聯發科 (2454)-國票-台南券商分點個股進出

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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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	0	0.00	90.2	1125.14	1155.00	-90.2	7,861	-1.15%
2024/05/13	0.2	1102.73	0.3	1105.00	1115.00	-0.1	7,832	0.00%
2024/05/10	4	1090.00	2.1	1090.00	1095.00	1.9	7,887	0.02%
2024/05/09	80	1095.00	85.4	1105.31	1095.00	-5.4	8,091	-0.07%
2024/05/08	0	1075.00	40.2	1076.31	1095.00	-40.2	8,113	-0.50%
2024/05/07	24	1047.50	24	1045.00	1045.00	0	8,104	0.00%
2024/05/06	0.1	1048.12	1	1035.03	1035.00	-0.9	8,168	-0.01%
2024/05/03	0.1	1037.73	3.1	1044.90	1040.00	-3	8,181	-0.04%
2024/05/02	1	990.53	1	1000.20	1000.00	0	8,220	0.00%
2024/04/30	20.1	1005.04	21.1	1015.55	992.00	-1	8,260	-0.01%
2024/04/29	47	1024.68	45	1032.22	1015.00	2	8,263	0.02%
2024/04/26	0	999.50	2.1	1001.91	1005.00	-2.1	8,286	-0.03%
2024/04/25	16	995.13	16	983.88	981.00	0	8,341	0.00%
2024/04/24	21	997.67	22.3	1004.48	1010.00	-1.3	8,353	-0.02%
2024/04/23	1.6	978.30	1	970.00	972.00	0.6	8,440	0.01%
2024/04/22	41.3	980.49	40.1	966.02	966.00	1.2	8,512	0.01%
2024/04/19	28.6	1011.63	26	993.27	993.00	2.6	8,431	0.03%
2024/04/18	18.2	1041.58	18	1050.00	1050.00	0.2	8,249	0.00%
2024/04/17	17.7	1063.01	15	1050.00	1050.00	2.7	8,243	0.03%
2024/04/16	26.1	1064.61	25	1070.00	1055.00	1.1	8,185	0.01%
2024/04/15	24.3	1152.40	0.2	1134.09	1110.00	24.1	8,081	0.30%
2024/04/12	12.3	1189.84	12	1180.00	1180.00	0.3	8,021	0.00%
2024/04/11	10	1205.00	10.5	1207.19	1200.00	-0.5	8,026	-0.01%
2024/04/10	0.1	1200.00	1.1	1204.48	1195.00	-1	8,062	-0.01%
2024/04/09	20.1	1157.51	20.1	1165.03	1160.00	0	8,165	0.00%
2024/04/08	0.3	1156.67	0	0.00	1150.00	0.3	8,276	0.00%
2024/04/03	1	1170.00	1.2	1174.17	1160.00	-0.2	8,292	0.00%
2024/04/02	0	1175.00	0	0.00	1165.00	0	8,315	0.00%
2024/04/01	1	1160.00	1.1	1169.56	1160.00	-0.1	8,388	0.00%
2024/03/29	1	1180.45	1.2	1183.79	1195.00	-0.1	8,352	0.00%
2024/03/28	0	0.00	0.1	1168.00	1160.00	-0.1	8,270	0.00%
2024/03/27	2.1	1143.13	0	1170.00	1165.00	2.1	8,209	0.03%
2024/03/26	6	1158.33	11.1	1125.97	1130.00	-5.1	8,183	-0.06%
2024/03/25	12.1	1120.08	12.9	1127.47	1120.00	-0.7	8,181	-0.01%
2024/03/22	10.5	1115.50	13	1125.39	1125.00	-2.5	8,210	-0.03%
2024/03/21	0.7	1139.85	0	1140.00	1140.00	0.6	8,193	0.01%
2024/03/20	1.4	1140.84	1.1	1164.55	1130.00	0.3	8,283	0.00%
2024/03/19	13.3	1150.16	12.5	1160.04	1150.00	0.8	8,293	0.01%
2024/03/18	6	1154.83	0	1155.00	1170.00	6	8,246	0.07%
2024/03/15	2.2	1134.91	1.3	1144.92	1135.00	0.9	8,223	0.01%
2024/03/14	1.6	1189.14	14.3	1167.14	1150.00	-12.7	8,175	-0.16%
2024/03/13	0.8	1221.56	5	1238.93	1215.00	-4.2	8,048	-0.05%
2024/03/12	12.3	1200.18	12	1210.01	1215.00	0.3	7,983	0.00%
2024/03/11	1.8	1217.76	1	1210.00	1225.00	0.8	7,950	0.01%
2024/03/08	3.2	1238.89	1.1	1226.63	1230.00	2.1	7,942	0.03%
2024/03/07	20.1	1240.00	22.1	1247.68	1230.00	-2.1	7,757	-0.03%
2024/03/06	18.1	1155.14	19.1	1165.60	1190.00	-1.1	7,564	-0.01%
2024/03/05	0.3	1146.00	2.4	1150.88	1155.00	-2.2	7,525	-0.03%
2024/03/04	10	1110.04	10.3	1120.25	1150.00	-0.3	7,470	0.00%
2024/03/01	11.2	1121.84	0.3	1134.67	1105.00	10.9	7,359	0.15%
2024/02/29	1.2	1138.71	12.6	1131.27	1140.00	-11.4	7,252	-0.16%
2024/02/27	15.1	1110.04	20.7	1127.17	1115.00	-5.6	7,175	-0.08%
2024/02/26	12	1081.66	14.3	1095.66	1115.00	-2.2	6,975	-0.03%
2024/02/23	12	1026.69	20.7	1039.54	1100.00	-8.7	6,882	-0.13%
2024/02/22	0.7	995.91	5.7	1004.89	1015.00	-5	6,651	-0.07%
2024/02/21	1.1	979.40	1	984.00	981.00	0.1	6,598	0.00%
2024/02/20	1	981.00	18.4	976.46	982.00	-17.4	6,589	-0.26%
2024/02/19	1.6	954.65	0.2	960.00	963.00	1.4	6,590	0.02%
2024/02/16	0.1	967.71	0.1	969.00	970.00	0	6,661	0.00%
2024/02/15	1	960.00	2.3	971.55	972.00	-1.3	6,666	-0.02%
2024/02/05	1	937.00	1	937.00	937.00	0	6,630	0.00%
2024/02/02	18.3	930.04	16	934.69	936.00	2.3	6,660	0.03%
2024/02/01	28.8	938.41	1	931.00	930.00	27.8	6,651	0.42%
