4	676.25	677.00	-3	10,610	-0.03%
2020/11/03	4	666.25	4	664.75	665.00	0	10,699	0.00%
2020/11/02	7.2	668.47	2	651.50	653.00	5.2	10,776	0.05%
2020/10/30	1	678.00	2	676.00	678.00	-1	10,763	-0.01%
2020/10/28	1	679.00	1	686.00	681.00	0	11,330	0.00%
2020/10/27	50	682.60	51	680.06	685.00	-1	11,469	-0.01%
2020/10/26	3	677.67	0	0.00	674.00	3	11,597	0.03%
2020/10/22	3	688.67	4	694.00	688.00	-1	12,285	-0.01%
2020/10/20	7	691.71	5	687.00	697.00	2	12,874	0.02%
2020/10/19	3	691.33	3	688.33	692.00	0	13,079	0.00%
2020/10/16	4	686.00	5	690.60	680.00	-1	13,311	-0.01%
2020/10/15	6	692.33	7	694.57	689.00	-1	13,490	-0.01%
2020/10/14	3	692.66	3	693.00	689.00	0	13,524	0.00%
2020/10/13	7	701.00	0	0.00	699.00	7	13,578	0.05%
2020/10/12	2	711.98	5	713.00	714.00	-3	13,570	-0.02%
2020/10/08	1	670.00	4	670.25	670.00	-3	13,458	-0.02%
2020/10/07	9	645.89	19	635.89	647.00	-10	13,352	-0.07%
2020/10/05	1	615.00	2	613.00	611.00	-1	13,446	-0.01%
2020/09/29	0	0.00	4	610.00	610.00	-4	13,911	-0.03%
2020/09/28	2	596.00	3	593.33	603.00	-1	14,142	-0.01%
2020/09/25	6	591.67	2	583.50	585.00	4	14,134	0.03%
2020/09/24	5	607.60	4	609.75	600.00	1	14,148	0.01%
2020/09/23	0	0.00	1	616.00	617.00	-1	14,104	-0.01%
2020/09/22	4	610.00	0	0.00	603.00	4	14,121	0.03%
2020/09/21	2	615.50	11	618.27	616.00	-9	14,152	-0.06%
2020/09/18	3	611.00	5	601.80	611.00	-2	14,216	-0.01%
2020/09/17	13	599.46	4	600.50	599.00	9	14,178	0.06%
2020/09/16	3	620.00	1	628.00	617.00	2	14,226	0.01%
2020/09/15	1	611.00	2	609.50	611.00	-1	14,345	-0.01%
2020/09/14	1	609.00	6	603.33	609.00	-5	14,584	-0.03%
2020/09/11	3	592.67	2	593.50	595.00	1	14,529	0.01%
2020/09/10	2.1	601.43	1	605.00	599.00	1.1	14,506	0.01%
2020/09/09	3	591.00	2	593.00	595.00	1	14,579	0.01%
2020/09/08	1	602.00	3	602.67	604.00	-2	14,531	-0.01%
2020/09/07	5	599.80	4	609.00	598.00	1	14,617	0.01%
2020/09/04	1	585.00	4	598.25	603.00	-3	14,678	-0.02%
2020/09/03	2	612.00	1	605.00	603.00	1	14,559	0.01%
2020/09/02	1	591.00	4	599.00	596.00	-3	14,467	-0.02%
2020/09/01	0	0.00	3	562.33	576.00	-3	14,314	-0.02%
2020/08/31	9	555.78	9	557.33	556.00	0	14,274	0.00%
2020/08/28	3	568.67	2	565.00	574.00	1	14,125	0.01%
2020/08/27	10	572.60	9	561.67	558.00	1	14,063	0.01%
2020/08/26	6	578.83	6	579.83	578.00	0	14,098	0.00%
2020/08/25	5	589.00	4	588.75	589.00	1	14,064	0.01%
2020/08/24	5.1	587.03	4	588.00	585.00	1.1	14,058	0.01%
2020/08/21	4	591.75	4	590.75	604.00	0	13,992	0.00%
2020/08/20	15	567.74	14	571.50	565.00	1	13,769	0.01%
2020/08/19	9	615.44	6	615.17	609.00	3	13,312	0.02%
2020/08/18	26	619.96	15	622.20	617.00	11	13,108	0.08%
2020/08/17	0	0.00	3	683.33	685.00	-3	12,659	-0.02%
2020/08/14	1	680.00	2	680.00	680.00	-1	12,709	-0.01%
2020/08/13	4	693.00	0	688.00	684.00	4	12,854	0.03%
2020/08/12	4	679.50	5	681.80	680.00	-1	13,029	-0.01%
2020/08/11	11	699.55	37	697.11	693.00	-26	13,265	-0.20%
2020/08/10	15	705.40	3	702.67	706.00	12	13,196	0.09%
2020/08/07	8	714.13	2	725.00	705.00	6	13,149	0.05%
2020/08/06	19	736.16	23	737.35	732.00	-4	13,080	-0.03%
2020/08/05	4	733.50	3	733.33	730.00	1	12,950	0.01%
2020/08/04	7	722.57	13	720.08	732.00	-6	12,842	-0.05%
2020/08/03	40.1	706.52	34	709.09	696.00	6.1	12,632	0.05%
2020/07/31	4	697.00	5.1	686.94	701.00	-1.1	12,338	-0.01%
2020/07/30	70	677.16	63	678.44	683.00	7	12,239	0.06%
2020/07/29	123.1	676.49	125	679.67	682.00	-2	12,132	-0.02%	大買/大賣/
2020/07/28	162	707.93	158	709.04	680.00	4	12,087	0.03%	大買/大賣/
2020/07/27	4	717.83	16	700.94	728.00	-12	11,849	-0.10%
2020/07/24	27	692.96	19	689.47	675.00	8	12,020	0.07%
2020/07/23	22	659.82	8	664.88	677.00	14	11,790	0.12%
2020/07/22	11	665.45	3	662.67	664.00	8	11,722	0.07%
2020/07/21	6	634.83	7	627.29	637.00	-1	11,526	-0.01%
2020/07/20	2	593.50	3	604.32	601.00	-1	11,410	-0.01%
2020/07/17	0	607.00	1	600.00	607.00	-1	11,461	-0.01%