2024/01/31	11	969.53	30.4	964.96	966.00	-19.3	6,527	-0.30%
2024/01/30	29.3	948.98	22.1	960.05	963.00	7.2	6,494	0.11%
2024/01/29	10	927.40	1.1	940.10	938.00	9	6,457	0.14%
2024/01/26	20	934.45	20.1	933.99	936.00	-0.1	6,433	0.00%
2024/01/25	22.1	939.15	21.2	943.58	943.00	0.9	6,506	0.01%
2024/01/24	0.8	929.74	12.4	929.12	936.00	-11.6	6,471	-0.18%
2024/01/23	11.3	913.65	10	914.80	911.00	1.3	6,521	0.02%
2024/01/22	2.3	925.09	2.1	922.98	922.00	0.3	6,690	0.00%
2024/01/19	1.2	911.75	0	911.00	920.00	1.2	6,650	0.02%
2024/01/18	15	884.00	40.1	894.93	897.00	-25.1	6,590	-0.38%
2024/01/17	2.4	885.24	2	890.50	879.00	0.4	6,586	0.01%
2024/01/16	30.8	912.26	31	897.97	895.00	-0.2	6,479	0.00%
2024/01/15	34.3	927.01	2.1	922.95	922.00	32.2	6,397	0.50%
2024/01/12	23.1	919.65	21.1	927.73	926.00	2	6,468	0.03%
2024/01/11	3.4	927.78	1	923.00	920.00	2.4	6,515	0.04%
2024/01/10	3	924.34	0	0.00	924.00	3	6,528	0.05%
2024/01/09	1	936.00	1	930.00	928.00	0	6,595	0.00%
2024/01/08	18	930.32	15	920.00	920.00	3	6,594	0.05%
2024/01/05	21	928.13	20	923.00	921.00	1	6,666	0.01%
2024/01/04	20.7	929.75	17	928.00	928.00	3.7	6,686	0.06%
2024/01/03	27.6	973.46	0	0.00	953.00	27.6	6,753	0.41%
2024/01/02	24.3	1000.50	0.1	998.57	981.00	24.2	6,593	0.37%
2023/12/29	10.1	1024.97	11	1015.46	1015.00	-0.9	6,519	-0.01%
2023/12/28	12	1025.00	10	1030.00	1025.00	2	6,562	0.03%
2023/12/27	0	1040.00	2.1	1037.56	1040.00	-2	6,643	-0.03%
2023/12/26	10.2	995.08	11.1	1000.00	1000.00	-0.9	6,565	-0.01%
2023/12/25	1.8	992.72	0	0.00	995.00	1.8	6,574	0.03%
2023/12/22	10.4	982.99	0.1	988.00	990.00	10.3	6,583	0.16%
2023/12/21	2.4	974.88	1	977.08	976.00	1.3	6,592	0.02%
2023/12/20	0.9	985.45	1	989.89	983.00	-0.2	6,594	0.00%
2023/12/19	1.6	989.11	0	981.00	992.00	1.6	6,614	0.02%
2023/12/18	3.1	989.67	0	0.00	989.00	3.1	6,614	0.05%
2023/12/15	2.1	988.12	2	976.00	996.00	0.1	6,618	0.00%
2023/12/14	1	957.00	1	963.98	966.00	0	6,525	0.00%
2023/12/13	0.1	945.00	6	949.00	955.00	-6	6,615	-0.09%
2023/12/12	1	938.00	14	943.57	939.00	-13	6,787	-0.19%
2023/12/11	11.2	935.43	5	942.00	941.00	6.2	6,804	0.09%
2023/12/08	2	942.50	5.1	942.76	943.00	-3.1	6,863	-0.05%
2023/12/07	0.2	935.25	0.1	934.39	931.00	0.1	6,890	0.00%
2023/12/06	4.8	930.27	1.1	927.31	927.00	3.7	6,874	0.05%
2023/12/05	11	923.91	10.1	924.01	929.00	1	6,897	0.01%
2023/12/04	4.1	935.98	0	0.00	933.00	4.1	6,864	0.06%
2023/12/01	0.1	944.00	0.3	944.00	947.00	-0.2	6,830	0.00%
2023/11/30	1	942.00	4	945.73	945.00	-3	6,854	-0.04%
2023/11/29	0.1	942.00	4	944.00	948.00	-4	6,772	-0.06%
2023/11/28	1.3	928.54	1	941.94	942.00	0.3	6,736	0.00%
2023/11/27	4.1	936.15	0	0.00	931.00	4.1	6,738	0.06%
2023/11/24	1	944.04	0.2	943.89	945.00	0.8	6,715	0.01%
2023/11/22	3	938.99	0	0.00	942.00	3	6,738	0.04%
2023/11/21	0	0.00	4.1	923.34	926.00	-4.1	6,725	-0.06%
2023/11/20	2.1	910.29	1	919.00	912.00	1.1	6,660	0.02%
2023/11/17	1	900.03	0	900.00	904.00	1	6,577	0.02%
2023/11/16	0.5	895.61	0.1	908.57	893.00	0.4	6,559	0.01%
2023/11/15	2	907.94	1.3	907.30	908.00	0.7	6,476	0.01%
2023/11/14	0	903.00	1	913.99	905.00	-1	6,389	-0.02%
2023/11/13	45	911.89	1.1	923.28	906.00	43.9	6,386	0.69%
2023/11/10	3.1	886.71	0	0.00	884.00	3.1	6,327	0.05%
2023/11/09	3.1	906.34	0	0.00	905.00	3.1	6,247	0.05%
2023/11/08	1	903.00	2.1	908.58	914.00	-1.1	6,192	-0.02%
2023/11/07	2	891.50	3.3	889.34	888.00	-1.3	6,118	-0.02%
2023/11/06	4	878.75	3	885.16	882.00	1	6,072	0.02%
2023/11/03	0	0.00	0.6	869.64	870.00	-0.6	6,004	-0.01%
2023/11/02	0	870.00	2.4	865.25	868.00	-2.4	6,004	-0.04%
2023/11/01	2.1	844.43	2.3	843.27	846.00	-0.2	5,901	0.00%
2023/10/31	1	858.00	0.1	849.00	842.00	1	5,899	0.02%
2023/10/30	2.6	844.31	7.4	848.93	857.00	-4.8	5,868	-0.08%
2023/10/27	8.1	803.13	0	807.00	801.00	8	5,830	0.14%
2023/10/26	0	0.00	1.1	815.00	817.00	-1.1	5,993	-0.02%
2023/10/25	4	821.00	3	823.32	822.00	1	5,972	0.02%
2023/10/24	2	812.00	0	814.00	816.00	2	5,942	0.03%