2020/07/16	3	601.33	0	0.00	599.00	3	11,498	0.03%
2020/07/15	4	609.50	3.1	611.58	609.00	0.9	11,468	0.01%
2020/07/14	1	612.00	1	615.00	611.00	0	11,446	0.00%
2020/07/13	4	625.50	10	626.90	629.00	-6	11,402	-0.05%
2020/07/10	8	625.38	3	639.67	616.00	5	11,372	0.04%
2020/07/09	9	659.00	6	655.50	651.00	3	11,313	0.03%
2020/07/08	8	665.13	4	650.00	661.00	4	11,147	0.04%
2020/07/07	6.1	608.63	7	614.00	618.00	-0.9	10,896	-0.01%
2020/07/06	0	589.00	0	0.00	589.00	0	10,711	0.00%
2020/07/03	0	0.00	1.3	585.00	585.00	-1.3	10,705	-0.01%
2020/06/30	0	0.00	6	575.33	579.00	-6	10,725	-0.06%
2020/06/29	2	568.00	1.2	570.17	565.00	0.8	10,747	0.01%
2020/06/24	1	574.06	0	0.00	580.00	1	10,726	0.01%
2020/06/23	9.1	578.71	5	576.00	574.00	4.1	10,795	0.04%
2020/06/22	2.2	570.02	0	0.00	576.00	2.2	10,730	0.02%
2020/06/19	10	527.50	19	543.68	546.00	-9	10,772	-0.08%
2020/06/17	0.1	508.00	4	506.50	510.00	-3.9	10,881	-0.04%
2020/06/16	2	496.00	4	500.25	510.00	-2	11,062	-0.02%
2020/06/15	1	504.00	9	502.22	492.50	-8	11,296	-0.07%
2020/06/12	2	486.00	0	0.00	492.50	2	11,410	0.02%
2020/06/11	0.2	496.00	2	504.50	496.50	-1.8	11,450	-0.02%
2020/06/09	3	494.50	1	494.00	497.50	2	11,757	0.02%
2020/06/05	9	493.83	1	493.50	494.00	8	11,941	0.07%
2020/06/03	0	0.00	8	489.44	490.00	-8	12,054	-0.07%
2020/06/02	2	485.00	4	485.63	485.00	-2	12,020	-0.02%
2020/06/01	3	461.50	2	467.00	461.50	1	11,915	0.01%
2020/05/28	2	457.25	1	459.00	460.00	1	11,959	0.01%
2020/05/27	1	464.00	5	465.40	464.50	-4	11,968	-0.03%
2020/05/26	0	0.00	4	462.50	460.00	-4	12,078	-0.03%
2020/05/25	9	456.06	0.1	459.50	460.00	8.9	12,147	0.07%
2020/05/21	2	465.75	0	0.00	464.50	2	12,091	0.02%
2020/05/20	1	473.00	6	474.83	470.00	-5	12,071	-0.04%
2020/05/19	0	0.00	6	461.58	462.00	-6	11,901	-0.05%
2020/05/18	0	0.00	4	448.75	440.50	-4	11,685	-0.03%
2020/05/14	2	410.50	3	409.00	411.00	-1	11,447	-0.01%
2020/05/13	0	0.00	2	414.50	420.00	-2	11,461	-0.02%
2020/05/12	3	408.33	1	408.50	407.00	2	11,544	0.02%
2020/05/11	1	411.50	2	413.50	410.00	-1	11,685	-0.01%
2020/05/08	0	0.00	1	412.00	411.50	-1	11,764	-0.01%
2020/05/07	1	411.00	1	412.00	411.00	0	11,832	0.00%
2020/05/06	2	407.50	1	407.50	408.00	1	11,867	0.01%
2020/05/05	4	401.00	2	398.75	401.50	2	11,894	0.02%
2020/05/04	2.1	401.43	1	400.50	399.50	1.1	12,042	0.01%
2020/04/30	1	411.00	5	412.40	415.00	-4	12,003	-0.03%
2020/04/29	0	0.00	10	393.80	398.00	-10	11,815	-0.08%
2020/04/28	8	367.31	5	369.90	375.00	3	11,461	0.03%
2020/04/27	4	356.00	3	365.83	372.00	1	11,656	0.01%
2020/04/24	0	0.00	3	351.00	348.50	-3	11,531	-0.03%
2020/04/23	1	349.00	0	0.00	351.00	1	11,572	0.01%
2020/04/22	7	345.36	2	346.00	346.00	5	11,643	0.04%
2020/04/21	14	362.93	11	355.91	353.50	3	11,874	0.03%
2020/04/20	1	370.00	1	367.50	370.00	0	12,011	0.00%
2020/04/17	1	368.00	2	365.75	368.00	-1	12,089	-0.01%
2020/04/16	2	361.75	1	363.00	361.50	1	11,995	0.01%
2020/04/15	4	365.63	1	366.00	365.50	3	12,003	0.02%
2020/04/14	1	358.50	3	364.67	365.50	-2	12,021	-0.02%
2020/04/13	2	351.50	0	0.00	351.50	2	11,992	0.02%
2020/04/09	0	0.00	3	351.50	351.50	-3	12,109	-0.02%
2020/04/08	2	348.50	0	0.00	349.50	2	12,076	0.02%
2020/04/07	0	0.00	2	347.50	347.00	-2	12,056	-0.02%
2020/04/06	10	341.00	11	340.91	341.00	-1	11,960	-0.01%
2020/04/01	1	330.00	1	330.50	334.00	0	11,892	0.00%
2020/03/31	5	334.20	3	328.00	327.50	2	11,880	0.02%
2020/03/30	2	329.00	3	332.00	336.50	-1	11,749	-0.01%
2020/03/27	4	346.13	3	347.33	340.00	1	11,622	0.01%
2020/03/26	0	0.00	5	336.80	343.50	-5	11,460	-0.04%
2020/03/25	4	337.25	3	349.50	334.50	1	11,502	0.01%
2020/03/24	3	332.00	5	333.30	330.00	-2	11,314	-0.02%
2020/03/23	0	0.00	3	308.50	308.00	-3	11,286	-0.03%
2020/03/20	3	290.00	2	301.00	301.00	1	11,228	0.01%
2020/03/19	8	285.75	9	283.17	274.00	-1	11,118	-0.01%
2020/03/18	5	318.30	1	318.00	301.50	4	10,839	0.04%
2020/03/17	2	319.25	4	316.88	315.50	-2	10,712	-0.02%
2020/03/16	4	336.50	4	331.50	320.00	0	10,537	0.00%
2020/03/13	4	320.88	3	324.67	341.00	1	10,390	0.01%
2020/03/12	4	347.48	5	340.30	336.00	-1	10,118	-0.01%
2020/03/11	1	368.00	0	0.00	363.00	1	9,884	0.01%
2020/03/10	1	367.50	3	371.50	373.50	-2	9,823	-0.02%
2020/03/09	2	366.50	0	0.00	366.50	2	9,727	0.02%
2020/03/05	0	0.00	5	381.70	385.00	-5	9,648	-0.05%
2020/03/04	1	372.00	0	0.00	370.50	1	9,661	0.01%
2020/03/03	0	0.00	2	373.75	372.00	-2	9,644	-0.02%
2020/03/02	0	0.00	1	357.50	363.00	-1	9,576	-0.01%
2020/02/27	20	364.63	5	361.70	360.00	15	9,569	0.16%
2020/02/26	3	376.50	0	0.00	375.00	3	9,475	0.03%
2020/02/25	1	379.00	4	377.63	378.50	-3	9,416	-0.03%
2020/02/24	8	379.13	2	377.50	377.00	6	9,441	0.06%
2020/02/21	2	389.50	2	389.50	388.00	0	9,324	0.00%
2020/02/20	3	390.17	1	391.50	394.00	2	9,257	0.02%
2020/02/19	1	389.00	0	0.00	388.50	1	9,184	0.01%
2020/02/18	2	394.75	4	393.50	392.00	-2	9,196	-0.02%
2020/02/17	4	396.88	1	396.50	398.00	3	9,152	0.03%
2020/02/14	6	406.58	4	405.00	405.50	2	9,082	0.02%
2020/02/13	4	408.63	14	408.14	408.50	-10	9,018	-0.11%
2020/02/12	3	399.50	8	400.69	401.50	-5	8,901	-0.06%
2020/02/11	4	386.50	7	388.43	390.00	-3	8,895	-0.03%
2020/02/10	4	381.13	1	380.00	380.00	3	8,905	0.03%
2020/02/07	3	383.00	5	381.90	381.00	-2	8,950	-0.02%
2020/02/06	10	384.85	2	386.50	382.00	8	8,979	0.09%
2020/02/05	7	381.07	3	385.33	381.00	4	8,947	0.04%
2020/02/04	2	390.50	3	391.67	390.50	-1	8,844	-0.01%
2020/02/03	2	381.75	7	379.86	382.00	-5	9,087	-0.06%
2020/01/31	1	384.00	7	387.14	388.00	-6	9,100	-0.07%
2020/01/30	2	397.00	3	393.50	383.50	-1	9,154	-0.01%
2020/01/20	1	417.50	7	419.36	419.00	-6	8,903	-0.07%
2020/01/17	1	420.50	2	420.75	420.50	-1	8,946	-0.01%
2020/01/16	5	419.30	5	421.20	421.00	0	9,016	0.00%
2020/01/15	3	409.17	5	413.20	416.00	-2	8,866	-0.02%
2020/01/14	6	418.58	3	419.50	416.00	3	8,518	0.04%
2020/01/13	6	423.17	0	0.00	422.00	6	8,270	0.07%
2020/01/10	1	426.00	1	429.00	432.00	0	8,199	0.00%
2020/01/09	2	434.50	0	0.00	437.00	2	8,219	0.02%
2020/01/08	8	432.06	4	432.75	430.50	4	8,306	0.05%
2020/01/07	0	0.00	1	420.50	426.00	-1	8,311	-0.01%
2020/01/06	4	425.13	2	425.50	424.00	2	8,361	0.02%
2020/01/03	3	430.00	3	437.00	434.50	0	8,361	0.00%
2020/01/02	2	445.00	4	442.13	441.50	-2	8,240	-0.02%
2019/12/31	2	443.00	1	443.50	443.50	1	8,221	0.01%
2019/12/30	0	446.50	0	0.00	446.50	0	8,253	0.00%
2019/12/27	1	446.50	3	447.83	446.50	-2	8,354	-0.02%
2019/12/26	2	452.25	0	0.00	449.00	2	8,350	0.02%
2019/12/25	0	0.00	3	450.83	452.00	-3	8,376	-0.04%
2019/12/24	0	0.00	1	446.00	445.00	-1	8,479	-0.01%
2019/12/23	1	450.00	1	447.00	449.00	0	8,565	0.00%
2019/12/20	1	444.50	0	0.00	446.00	1	8,656	0.01%
2019/12/19	1	456.00	2	453.75	454.50	-1	8,489	-0.01%
2019/12/18	1	456.00	1	456.50	456.50	0	8,415	0.00%
2019/12/17	10	455.70	10	458.65	460.50	0	8,371	0.00%
2019/12/16	3	440.00	4.1	440.77	442.00	-1.1	8,218	-0.01%
2019/12/13	3	432.83	3	432.83	432.50	0	8,167	0.00%
2019/12/12	3	429.33	2	428.50	427.50	1	8,163	0.01%
2019/12/11	1	426.00	1	428.00	429.00	0	8,239	0.00%
2019/12/10	0	0.00	2	424.75	425.00	-2	8,338	-0.02%
2019/12/09	0	0.00	1	425.00	426.50	-1	8,406	-0.01%
2019/12/06	1	417.00	0	0.00	415.00	1	8,435	0.01%
2019/12/05	0.2	420.00	0	0.00	420.00	0.2	8,675	0.00%
2019/12/04	5	422.00	6	420.42	424.50	-1	8,807	-0.01%
2019/12/03	1	421.00	1.1	419.86	418.00	-0.1	8,781	0.00%
2019/12/02	5	421.40	5	423.50	416.50	0	8,763	0.00%
2019/11/29	5.1	430.62	1	428.00	421.50	4.1	8,725	0.05%
2019/11/28	1.1	424.55	2	431.50	431.50	-0.9	8,621	-0.01%
2019/11/27	0	0.00	2	423.00	422.50	-2	8,630	-0.02%
2019/11/26	2	420.75	0	0.00	420.00	2	8,671	0.02%
2019/11/25	1	419.50	0	0.00	418.50	1	8,836	0.01%
2019/11/21	1	405.50	1	407.00	407.00	0	8,782	0.00%
2019/11/20	1	415.50	2	418.00	414.50	-1	8,700	-0.01%
2019/11/15	0	0.00	2	422.50	422.00	-2	9,020	-0.02%