2023/10/23	0	0.00	0	820.00	821.00	0	5,974	0.00%
2023/10/20	2	822.00	0	828.00	828.00	2	6,001	0.03%
2023/10/19	0.5	833.92	8.1	827.36	830.00	-7.6	5,982	-0.13%
2023/10/18	1	816.00	1	817.98	813.00	0	6,048	0.00%
2023/10/17	2.1	827.56	0.5	848.96	825.00	1.5	5,962	0.03%
2023/10/16	1.2	838.25	0.3	840.00	840.00	0.9	5,928	0.02%
2023/10/13	1.2	835.33	4.3	829.80	842.00	-3.1	5,910	-0.05%
2023/10/12	4	810.75	1	813.00	815.00	3	5,818	0.05%
2023/10/11	0	810.94	6.2	809.44	814.00	-6.1	5,806	-0.11%
2023/10/06	0	0.00	1.4	784.64	786.00	-1.4	5,683	-0.02%
2023/10/05	0	0.00	1.2	785.46	786.00	-1.2	5,699	-0.02%
2023/10/04	2.5	774.92	4.2	773.80	780.00	-1.7	5,662	-0.03%
2023/10/03	3.1	775.74	3.5	773.95	772.00	-0.4	5,629	-0.01%
2023/10/02	0.8	744.20	0	0.00	745.00	0.8	5,529	0.01%
2023/09/28	0.1	735.05	0	0.00	735.00	0.1	5,534	0.00%
2023/09/27	1.1	728.11	1	731.00	737.00	0.1	5,531	0.00%
2023/09/26	8.2	741.43	4	737.50	737.00	4.2	5,530	0.08%
2023/09/25	1.3	757.12	1.1	756.12	755.00	0.2	5,515	0.00%
2023/09/22	4.4	738.42	7	736.29	746.00	-2.6	5,511	-0.05%
2023/09/21	0.1	748.98	9	750.78	746.00	-8.9	5,456	-0.16%
2023/09/20	2	757.91	1.5	760.33	759.00	0.5	5,441	0.01%
2023/09/19	0	0.00	20	773.00	773.00	-20	5,433	-0.37%
2023/09/18	1.2	782.95	2.4	783.73	782.00	-1.2	5,405	-0.02%
2023/09/15	31	745.39	12	757.57	763.00	19	5,396	0.35%
2023/09/14	2.2	732.45	0	0.00	733.00	2.2	5,534	0.04%
2023/09/13	1	736.00	4	734.09	732.00	-3	5,770	-0.05%
2023/09/12	0	0.00	2.1	719.68	728.00	-2.1	5,785	-0.04%
2023/09/11	0	0.00	0.1	713.00	714.00	-0.1	5,808	0.00%
2023/09/08	4	702.25	3	706.00	709.00	1	5,861	0.02%
2023/09/07	0.1	716.00	1	716.00	717.00	-1	5,907	-0.02%
2023/09/06	0	0.00	0	713.50	712.00	0	5,918	0.00%
2023/09/05	0	0.00	8.3	712.92	718.00	-8.3	5,943	-0.14%
2023/09/04	1	708.00	0.1	710.96	711.00	0.9	5,984	0.02%
2023/09/01	0	0.00	3.1	709.94	710.00	-3.1	6,032	-0.05%
2023/08/31	0	0.00	0.2	709.00	705.00	-0.2	6,053	0.00%
2023/08/29	1	704.00	2.1	707.05	710.00	-1.1	6,080	-0.02%
2023/08/28	0	700.00	1.1	707.63	701.00	-1.1	6,097	-0.02%
2023/08/25	0.2	692.72	0.1	692.99	694.00	0.1	6,199	0.00%
2023/08/24	0.1	687.03	3.2	686.41	691.00	-3.1	6,377	-0.05%
2023/08/23	0	0.00	26	671.00	671.00	-26	6,451	-0.40%
2023/08/22	0	673.00	1	678.00	672.00	-1	6,596	-0.02%
2023/08/21	0	670.00	0	0.00	669.00	0	6,612	0.00%
2023/08/18	0	675.54	30	672.90	674.00	-30	6,661	-0.45%
2023/08/17	3.7	675.34	1	674.00	674.00	2.7	6,696	0.04%
2023/08/16	2	691.98	1.2	689.00	689.00	0.9	6,693	0.01%
2023/08/15	0	682.00	0	0.00	678.00	0	6,677	0.00%
2023/08/14	0.1	670.67	0	0.00	672.00	0.1	6,704	0.00%
2023/08/11	7.3	682.71	6	679.33	679.00	1.3	6,776	0.02%
2023/08/10	0	693.50	0	0.00	693.00	0	6,757	0.00%
2023/08/09	0	697.00	1	700.00	701.00	-1	6,745	-0.01%
2023/08/08	1.6	696.35	1	701.00	690.00	0.6	6,777	0.01%
2023/08/07	0.1	706.29	0	0.00	706.00	0.1	6,736	0.00%
2023/08/04	0.1	704.60	0.1	703.00	706.00	0	6,741	0.00%
2023/08/02	0.2	710.24	2.1	711.14	709.00	-2	6,665	-0.03%
2023/08/01	2.6	708.40	4.2	709.59	713.00	-1.6	6,565	-0.02%
2023/07/31	4.2	689.68	9	691.79	690.00	-4.8	6,386	-0.07%
2023/07/28	2.1	660.07	0	0.00	658.00	2.1	6,200	0.03%
2023/07/27	3	657.35	0	0.00	658.00	3	6,239	0.05%
2023/07/26	3.6	662.90	1.2	655.87	655.00	2.4	6,267	0.04%
2023/07/25	6.4	672.03	0	0.00	665.00	6.4	6,257	0.10%
2023/07/24	0.2	678.13	0	0.00	675.00	0.2	6,219	0.00%
2023/07/21	4.2	669.53	1.2	666.56	682.00	3	6,214	0.05%
2023/07/20	1.3	691.59	1.4	693.27	692.00	-0.1	6,162	0.00%
2023/07/19	2.4	694.04	4.3	695.23	696.00	-2	6,199	-0.03%
2023/07/18	0.1	683.79	0	0.00	683.00	0.1	6,180	0.00%
2023/07/17	5	683.41	0	0.00	683.00	5	6,267	0.08%
2023/07/14	0	693.11	0	0.00	692.00	0	6,375	0.00%
2023/07/13	11.3	691.55	11	686.91	680.00	0.3	6,507	0.00%
2023/07/12	0.1	684.00	0	0.00	685.00	0.1	6,656	0.00%
2023/07/11	0.1	680.00	0.1	687.00	686.00	0	6,664	0.00%
2023/07/10	2.2	676.34	0	0.00	673.00	2.2	6,692	0.03%