2019/11/14	0	0.00	1	409.50	410.50	-1	9,367	-0.01%
2019/11/13	0	0.00	1	409.50	408.00	-1	9,416	-0.01%
2019/11/12	1	409.50	0	0.00	410.00	1	9,420	0.01%
2019/11/11	2	405.75	1	408.50	403.50	1	9,399	0.01%
2019/11/08	6	419.00	15	416.67	414.00	-9	9,324	-0.10%
2019/11/07	4	427.00	7	427.00	425.00	-3	9,240	-0.03%
2019/11/06	10	428.75	3	428.83	434.00	7	9,160	0.08%
2019/11/05	1	417.00	1	425.00	425.00	0	9,161	0.00%
2019/11/04	0	0.00	23	410.04	412.00	-23	9,130	-0.25%
2019/11/01	20	407.88	1	407.50	405.00	19	9,151	0.21%
2019/10/31	4	407.38	10	405.05	408.00	-6	9,210	-0.07%
2019/10/30	1	395.50	2	398.25	396.50	-1	9,218	-0.01%
2019/10/29	3.5	391.36	3	391.83	393.00	0.5	9,328	0.01%
2019/10/28	0	0.00	1	384.00	387.00	-1	9,387	-0.01%
2019/10/25	1	380.00	1	383.50	379.00	0	9,418	0.00%
2019/10/24	2	378.75	6	379.58	381.50	-4	9,356	-0.04%
2019/10/23	1	369.50	3	371.67	372.00	-2	9,235	-0.02%
2019/10/22	1	368.00	2	370.75	371.50	-1	9,309	-0.01%
2019/10/18	0	0.00	1	372.00	370.00	-1	9,393	-0.01%
2019/10/17	3	369.83	0	0.00	371.00	3	9,416	0.03%
2019/10/16	6	362.17	5	362.10	360.00	1	9,428	0.01%
2019/10/15	10	368.30	9.1	367.12	367.00	0.9	9,338	0.01%
2019/10/14	9	371.89	1	371.00	370.50	8	9,256	0.09%
2019/10/09	6	375.42	1	382.00	372.00	5	9,098	0.05%
2019/10/08	1	384.00	0	0.00	384.50	1	9,011	0.01%
2019/10/04	2	385.75	3	385.17	385.50	-1	9,026	-0.01%
2019/10/03	2	368.50	6.2	374.50	379.50	-4.2	8,961	-0.05%
2019/10/01	3	372.67	0	0.00	376.50	3	8,953	0.03%
2019/09/27	1	369.00	2	369.50	369.00	-1	8,898	-0.01%
2019/09/26	0.1	376.50	1	384.00	376.00	-0.9	8,893	-0.01%
2019/09/25	4	382.00	1	380.00	380.00	3	8,885	0.03%
2019/09/23	1	387.00	2	389.50	388.00	-1	8,877	-0.01%
2019/09/20	0	0.00	2	386.50	386.50	-2	8,889	-0.02%
2019/09/18	1	382.00	1	383.50	382.00	0	8,723	0.00%
2019/09/17	0	0.00	1	384.50	383.00	-1	8,674	-0.01%
2019/09/16	5	380.20	5	381.80	382.00	0	8,683	0.00%
2019/09/12	2.3	374.78	0	0.00	375.00	2.3	8,578	0.03%
2019/09/11	4	375.25	1	372.50	374.50	3	8,551	0.04%
2019/09/10	2	379.00	2	378.25	378.00	0	8,538	0.00%
2019/09/09	8.2	384.67	9	386.39	382.50	-0.8	8,500	-0.01%
2019/09/06	0	0.00	2	374.50	374.50	-2	8,254	-0.02%
2019/09/04	1.1	364.56	1	364.00	365.00	0.1	8,141	0.00%
2019/09/03	3.1	367.93	3	369.50	364.00	0.1	8,185	0.00%
2019/08/29	0	0.00	1	365.00	365.50	-1	8,242	-0.01%
2019/08/28	2	365.50	15	364.93	366.00	-13	8,248	-0.16%
2019/08/23	1	345.50	0	0.00	342.50	1	8,339	0.01%
2019/08/22	4	345.00	0	0.00	345.00	4	8,310	0.05%
2019/08/21	2	355.75	2.1	351.26	347.00	-0.1	8,294	0.00%
2019/08/20	2	350.25	1	350.00	351.00	1	8,242	0.01%
2019/08/19	8	349.06	15	339.63	353.00	-7	8,104	-0.09%
2019/08/16	0	0.00	2	321.25	322.00	-2	7,760	-0.03%
2019/08/15	1	315.00	0	0.00	316.50	1	7,693	0.01%
2019/08/14	3	322.50	1	322.00	319.50	2	7,697	0.03%
2019/08/13	0	0.00	1	318.50	318.00	-1	7,715	-0.01%
2019/08/12	0	0.00	2	321.00	323.00	-2	7,798	-0.03%
2019/08/08	1	316.50	1	316.50	316.50	0	7,745	0.00%
2019/08/07	0	0.00	1	318.00	318.00	-1	7,723	-0.01%
2019/08/05	1	310.00	1	311.00	312.00	0	7,601	0.00%
2019/08/02	1	315.00	0	0.00	316.00	1	7,563	0.01%
2019/08/01	2	314.75	1.2	317.50	314.00	0.8	7,496	0.01%
2019/07/31	2	314.00	0	0.00	314.50	2	7,239	0.03%
2019/07/30	0	0.00	4	322.75	325.50	-4	7,148	-0.06%
2019/07/29	0	0.00	14	315.07	319.00	-14	7,066	-0.20%
2019/07/25	1	310.00	12	309.50	313.00	-11	7,515	-0.15%
2019/07/24	5	308.90	0	0.00	308.00	5	7,568	0.07%
2019/07/23	0	0.00	1	314.00	314.50	-1	7,497	-0.01%
2019/07/22	10	308.50	0	0.00	308.50	10	7,434	0.13%
2019/07/18	2	307.25	0	0.00	302.00	2	7,321	0.03%
2019/07/16	1	314.00	0	0.00	314.00	1	7,183	0.01%
2019/07/15	3	314.50	2	314.50	314.50	1	7,154	0.01%
2019/07/12	1	321.50	1	321.50	318.00	0	7,250	0.00%
2019/07/10	0	0.00	1	318.00	318.00	-1	7,546	-0.01%
2019/07/09	0	0.00	3	314.17	313.50	-3	7,593	-0.04%