2023/07/07	1.1	682.18	0	0.00	682.00	1.1	6,657	0.02%
2023/07/06	1.1	692.99	0	0.00	690.00	1.1	6,660	0.02%
2023/07/05	0.1	700.29	0.4	699.43	697.00	-0.3	6,686	0.00%
2023/07/04	1.1	702.09	0.1	701.00	700.00	1	6,698	0.01%
2023/07/03	0	696.00	0	0.00	691.00	0	6,780	0.00%
2023/06/30	1.1	687.05	1	690.00	688.00	0.1	6,804	0.00%
2023/06/29	2.2	701.75	0	0.00	696.00	2.2	6,781	0.03%
2023/06/28	0	0.00	1	694.00	695.00	-1	6,759	-0.01%
2023/06/27	2.4	683.54	0	0.00	681.00	2.4	6,755	0.04%
2023/06/26	0.7	689.32	0	0.00	685.00	0.7	6,729	0.01%
2023/06/21	2.2	686.93	0.1	687.00	693.00	2.1	6,725	0.03%
2023/06/20	26.6	703.03	9	700.90	691.00	17.6	6,613	0.27%
2023/06/19	2.2	788.64	15.2	777.38	785.00	-13	6,287	-0.21%
2023/06/16	11.5	757.21	3.1	757.93	751.00	8.4	6,046	0.14%
2023/06/15	5.5	769.58	2.1	766.16	766.00	3.4	5,965	0.06%
2023/06/14	1.1	778.08	1	780.00	780.00	0.1	5,945	0.00%
2023/06/13	2.1	778.92	1	778.00	779.00	1.1	5,954	0.02%
2023/06/12	4	765.25	4.1	767.95	767.00	-0.1	5,921	0.00%
2023/06/08	0.1	770.80	5.1	769.21	768.00	-5.1	5,946	-0.08%
2023/06/07	0	761.00	0	0.00	768.00	0	5,921	0.00%
2023/06/06	0	754.00	1.2	760.26	757.00	-1.1	5,920	-0.02%
2023/06/05	0.1	759.18	11	762.09	759.00	-10.9	5,990	-0.18%
2023/06/02	3	754.34	1	754.00	751.00	2	5,988	0.03%
2023/06/01	15	753.54	2.1	748.30	748.00	13	6,005	0.22%
2023/05/31	1	758.90	5	758.40	759.00	-4	6,008	-0.07%
2023/05/30	5	765.00	6.7	763.89	763.00	-1.7	5,965	-0.03%
2023/05/29	1.1	746.28	0.2	750.00	738.00	0.9	5,953	0.02%
2023/05/26	1.6	727.17	5.1	723.22	730.00	-3.5	5,919	-0.06%
2023/05/25	4	715.50	0	0.00	708.00	4	5,864	0.07%
2023/05/24	1	704.00	2	708.00	711.00	-1	5,857	-0.02%
2023/05/23	0	0.00	3.1	714.77	716.00	-3.1	5,807	-0.05%
2023/05/22	0	708.00	0.5	703.62	705.00	-0.5	5,763	-0.01%
2023/05/19	0.1	692.00	1.2	694.33	698.00	-1.1	5,747	-0.02%
2023/05/18	2.2	688.51	1	689.00	689.00	1.2	5,748	0.02%
2023/05/17	0	0.00	0.2	685.00	685.00	-0.2	5,785	0.00%
2023/05/16	3	686.00	0.1	683.00	680.00	2.9	5,709	0.05%
2023/05/15	0	0.00	3	679.00	680.00	-3	5,715	-0.05%
2023/05/12	21.2	665.37	21.2	668.96	673.00	0	5,708	0.00%
2023/05/11	10	666.00	10.1	670.99	668.00	-0.1	5,688	0.00%
2023/05/10	20.2	669.98	20	667.00	668.00	0.2	5,765	0.00%
2023/05/09	0	0.00	0	676.00	677.00	0	5,820	0.00%
2023/05/08	10	677.00	3	679.00	675.00	7	5,909	0.12%
2023/05/05	1	677.97	0	0.00	675.00	1	5,965	0.02%
2023/05/04	42	670.86	42	668.00	668.00	0	6,096	0.00%
2023/05/03	1	679.00	4	674.52	680.00	-3	6,099	-0.05%
2023/05/02	21	654.86	22.2	670.28	671.00	-1.2	6,171	-0.02%
2023/04/28	3.3	669.94	2	667.00	665.00	1.3	6,300	0.02%
2023/04/27	1	662.96	1.1	665.10	662.00	0	6,268	0.00%
2023/04/26	1.4	646.60	1	650.00	649.00	0.4	6,271	0.01%
2023/04/25	33.3	661.94	32	653.25	650.00	1.3	6,263	0.02%
2023/04/24	2.6	679.08	2	674.50	676.00	0.6	6,226	0.01%
2023/04/21	2.5	670.44	0	0.00	665.00	2.5	6,262	0.04%
2023/04/20	23.2	663.87	100	680.26	673.00	-76.8	6,320	-1.22%
2023/04/19	41.4	680.54	0	680.00	675.00	41.4	6,272	0.66%
2023/04/18	6.9	693.62	0	0.00	688.00	6.9	6,207	0.11%
2023/04/17	46.6	705.94	7.1	708.76	709.00	39.5	6,062	0.65%
2023/04/14	1	752.00	0.1	751.00	748.00	0.9	5,874	0.02%
2023/04/13	0	0.00	0	756.00	750.00	0	5,876	0.00%
2023/04/11	0	755.00	39.3	755.00	756.00	-39.3	5,831	-0.67%
2023/04/10	39.5	743.58	0	0.00	742.00	39.5	5,902	0.67%
2023/04/07	12.1	745.75	10	749.00	749.00	2.1	5,839	0.04%
2023/04/06	7.4	761.17	1	765.00	753.00	6.4	5,791	0.11%
2023/03/31	0.1	785.00	6.6	786.70	787.00	-6.5	5,686	-0.11%
2023/03/30	1	783.00	0.1	776.00	778.00	0.9	5,681	0.02%
2023/03/29	3.1	768.02	0	0.00	773.00	3.1	5,709	0.05%
2023/03/27	0	0.00	2	780.00	780.00	-2	5,800	-0.03%
2023/03/24	0.1	788.00	13.3	789.85	790.00	-13.3	5,961	-0.22%
2023/03/23	1.3	793.77	20	780.00	793.00	-18.7	6,115	-0.31%
2023/03/22	0	780.00	1	781.00	781.00	-1	6,119	-0.02%
2023/03/21	21.1	767.95	21	770.67	771.00	0.1	6,130	0.00%
2023/03/20	2	775.50	3	771.34	770.00	-1	6,125	-0.02%
2023/03/17	2	771.49	1	773.00	773.00	1	6,110	0.02%
2023/03/16	12.2	751.07	12.5	763.64	756.00	-0.3	6,067	0.00%
2023/03/14	12	749.00	12	757.00	761.00	0	6,053	0.00%
2023/03/13	14	756.35	18	756.99	764.00	-4	6,044	-0.07%
2023/03/10	12.6	758.82	14	756.00	756.00	-1.4	6,029	-0.02%
2023/03/09	11	770.82	11	767.55	767.00	0	6,046	0.00%
2023/03/08	14.1	773.06	4.1	768.46	768.00	10	6,112	0.16%
2023/03/07	10	785.00	20.1	785.02	788.00	-10.1	6,058	-0.17%
2023/03/06	10.1	784.97	0	786.00	784.00	10	6,062	0.17%
2023/03/03	4.6	779.84	4	775.00	775.00	0.6	6,033	0.01%
2023/03/02	5.3	775.93	4	781.00	775.00	1.3	6,049	0.02%
2023/03/01	6	753.34	3.3	769.77	791.00	2.7	5,944	0.04%
2023/02/24	1	731.12	1.2	745.85	723.00	-0.2	5,788	0.00%
2023/02/23	2	735.00	2.1	739.24	745.00	-0.1	5,727	0.00%
2023/02/22	0	0.00	0	716.00	713.00	0	5,693	0.00%
2023/02/20	0	727.00	0.1	729.00	726.00	0	5,857	0.00%
2023/02/17	12	721.08	12.1	715.05	723.00	-0.1	6,042	0.00%
2023/02/16	3	708.05	3	718.00	711.00	0	6,143	0.00%
2023/02/15	0.4	714.53	0	0.00	710.00	0.4	6,321	0.01%
2023/02/14	0	0.00	0.2	733.00	732.00	-0.2	6,331	0.00%
2023/02/10	2	740.50	3.1	744.35	740.00	-1.1	6,539	-0.02%
2023/02/09	0	0.00	1.1	740.45	749.00	-1.1	6,621	-0.02%
2023/02/08	1	727.00	47	740.43	744.00	-46	6,629	-0.69%
2023/02/07	25.3	731.71	2	719.00	717.00	23.3	6,606	0.35%
2023/02/06	41.2	736.17	1	748.00	731.00	40.2	6,599	0.61%
2023/02/03	0	0.00	46	745.72	751.00	-46	6,601	-0.70%
2023/02/02	5	740.40	6	747.17	747.00	-1	6,768	-0.01%
2023/02/01	2.2	723.18	2	723.01	724.00	0.2	6,685	0.00%
2023/01/31	26.1	732.27	2.2	729.79	718.00	24	6,691	0.36%
2023/01/30	0	0.00	5.4	733.15	739.00	-5.4	6,619	-0.08%
2023/01/17	3.3	696.21	0	0.00	693.00	3.3	6,490	0.05%
2023/01/16	35.1	704.43	35.2	707.85	704.00	-0.1	6,511	0.00%
2023/01/13	13.1	699.89	10.1	696.01	694.00	3	6,514	0.05%
2023/01/12	0	0.00	41.3	714.53	715.00	-41.3	6,545	-0.63%
2023/01/11	6	699.67	32.2	704.86	707.00	-26.2	6,540	-0.40%
2023/01/10	0	0.00	1.2	693.64	694.00	-1.2	6,535	-0.02%
2023/01/09	0	667.00	1	668.96	675.00	-1	6,501	-0.02%
2023/01/06	0	645.92	4	648.79	660.00	-4	6,538	-0.06%
2023/01/05	24	633.15	20	630.00	631.00	4	6,535	0.06%
2023/01/04	0	637.67	0	0.00	636.00	0	6,561	0.00%
2023/01/03	1	643.00	5.2	642.99	644.00	-4.2	6,650	-0.06%
2022/12/30	2	632.50	2	632.51	625.00	0	6,675	0.00%
2022/12/29	1	627.01	1	629.04	629.00	0	6,750	0.00%
2022/12/28	2.4	632.54	2	629.50	638.00	0.4	6,848	0.01%
2022/12/27	0	0.00	0.1	658.09	656.00	-0.1	6,776	0.00%
2022/12/26	0	0.00	0	654.00	651.00	0	6,798	0.00%
2022/12/23	3	650.00	3	659.00	660.00	0	6,869	0.00%
2022/12/22	2	664.47	3	664.00	661.00	-1	6,962	-0.01%
2022/12/21	2	658.48	4	657.99	654.00	-2	7,014	-0.03%
2022/12/20	0	650.00	0	0.00	646.00	0	7,009	0.00%
2022/12/19	0.1	660.00	0	661.09	656.00	0.1	6,997	0.00%
2022/12/16	4.3	656.97	1	657.04	660.00	3.2	6,957	0.05%
2022/12/15	21.4	697.41	19	691.21	681.00	2.4	6,838	0.03%
2022/12/14	0	718.00	3	720.01	718.00	-3	6,685	-0.05%
2022/12/13	0.1	716.27	0	718.00	709.00	0.1	6,656	0.00%
2022/12/12	15	709.93	11	711.55	712.00	4	6,633	0.06%
2022/12/09	1	729.00	4	725.19	729.00	-3	6,683	-0.05%
2022/12/08	17	716.11	16	709.81	705.00	1	6,669	0.02%
2022/12/07	18	716.67	18	722.44	716.00	0	6,703	0.00%
2022/12/06	28.1	733.87	20	720.87	725.00	8	6,687	0.12%
2022/12/05	0.1	748.76	0	0.00	739.00	0.1	6,688	0.00%
2022/12/02	0	738.00	0	0.00	739.00	0	6,670	0.00%
2022/12/01	6	742.83	5.2	745.15	741.00	0.8	6,687	0.01%
2022/11/30	6	731.00	7.1	735.86	733.00	-1.1	6,640	-0.02%
2022/11/29	13	695.69	13.1	703.84	713.00	-0.1	6,585	0.00%
2022/11/28	11.1	704.04	10.2	715.47	703.00	0.9	6,658	0.01%
2022/11/25	0	732.00	0	727.00	727.00	0	6,686	0.00%
2022/11/24	1	728.00	2.1	730.00	728.00	-1.1	6,662	-0.02%
2022/11/23	0.1	708.13	0	0.00	705.00	0.1	6,614	0.00%
2022/11/22	5	711.00	6	713.33	713.00	-1	6,640	-0.02%
2022/11/21	21.1	715.43	20	719.50	720.00	1.1	6,585	0.02%