2019/07/08	0	0.00	3	312.50	314.00	-3	7,637	-0.04%
2019/07/05	2	321.25	0	0.00	321.00	2	7,744	0.03%
2019/07/04	6	318.58	0	0.00	319.00	6	7,840	0.08%
2019/07/03	8	321.63	1	319.00	317.50	7	7,937	0.09%
2019/07/02	2	314.50	6	317.42	319.00	-4	7,929	-0.05%
2019/07/01	12	315.29	8	314.44	314.00	4	7,911	0.05%
2019/06/28	1	312.00	0	0.00	314.00	1	7,935	0.01%
2019/06/27	3	314.33	1	314.50	313.00	2	7,980	0.03%
2019/06/26	3	311.50	3	311.83	310.50	0	7,980	0.00%
2019/06/21	0	0.00	3	312.50	313.50	-3	7,978	-0.04%
2019/06/20	6	309.33	7	310.71	310.00	-1	7,916	-0.01%
2019/06/19	4	310.75	4	312.50	308.50	0	8,057	0.00%
2019/06/17	2	302.50	1	302.50	300.50	1	7,940	0.01%
2019/06/14	4	309.13	4	310.25	307.00	0	7,923	0.00%
2019/06/13	1	309.50	0	0.00	309.50	1	7,915	0.01%
2019/06/12	2	309.50	2	309.50	309.50	0	7,874	0.00%
2019/06/11	5	311.10	4	313.50	308.00	1	7,882	0.01%
2019/06/10	1	313.00	18	313.19	316.00	-17	7,777	-0.22%
2019/06/06	1	308.00	0	0.00	307.00	1	7,725	0.01%
2019/06/05	5	313.00	7	314.50	313.00	-2	7,680	-0.03%
2019/06/04	4	316.25	8	316.25	311.00	-4	7,651	-0.05%
2019/06/03	9	313.72	10	314.30	314.00	-1	7,579	-0.01%
2019/05/31	15	307.17	15	300.07	311.00	0	7,512	0.00%
2019/05/30	5	293.50	2	284.75	296.50	3	7,348	0.04%
2019/05/29	3	276.50	1	278.50	280.50	2	7,298	0.03%
2019/05/28	3	280.83	2	280.50	280.50	1	7,369	0.01%
2019/05/27	1	277.00	3	284.50	281.00	-2	7,496	-0.03%
2019/05/24	0	0.00	2	287.00	287.00	-2	7,704	-0.03%
2019/05/23	0	0.00	1	292.00	292.00	-1	7,892	-0.01%
2019/05/20	0	0.00	5	288.90	290.00	-5	7,858	-0.06%
2019/05/17	0	0.00	1	294.50	291.00	-1	7,829	-0.01%
2019/05/16	8	287.38	8	289.25	288.00	0	7,753	0.00%
2019/05/14	0	0.00	3	283.50	289.00	-3	7,717	-0.04%
2019/05/13	5	291.60	0	0.00	286.50	5	7,682	0.07%
2019/05/10	1	298.50	1	294.50	298.50	0	7,872	0.00%
2019/05/09	3	302.67	2	304.75	300.00	1	7,838	0.01%
2019/05/08	1	308.00	2	309.25	310.00	-1	7,750	-0.01%
2019/05/07	0	0.00	2	310.00	311.00	-2	7,659	-0.03%
2019/05/06	0	0.00	1	304.00	306.00	-1	7,561	-0.01%
2019/05/03	1	305.50	14	306.96	309.00	-13	7,464	-0.17%
2019/05/02	5	304.50	14	304.46	298.00	-9	7,205	-0.12%
2019/04/30	6	291.50	1	295.50	295.50	5	6,913	0.07%
2019/04/29	0	0.00	2	290.00	287.50	-2	6,844	-0.03%
2019/04/26	2	287.00	0	0.00	290.00	2	6,884	0.03%
2019/04/25	2	288.00	3	289.67	288.00	-1	6,869	-0.01%
2019/04/24	0	0.00	2	291.50	289.50	-2	6,880	-0.03%
2019/04/23	2	286.00	1	286.00	290.00	1	6,891	0.01%
2019/04/22	0	0.00	4	292.75	289.00	-4	6,879	-0.06%
2019/04/19	0	0.00	5	289.50	290.00	-5	6,860	-0.07%
2019/04/18	15	290.80	24	290.73	291.00	-9	6,852	-0.13%
2019/04/17	15	290.17	1	294.00	288.50	14	6,816	0.21%
2019/04/16	1	300.00	5	299.50	300.00	-4	6,566	-0.06%
2019/04/15	5	297.30	7	298.29	296.50	-2	6,549	-0.03%
2019/04/12	2	296.00	1	296.00	293.50	1	6,523	0.02%
2019/04/11	12	294.83	11	294.23	291.50	1	6,478	0.02%
2019/04/10	1	304.00	2	300.00	300.00	-1	6,347	-0.02%
2019/04/09	2	294.50	4.2	296.81	299.50	-2.2	6,197	-0.04%
2019/04/08	1	293.00	1	294.00	294.50	0	6,082	0.00%
2019/04/03	2	290.50	2	290.25	290.50	0	5,958	0.00%
2019/04/02	0	0.00	6	289.83	290.50	-6	5,872	-0.10%
2019/04/01	1	284.50	6	285.00	285.50	-5	5,738	-0.09%
2019/03/29	1	278.50	4	281.63	282.50	-3	5,638	-0.05%
2019/03/28	1	277.50	14	281.79	276.50	-13	5,624	-0.23%
2019/03/27	11	279.50	1	280.00	279.50	10	5,697	0.18%
2019/03/26	0	0.00	1	279.50	281.00	-1	5,698	-0.02%
2019/03/25	9	277.06	4	278.50	276.50	5	5,673	0.09%
2019/03/22	3	284.33	12.1	283.91	284.00	-9.1	5,618	-0.16%
2019/03/21	1	276.00	0	0.00	277.50	1	5,456	0.02%
2019/03/20	6	273.58	2	274.50	274.50	4	5,425	0.07%
2019/03/19	1	273.00	0	0.00	275.50	1	5,414	0.02%
2019/03/18	6	278.75	3	278.50	278.00	3	5,364	0.06%
2019/03/15	1	277.00	0	0.00	276.00	1	5,344	0.02%
2019/03/14	1	275.00	0	0.00	272.50	1	5,346	0.02%
2019/03/12	5	271.90	2	274.75	270.50	3	5,438	0.06%
2019/03/08	12	267.75	0	0.00	267.50	12	5,580	0.22%
2019/03/07	2.2	274.55	0	0.00	274.00	2.2	5,564	0.04%
2019/03/06	3.2	277.50	7	278.79	280.00	-3.8	5,571	-0.07%
2019/03/05	5	276.40	2	273.50	273.00	3	5,485	0.05%
2019/03/04	9	279.39	3	281.50	277.00	6	5,444	0.11%
2019/02/27	1	281.00	1	278.00	280.00	0	5,375	0.00%
2019/02/26	15.3	286.40	11	281.36	276.50	4.3	5,245	0.08%
2019/02/25	8.1	281.19	30	277.17	282.50	-21.9	5,028	-0.44%
2019/02/22	14	265.25	0	0.00	264.00	14	4,754	0.29%
2019/02/21	2	259.00	4	256.25	259.00	-2	4,530	-0.04%
2019/02/20	2	252.50	4	257.00	255.50	-2	4,480	-0.04%
2019/02/19	1.2	250.92	0	0.00	250.00	1.2	4,495	0.03%
2019/02/18	1.2	252.67	0	0.00	253.50	1.2	4,487	0.03%
2019/02/15	3	254.33	0	0.00	252.00	3	4,475	0.07%
2019/02/14	2	257.00	1	256.00	255.50	1	4,475	0.02%
2019/02/13	2	259.50	11	259.77	259.00	-9	4,503	-0.20%
2019/02/12	5	257.50	0	0.00	257.50	5	4,487	0.11%
2019/02/11	1	252.50	7	252.86	259.50	-6	4,448	-0.13%
2019/01/30	1	243.00	1	243.00	243.00	0	4,185	0.00%
2019/01/29	1.2	246.08	1	244.50	245.50	0.2	4,198	0.00%
2019/01/28	1	248.00	1	248.50	248.50	0	4,197	0.00%
2019/01/25	3	247.50	1	246.50	248.00	2	4,258	0.05%
2019/01/24	0	0.00	1	247.00	244.50	-1	4,309	-0.02%
2019/01/23	1	241.00	0	0.00	241.00	1	4,371	0.02%
2019/01/21	2	246.50	0	0.00	244.50	2	4,429	0.05%
2019/01/18	3	244.00	11	243.09	244.00	-8	4,495	-0.18%
2019/01/17	1	234.50	0	0.00	237.00	1	4,491	0.02%
2019/01/16	5	235.00	2	234.50	237.00	3	4,540	0.07%
2019/01/15	3	233.00	2	232.75	233.00	1	4,529	0.02%
2019/01/14	1	232.00	5	232.30	231.50	-4	4,492	-0.09%
2019/01/11	1	227.00	0	0.00	227.50	1	4,487	0.02%
2019/01/09	1	228.50	0	0.00	226.00	1	4,501	0.02%
2019/01/07	1	220.00	1	220.00	219.00	0	4,459	0.00%
2019/01/04	1	214.00	2	216.50	217.00	-1	4,465	-0.02%
2019/01/02	2	225.25	1	228.50	220.50	1	4,644	0.02%
2018/12/28	1	225.00	0	0.00	229.50	1	4,661	0.02%
2018/12/27	0	0.00	1	225.00	225.00	-1	4,758	-0.02%
2018/12/26	0	0.00	1	222.00	220.00	-1	4,776	-0.02%
2018/12/25	2	221.00	1	221.50	221.00	1	4,809	0.02%
2018/12/20	4	226.13	1	225.00	225.00	3	4,975	0.06%
2018/12/12	0	0.00	1	234.00	233.00	-1	4,967	-0.02%
2018/12/07	1	235.50	1	233.50	233.50	0	4,965	0.00%
2018/12/06	1	232.50	2	231.00	229.50	-1	4,944	-0.02%
2018/12/05	1	246.00	1	245.00	244.50	0	4,887	0.00%
2018/12/03	0	0.00	3	243.50	245.50	-3	4,860	-0.06%
2018/11/30	3	236.00	2	235.00	237.50	1	4,801	0.02%
2018/11/29	2	233.00	1	233.00	231.50	1	4,746	0.02%
2018/11/27	1	229.00	0	0.00	232.00	1	4,711	0.02%
2018/11/26	1	224.00	6	227.42	228.00	-5	4,754	-0.11%
2018/11/23	1	222.00	0	0.00	222.00	1	4,762	0.02%
2018/11/21	0	0.00	2	224.50	223.00	-2	4,963	-0.04%
2018/11/20	0	0.00	1	224.50	225.00	-1	4,954	-0.02%
2018/11/19	20	221.00	1	223.00	223.50	19	4,952	0.38%
2018/11/16	5	224.00	1	222.00	220.00	4	4,986	0.08%
2018/11/15	0	0.00	2	231.75	231.50	-2	4,958	-0.04%
2018/11/14	0	0.00	1	231.50	230.00	-1	4,975	-0.02%
2018/11/13	1	228.00	0	0.00	231.00	1	5,017	0.02%
2018/11/12	2	233.25	1	235.50	234.50	1	5,076	0.02%
2018/11/08	0	0.00	1	234.50	235.00	-1	5,176	-0.02%
2018/11/07	2	230.00	2	232.50	235.00	0	5,158	0.00%
2018/11/06	1	228.00	1	236.50	230.00	0	5,183	0.00%
2018/11/05	1	225.50	0	0.00	230.00	1	5,120	0.02%
2018/11/02	1	228.50	1.3	226.60	227.50	-0.3	5,105	-0.01%
2018/11/01	2	225.50	1	223.50	223.50	1	5,060	0.02%
2018/10/31	0	0.00	3	214.67	227.50	-3	4,993	-0.06%
2018/10/30	1	207.00	0	0.00	207.00	1	4,864	0.02%
2018/10/29	9.1	204.48	5	204.90	208.00	4.1	4,905	0.08%
2018/10/26	5	209.20	20	202.50	202.00	-15	4,943	-0.30%
2018/10/25	1	208.00	1	210.50	210.00	0	5,072	0.00%
2018/10/24	2	208.50	6	207.83	214.00	-4	5,195	-0.08%
2018/10/23	2	217.00	1	215.50	214.00	1	5,206	0.02%
2018/10/22	1	222.00	1	223.50	221.50	0	5,281	0.00%
2018/10/19	1.1	220.75	0	0.00	222.50	1.1	5,355	0.02%
2018/10/16	1	224.50	0	0.00	222.00	1	5,813	0.02%
2018/10/12	0.1	222.00	1	215.00	220.00	-0.9	5,773	-0.02%