2022/11/18	0	730.00	0	0.00	722.00	0	6,562	0.00%
2022/11/17	0.1	719.62	0.1	720.00	725.00	0	6,538	0.00%
2022/11/16	1	732.00	1.2	728.78	729.00	-0.2	6,483	0.00%
2022/11/15	6	728.50	8.1	725.65	722.00	-2.1	6,409	-0.03%
2022/11/14	1.1	700.82	66	705.39	697.00	-64.9	6,249	-1.04%
2022/11/11	1	699.89	3.1	693.94	700.00	-2.1	6,158	-0.03%
2022/11/10	3.1	653.32	2	654.00	660.00	1.1	5,973	0.02%
2022/11/09	1.2	647.19	27.2	641.57	650.00	-26	5,943	-0.44%
2022/11/08	26.2	626.09	26	631.85	620.00	0.2	5,823	0.00%
2022/11/07	65	607.14	5	614.00	620.00	60	5,766	1.04%
2022/11/04	25	596.68	0	0.00	597.00	25	5,782	0.43%
2022/11/03	20.1	587.03	22.1	591.33	600.00	-2	5,814	-0.03%
2022/11/02	27.1	595.17	26	600.04	599.00	1.1	5,796	0.02%
2022/11/01	1	599.04	1	602.00	599.00	0	5,769	0.00%
2022/10/31	18	583.12	18.2	588.86	590.00	-0.2	5,758	0.00%
2022/10/28	6.2	572.03	7	570.14	565.00	-0.8	5,543	-0.01%
2022/10/26	0	0.00	1.1	570.42	579.00	-1.1	5,503	-0.02%
2022/10/25	4.1	572.71	3	571.67	563.00	1.1	5,501	0.02%
2022/10/24	0	0.00	1.2	590.13	588.00	-1.2	5,510	-0.02%
2022/10/21	1	575.00	2	572.50	567.00	-1	5,493	-0.02%
2022/10/20	20.1	563.60	20	566.75	570.00	0.1	5,520	0.00%
2022/10/19	0.1	580.00	0	0.00	577.00	0.1	5,467	0.00%
2022/10/18	0	583.00	2	585.00	588.00	-2	5,468	-0.04%
2022/10/17	40	570.00	40	576.10	578.00	0	5,498	0.00%
2022/10/14	1.1	582.74	1.1	577.93	585.00	0	5,580	0.00%
2022/10/13	22	549.59	22	541.00	544.00	0	5,561	0.00%
2022/10/12	2	554.00	1	550.00	549.00	1	5,527	0.02%
2022/10/11	1	558.00	4	559.24	553.00	-3	5,544	-0.05%
2022/10/07	30.1	577.50	30	567.00	566.00	0.1	5,540	0.00%
2022/10/06	12.1	592.23	11	587.73	587.00	1.1	5,531	0.02%
2022/10/05	7.2	593.58	6.1	597.10	599.00	1.1	5,528	0.02%
2022/10/04	1	570.00	2	566.00	573.00	-1	5,491	-0.02%
2022/10/03	15	544.33	12	550.50	548.00	3	5,503	0.05%
2022/09/30	20	535.00	20	543.50	551.00	0	5,600	0.00%
2022/09/29	3.1	542.09	3	547.00	543.00	0.1	5,648	0.00%
2022/09/28	21.1	564.06	26.1	554.00	545.00	-5	5,643	-0.09%
2022/09/27	1	568.00	1	569.00	568.00	0	5,673	0.00%
2022/09/26	28	573.00	29.2	571.42	569.00	-1.1	5,749	-0.02%
2022/09/23	31.3	590.59	31	580.03	580.00	0.2	5,832	0.00%
2022/09/22	31.2	596.18	32	591.00	591.00	-0.8	5,925	-0.01%
2022/09/21	18	605.00	18	605.00	605.00	0	6,057	0.00%
2022/09/20	30	606.67	30	605.00	605.00	0	6,255	0.00%
2022/09/19	21	605.24	20	602.00	604.00	1	6,370	0.02%
2022/09/16	11.2	603.40	11	600.64	600.00	0.2	6,541	0.00%
2022/09/15	10	613.00	13	616.00	616.00	-3	6,915	-0.04%
2022/09/14	14	603.37	15	608.60	615.00	-1	7,098	-0.01%
2022/09/13	7.1	626.99	14	627.29	626.00	-6.9	7,118	-0.10%
2022/09/12	9.1	628.23	0	637.00	627.00	9	7,161	0.13%
2022/09/08	20	621.60	22	624.00	623.00	-2	7,293	-0.03%
2022/09/07	2	615.01	23	619.09	619.00	-21	7,319	-0.29%
2022/09/06	0	0.00	0	633.00	629.00	0	7,319	0.00%
2022/09/05	13.1	616.13	14	628.57	631.00	-0.9	7,359	-0.01%
2022/09/02	14.2	639.83	11	629.09	620.00	3.2	7,407	0.04%
2022/09/01	1.1	652.93	0	0.00	648.00	1.1	7,329	0.02%
2022/08/31	15	657.20	16	661.20	667.00	-1	7,309	-0.01%
2022/08/30	0	652.00	0	0.00	657.00	0	7,411	0.00%
2022/08/29	1.3	656.82	9	655.00	653.00	-7.7	7,427	-0.10%
2022/08/26	2	682.00	1	682.00	678.00	1	7,444	0.01%
2022/08/25	9.2	669.98	1	676.00	670.00	8.2	7,460	0.11%
2022/08/24	1	670.00	0	0.00	667.00	1	7,497	0.01%
2022/08/23	16.2	667.97	16	675.44	676.00	0.1	7,601	0.00%
2022/08/22	0.1	676.14	0	0.00	672.00	0.1	7,628	0.00%
2022/08/19	1.1	697.97	2	698.00	693.00	-0.9	7,590	-0.01%
2022/08/18	1	701.95	0	703.00	702.00	1	7,581	0.01%
2022/08/17	1	704.00	2	704.50	703.00	-1	7,566	-0.01%
2022/08/16	2	709.00	2	708.51	706.00	0	7,537	0.00%
2022/08/15	4.2	695.95	3	699.67	706.00	1.2	7,502	0.02%
2022/08/12	23	674.39	33	678.21	684.00	-10	7,480	-0.13%
2022/08/11	33.1	668.69	25	666.48	670.00	8.1	7,486	0.11%
2022/08/10	11	676.91	11	669.64	668.00	0	7,426	0.00%
2022/08/09	4	699.24	2	698.51	694.00	2	7,387	0.03%
2022/08/08	1	715.92	1	718.00	709.00	0	7,382	0.00%
2022/08/05	0	707.00	2.1	707.47	717.00	-2.1	7,373	-0.03%
2022/08/04	2	687.50	0	0.00	684.00	2	7,325	0.03%
2022/08/02	0	675.00	1	675.00	683.00	-1	7,368	-0.01%
2022/08/01	11	680.45	14.1	687.09	694.00	-3	7,318	-0.04%
2022/07/29	2	691.00	1.1	693.01	683.00	0.9	7,306	0.01%
2022/07/28	1	681.00	1.1	686.09	682.00	-0.1	7,275	0.00%
2022/07/27	16	661.75	17.1	665.89	677.00	-1.1	7,257	-0.02%
2022/07/26	20.2	679.76	20	683.80	681.00	0.2	7,285	0.00%
2022/07/25	15	694.99	15	688.81	688.00	0	7,307	0.00%
2022/07/22	3.1	710.19	2	713.00	705.00	1.1	7,416	0.01%
2022/07/21	1	703.00	2.2	710.52	716.00	-1.2	7,419	-0.02%
2022/07/20	2.1	679.88	1.2	672.46	671.00	0.9	7,345	0.01%
2022/07/19	1.1	661.07	1.1	662.13	662.00	0	7,309	0.00%
2022/07/18	0	0.00	0.3	670.20	661.00	-0.3	7,327	0.00%
2022/07/15	2.1	646.19	2	646.02	648.00	0.1	7,272	0.00%
2022/07/14	0	648.00	0.1	642.00	646.00	0	7,234	0.00%
2022/07/13	0	637.26	0.1	638.54	634.00	0	7,247	0.00%
2022/07/12	0.1	623.54	0	0.00	614.00	0.1	7,202	0.00%
2022/07/11	1.1	640.97	3	642.00	637.00	-1.9	7,198	-0.03%
2022/07/08	5	650.41	3.1	649.43	651.00	1.9	7,217	0.03%
2022/07/07	0	635.00	5.1	617.90	636.00	-5.1	7,234	-0.07%
2022/07/06	0.1	608.00	0	0.00	605.00	0.1	7,219	0.00%
2022/07/05	4.1	615.15	2	607.12	615.00	2	7,194	0.03%
2022/07/04	0	612.00	0	0.00	611.00	0	7,257	0.00%
2022/07/01	10.1	631.95	10	619.00	612.00	0.1	7,312	0.00%
2022/06/30	0	651.06	0	658.00	651.00	0	7,366	0.00%
2022/06/29	0	0.00	0	662.00	661.00	0	7,359	0.00%
2022/06/28	0.1	664.68	0.1	654.00	651.00	0.1	7,274	0.00%
2022/06/27	5.1	683.18	3	686.05	678.00	2	7,189	0.03%
2022/06/24	31.3	683.27	30	674.67	670.00	1.3	7,235	0.02%
2022/06/23	17.5	707.98	0	0.00	689.00	17.5	7,038	0.25%
2022/06/22	24.1	836.77	28.2	815.45	807.00	-4.1	6,590	-0.06%
2022/06/21	0.2	851.00	1.2	853.71	868.00	-1	6,426	-0.02%
2022/06/20	11.1	835.32	11.3	841.36	840.00	-0.2	6,372	0.00%
2022/06/17	21.2	846.73	0	0.00	831.00	21.2	6,323	0.34%
2022/06/16	11.1	893.69	12	895.83	873.00	-0.9	6,172	-0.01%
2022/06/15	12	880.00	12	888.75	884.00	0	6,199	0.00%
2022/06/14	22.2	870.43	21	875.29	880.00	1.2	6,271	0.02%
2022/06/13	20.9	900.80	21	896.33	887.00	-0.1	6,289	0.00%
2022/06/10	10	915.00	11.1	922.13	930.00	-1.1	6,300	-0.02%
2022/06/09	0.5	927.63	0	0.00	924.00	0.5	6,361	0.01%
2022/06/08	1	909.00	3.7	924.33	930.00	-2.7	6,356	-0.04%
2022/06/07	10	897.00	10.1	895.99	890.00	-0.1	6,282	0.00%
2022/06/06	20.5	894.27	45.1	904.78	905.00	-24.6	6,289	-0.39%
2022/06/02	50	899.00	0	0.00	898.00	50	6,316	0.79%
2022/06/01	25.8	901.98	75.1	907.00	905.00	-49.2	6,430	-0.77%
2022/05/31	3.3	879.53	4.2	881.22	905.00	-0.8	6,447	-0.01%
2022/05/30	0	0.00	2.3	870.46	878.00	-2.3	6,341	-0.04%
2022/05/27	10	842.00	10.2	847.01	851.00	-0.2	6,316	0.00%
2022/05/26	15.1	843.97	16	836.19	833.00	-0.9	6,351	-0.01%
2022/05/25	20.1	831.01	20.1	840.53	843.00	0	6,412	0.00%
2022/05/24	20.1	845.45	20	835.00	830.00	0.1	6,489	0.00%
2022/05/23	0	0.00	1	848.00	843.00	-1	6,499	-0.02%
2022/05/20	12.1	837.01	12	842.00	846.00	0.1	6,525	0.00%
2022/05/19	13.1	838.85	12	845.00	845.00	1.1	6,518	0.02%
2022/05/18	0.1	849.50	0.1	849.78	855.00	0	6,480	0.00%
2022/05/17	12.1	835.06	16.1	841.63	841.00	-4	6,440	-0.06%
2022/05/16	22	842.22	20	841.75	825.00	2	6,422	0.03%
2022/05/13	0	841.00	4	834.00	843.00	-4	6,394	-0.06%
2022/05/12	23	827.26	23	826.57	820.00	0	6,408	0.00%
2022/05/11	11	814.01	11	823.55	829.00	0	6,423	0.00%
2022/05/10	19.3	803.56	16	814.63	820.00	3.3	6,503	0.05%
2022/05/09	16	819.25	15	813.01	813.00	1	6,538	0.01%
2022/05/06	12.1	811.21	15	823.21	834.00	-3	6,633	-0.04%
2022/05/05	1	843.00	1	842.97	841.00	0	6,852	0.00%
2022/05/04	15	828.00	17	829.35	829.00	-2	6,852	-0.03%
2022/05/03	22.2	827.03	22	813.70	820.00	0.1	6,867	0.00%
2022/04/29	0.1	835.05	1	831.00	830.00	-0.9	6,813	-0.01%
2022/04/28	17	828.24	15	832.33	828.00	2	6,800	0.03%