2018/10/11	1	208.50	0	0.00	210.50	1	5,739	0.02%
2018/10/09	2	230.00	1	228.50	228.50	1	5,530	0.02%
2018/10/08	1	235.00	0	0.00	233.50	1	5,491	0.02%
2018/10/05	2	234.00	0	0.00	234.50	2	5,462	0.04%
2018/10/02	0	0.00	1	247.00	245.00	-1	5,411	-0.02%
2018/09/28	0	0.00	2	244.25	246.50	-2	5,533	-0.04%
2018/09/27	1	240.50	0	0.00	241.50	1	5,601	0.02%
2018/09/26	0	0.00	1	243.50	241.50	-1	5,614	-0.02%
2018/09/25	0	0.00	2	243.25	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	8	239.75	2	238.00	238.00	6	5,698	0.11%
2018/09/19	3	244.33	0	0.00	245.00	3	5,683	0.05%
2018/09/18	2.1	244.51	2	244.50	244.50	0.1	5,730	0.00%
2018/09/17	2	243.25	2	243.75	243.50	0	5,861	0.00%
2018/09/14	2	244.25	1.1	245.05	245.50	1	5,883	0.02%
2018/09/13	1	243.00	1	244.50	242.00	0	5,876	0.00%
2018/09/12	1	245.00	0	0.00	244.00	1	5,888	0.02%
2018/09/11	1	243.50	0	0.00	244.00	1	5,927	0.02%
2018/09/07	1	250.00	0	0.00	248.00	1	5,902	0.02%
2018/09/06	0.1	255.00	0	0.00	255.00	0.1	5,865	0.00%
2018/09/05	0	0.00	1	254.50	254.00	-1	5,861	-0.02%
2018/09/03	0	0.00	1	250.00	249.50	-1	5,898	-0.02%
2018/08/31	2.1	251.57	0	0.00	251.50	2.1	5,920	0.04%
2018/08/29	2	254.50	2	255.00	256.00	0	5,905	0.00%
2018/08/27	2	246.75	2	246.50	247.50	0	5,858	0.00%
2018/08/23	1	252.00	0	0.00	253.00	1	5,980	0.02%
2018/08/22	1	249.00	0	0.00	247.50	1	5,978	0.02%
2018/08/20	0	0.00	1	246.50	247.00	-1	5,876	-0.02%
2018/08/17	1	248.50	0	0.00	247.00	1	5,874	0.02%
2018/08/16	1	250.00	0	0.00	247.50	1	5,817	0.02%
2018/08/09	1	275.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	1	277.50	1.1	277.50	277.50	-0.1	5,925	0.00%
2018/08/07	4	275.25	0	0.00	275.50	4	5,911	0.07%
2018/08/06	1	272.00	0	0.00	273.00	1	5,915	0.02%
2018/08/03	0	0.00	1	272.00	274.00	-1	6,066	-0.02%
2018/08/02	4	273.00	5	272.60	269.00	-1	6,040	-0.02%
2018/08/01	0.1	275.00	6	271.25	275.00	-5.9	5,966	-0.10%
2018/07/31	2	251.50	1	253.50	254.00	1	5,781	0.02%
2018/07/30	2	261.25	5	259.00	260.00	-3	5,675	-0.05%
2018/07/27	1	266.00	2	270.75	267.50	-1	5,670	-0.02%
2018/07/26	7	262.57	1	262.00	263.00	6	5,749	0.10%
2018/07/25	2	258.50	3	260.33	262.50	-1	5,789	-0.02%
2018/07/24	4	257.00	0	0.00	255.00	4	5,831	0.07%
2018/07/23	1	275.50	0	0.00	271.50	1	5,656	0.02%
2018/07/11	2	275.25	0	0.00	276.00	2	6,644	0.03%
2018/07/10	1	277.50	2	277.50	280.00	-1	6,710	-0.01%
2018/07/09	6	275.25	1	272.50	272.50	5	6,708	0.07%
2018/07/05	1	289.50	1	281.00	281.50	0	6,677	0.00%
2018/07/03	5	307.00	0	0.00	304.50	5	6,641	0.08%
2018/07/02	10	303.00	4	302.13	305.00	6	6,707	0.09%
2018/06/29	0	0.00	1	300.00	300.00	-1	6,663	-0.02%
2018/06/28	0	0.00	2	297.50	297.00	-2	6,615	-0.03%
2018/06/27	1	297.50	0	0.00	296.50	1	6,709	0.01%
2018/06/26	4	297.00	2	297.50	296.50	2	6,707	0.03%
2018/06/22	1	310.00	1	308.50	310.50	0	6,787	0.00%
2018/06/21	0	0.00	1	312.50	312.00	-1	6,932	-0.01%
2018/06/20	1	310.00	0	0.00	310.00	1	6,974	0.01%
2018/06/19	1	312.00	6	313.92	312.00	-5	6,973	-0.07%
2018/06/14	4	318.50	0	0.00	315.00	4	7,291	0.05%
2018/06/13	4	323.75	1	325.50	320.50	3	7,526	0.04%
2018/06/12	1	325.50	0	0.00	324.00	1	7,670	0.01%
2018/06/11	0	0.00	3	332.33	332.50	-3	7,748	-0.04%
2018/06/08	0	0.00	3	328.83	330.00	-3	7,750	-0.04%
2018/06/07	1	331.00	3	329.67	331.00	-2	7,856	-0.03%
2018/06/06	2	329.00	2	331.25	331.00	0	8,004	0.00%
2018/06/05	1	326.50	0	0.00	325.00	1	8,028	0.01%
2018/06/04	0	0.00	6	328.83	329.50	-6	8,154	-0.07%
2018/06/01	5	315.50	6	316.42	319.00	-1	8,177	-0.01%
2018/05/31	3	310.17	2	311.50	311.50	1	8,249	0.01%
2018/05/30	2	311.00	0	0.00	310.00	2	8,197	0.02%
2018/05/28	2	319.50	0	0.00	318.50	2	8,412	0.02%
2018/05/25	1	321.50	1	323.50	324.00	0	8,472	0.00%
2018/05/24	1	318.50	2	322.00	322.00	-1	8,449	-0.01%
2018/05/23	1	319.00	3	320.67	320.00	-2	8,496	-0.02%
2018/05/22	1	314.00	2	321.25	320.50	-1	8,492	-0.01%
2018/05/21	9	315.28	0	0.00	314.00	9	8,566	0.11%
2018/05/18	2	310.50	10	311.50	313.00	-8	8,607	-0.09%
2018/05/17	12	311.67	0	0.00	310.00	12	8,659	0.14%
2018/05/16	1	316.50	7	319.43	319.00	-6	8,591	-0.07%
2018/05/15	1	319.00	0	0.00	319.00	1	8,657	0.01%
2018/05/14	4	320.38	1	325.00	320.00	3	8,779	0.03%
2018/05/11	8	321.13	1	321.00	319.50	7	8,782	0.08%
2018/05/09	0	0.00	2	327.75	328.00	-2	8,819	-0.02%
2018/05/08	0	0.00	11	325.45	325.00	-11	8,867	-0.12%
2018/05/07	11	320.09	2	319.25	318.50	9	8,894	0.10%
2018/05/04	5	327.00	5	322.00	325.50	0	8,845	0.00%
2018/05/03	6	315.83	4	321.38	320.00	2	8,857	0.02%
2018/05/02	5	331.60	1	333.50	331.00	4	8,786	0.05%
2018/04/30	8	338.06	6	338.33	340.00	2	8,763	0.02%
2018/04/26	4	334.25	0	0.00	323.50	4	8,708	0.05%
2018/04/25	2	336.50	0	0.00	337.00	2	8,622	0.02%
2018/04/24	2	346.00	3	340.33	341.50	-1	8,641	-0.01%
2018/04/23	1	361.50	7	357.14	350.50	-6	8,560	-0.07%
2018/04/20	8	355.06	0	0.00	354.50	8	8,487	0.09%
2018/04/19	4	366.00	7	369.79	360.50	-3	8,406	-0.04%
2018/04/18	7	363.64	9	355.72	362.00	-2	8,208	-0.02%
2018/04/16	2	341.00	5	344.10	342.00	-3	7,853	-0.04%
2018/04/13	1	335.00	1	337.50	336.00	0	7,811	0.00%
2018/04/12	7	334.43	1	331.50	331.50	6	7,800	0.08%
2018/04/11	0	0.00	7	341.07	339.00	-7	7,785	-0.09%
2018/04/09	2	327.75	1	327.50	327.50	1	7,800	0.01%
2018/04/03	4	328.88	0	0.00	328.00	4	7,728	0.05%
2018/04/02	1	338.50	0	0.00	336.50	1	7,682	0.01%
2018/03/30	1	345.00	3	342.00	340.00	-2	7,745	-0.03%
2018/03/29	3	337.00	0	0.00	331.00	3	7,677	0.04%
2018/03/28	0	0.00	1	334.00	333.00	-1	7,594	-0.01%
2018/03/27	3	338.33	1	341.00	342.50	2	7,524	0.03%
2018/03/26	3	345.50	5	340.70	347.00	-2	7,360	-0.03%
2018/03/23	4	325.75	1	327.50	328.00	3	7,205	0.04%
2018/03/22	2	335.75	1	336.00	336.00	1	7,199	0.01%
2018/03/21	6	339.75	0	0.00	336.00	6	7,191	0.08%
2018/03/20	2	338.75	6	341.75	342.50	-4	7,183	-0.06%
2018/03/19	7	336.29	3	337.00	334.00	4	6,988	0.06%
2018/03/15	0	0.00	2	319.50	318.00	-2	6,627	-0.03%
2018/03/14	1	316.00	0	0.00	313.50	1	6,541	0.02%
2018/03/13	0	0.00	2	319.25	319.00	-2	6,558	-0.03%
2018/03/12	2	311.50	2	318.75	317.00	0	6,573	0.00%
2018/03/09	1	310.50	1	309.50	310.50	0	6,656	0.00%
2018/03/08	7	307.21	7	308.07	309.50	0	6,591	0.00%
2018/03/07	2	301.00	3	303.83	300.00	-1	6,474	-0.02%
2018/03/06	1	301.00	0	0.00	301.00	1	6,435	0.02%
2018/03/02	0	0.00	1	306.50	302.50	-1	6,432	-0.02%
2018/03/01	1	297.00	1	300.00	299.50	0	6,373	0.00%
2018/02/27	3	303.83	3	305.33	301.00	0	6,282	0.00%
2018/02/23	1	300.00	0	0.00	300.50	1	6,219	0.02%
2018/02/21	1	300.50	2	301.25	304.50	-1	6,238	-0.02%
2018/02/12	0	0.00	1	286.50	285.00	-1	6,153	-0.02%
2018/02/09	0	0.00	2	281.00	283.00	-2	6,175	-0.03%
2018/02/08	0	0.00	2	286.00	286.00	-2	6,116	-0.03%
2018/02/07	10	289.40	5	288.00	284.50	5	6,135	0.08%
2018/02/06	1	285.00	8	290.19	286.50	-7	6,142	-0.11%
2018/02/02	1	304.00	0	0.00	304.50	1	6,234	0.02%
2018/02/01	1	308.00	0	0.00	307.00	1	6,236	0.02%
2018/01/30	1	299.50	0	0.00	299.00	1	6,091	0.02%
2018/01/26	2	301.50	1	302.00	308.00	1	6,271	0.02%
2018/01/25	1	308.00	1	312.99	305.50	0	6,267	0.00%
2018/01/24	2	311.50	0	0.00	307.50	2	6,343	0.03%
2018/01/23	2	323.50	3	319.83	318.00	-1	6,460	-0.02%
2018/01/22	1	313.00	1	316.50	319.00	0	6,420	0.00%
2018/01/19	1	319.50	0	0.00	319.00	1	6,536	0.02%
2018/01/18	0	0.00	1	310.00	319.50	-1	6,576	-0.02%
2018/01/17	1	304.50	0	0.00	306.50	1	6,629	0.02%
2018/01/16	1	309.50	1	312.50	312.00	0	6,604	0.00%
2018/01/12	1	310.00	2	310.00	309.50	-1	6,701	-0.01%
2018/01/11	2	304.75	1	306.00	306.00	1	6,746	0.01%
2018/01/10	0	0.00	4	306.63	309.50	-4	6,822	-0.06%
2018/01/09	0	0.00	1	301.00	304.00	-1	6,854	-0.01%
2018/01/04	0	0.00	1	298.50	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	1	298.50	300.50	-1	7,797	-0.01%
2018/01/02	1	291.00	0	0.00	291.50	1	7,843	0.01%