2022/04/27	22	804.69	25	811.72	808.00	-3	6,680	-0.04%
2022/04/26	21.3	832.50	20.1	831.52	833.00	1.1	6,617	0.02%
2022/04/25	13.2	833.04	12	837.00	837.00	1.2	6,582	0.02%
2022/04/22	17	849.18	17	849.76	854.00	0	6,574	0.00%
2022/04/21	10	860.00	10	856.50	868.00	0	6,571	0.00%
2022/04/20	0	850.00	0	0.00	856.00	0	6,581	0.00%
2022/04/19	1	855.00	1	845.00	838.00	0	6,539	0.00%
2022/04/18	4	836.00	4	836.00	833.00	0	6,509	0.00%
2022/04/15	41.3	846.75	40	837.00	832.00	1.3	6,561	0.02%
2022/04/14	0	0.00	0	871.00	861.00	0	6,580	0.00%
2022/04/13	1	865.10	2.5	867.84	880.00	-1.5	6,612	-0.02%
2022/04/12	3	837.02	3	837.00	842.00	0	6,561	0.00%
2022/04/11	20.1	838.75	20	834.00	836.00	0.1	6,543	0.00%
2022/04/08	30.3	849.25	27	841.59	840.00	3.3	6,563	0.05%
2022/04/07	27.5	860.24	15	860.93	850.00	12.5	6,415	0.20%
2022/04/06	14.4	858.21	12	871.25	882.00	2.4	6,295	0.04%
2022/04/01	0.3	900.87	0	0.00	900.00	0.3	6,156	0.00%
2022/03/31	5.1	900.09	5	905.00	905.00	0.1	6,142	0.00%
2022/03/30	2.4	915.75	1.1	906.29	915.00	1.3	6,086	0.02%
2022/03/29	31.4	932.83	13	928.62	912.00	18.4	5,947	0.31%
2022/03/28	13	952.46	8	954.88	964.00	5	5,753	0.09%
2022/03/25	0.1	970.27	0	0.00	971.00	0.1	5,782	0.00%
2022/03/24	6	969.01	6	969.01	972.00	0	5,778	0.00%
2022/03/22	0	977.00	0	0.00	975.00	0	5,765	0.00%
2022/03/21	0.1	979.82	0.2	980.00	978.00	-0.1	5,750	0.00%
2022/03/18	9	961.33	8	960.00	969.00	1	5,753	0.02%
2022/03/17	1	959.08	0.1	956.00	968.00	0.9	5,699	0.02%
2022/03/16	0.2	903.33	0	0.00	907.00	0.2	5,592	0.00%
2022/03/15	21.1	928.48	20	901.00	904.00	1.1	5,508	0.02%
2022/03/14	20	970.60	0	0.00	944.00	20	5,475	0.37%
2022/03/11	0.1	969.90	0	0.00	963.00	0.1	5,435	0.00%
2022/03/10	0.2	992.12	0	0.00	995.00	0.2	5,418	0.00%
2022/03/09	15	966.67	15	971.93	966.00	0	5,399	0.00%
2022/03/08	10	945.06	10	967.02	963.00	0	5,418	0.00%
2022/03/07	10.1	975.99	10.2	971.31	972.00	-0.1	5,403	0.00%
2022/03/04	15.1	1051.66	5	1040.00	1025.00	10.1	5,361	0.19%
2022/03/03	5	1075.00	0	0.00	1080.00	5	5,320	0.09%
2022/03/02	19	1092.37	0	0.00	1080.00	19	5,327	0.36%
2022/03/01	0	0.00	19	1115.00	1100.00	-19	5,316	-0.36%
2022/02/25	10	1070.00	10	1076.50	1085.00	0	5,296	0.00%
2022/02/24	9	1082.78	9	1082.22	1060.00	0	5,279	0.00%
2022/02/22	5	1105.00	5	1110.00	1110.00	0	5,336	0.00%
2022/02/18	5	1105.00	5	1110.00	1120.00	0	5,526	0.00%
2022/02/17	10	1128.00	10	1135.00	1130.00	0	5,579	0.00%
2022/02/16	0	0.00	5	1124.98	1130.00	-5	5,713	-0.09%
2022/02/14	5	1115.00	0	0.00	1105.00	5	5,745	0.09%
2022/02/11	0	0.00	0.1	1155.00	1150.00	-0.1	5,713	0.00%
2022/02/10	0	0.00	5	1140.00	1160.00	-5	5,744	-0.09%
2022/02/09	0	0.00	10	1130.00	1130.00	-10	5,775	-0.17%
2022/02/07	15	1113.33	0	0.00	1100.00	15	5,594	0.27%
2022/01/25	10	1080.00	10	1085.00	1085.00	0	5,295	0.00%
2022/01/24	10	1060.00	10	1078.00	1090.00	0	5,269	0.00%
2022/01/21	1	1060.00	0	0.00	1070.00	1	5,274	0.02%
2022/01/20	20	1090.00	20	1092.50	1090.00	0	5,240	0.00%
2022/01/19	10	1095.00	10	1115.00	1100.00	0	5,285	0.00%
2022/01/18	10	1110.00	10	1126.00	1105.00	0	5,311	0.00%
2022/01/17	10	1075.00	10.1	1090.05	1115.00	-0.1	5,315	0.00%
2022/01/14	10	1087.98	10	1060.00	1065.00	0	5,299	0.00%
2022/01/13	5.1	1085.29	5	1093.00	1100.00	0.1	5,304	0.00%
2022/01/12	10	1095.00	10	1080.00	1085.00	0	5,294	0.00%
2022/01/11	10	1090.00	0	0.00	1080.00	10	5,343	0.19%
2022/01/10	10.1	1080.00	10	1085.00	1095.00	0.1	5,369	0.00%
2022/01/07	10	1120.00	0	0.00	1100.00	10	5,353	0.19%
2022/01/06	10	1135.00	0	1140.00	1135.00	10	5,359	0.19%
2022/01/04	0	0.00	0.1	1170.00	1165.00	-0.1	5,303	0.00%
2022/01/03	20	1165.00	0	1160.00	1150.00	20	5,262	0.38%
2021/12/30	0	0.00	1	1190.00	1190.00	-1	5,246	-0.02%
2021/12/28	0	1170.00	0	0.00	1175.00	0	5,331	0.00%
2021/12/27	0.1	1170.00	0	0.00	1145.00	0.1	5,325	0.00%
2021/12/24	0	0.00	3.1	1124.19	1120.00	-3.1	5,289	-0.06%
2021/12/23	6	1090.00	6	1097.50	1095.00	0	5,333	0.00%
2021/12/22	0	1080.00	0.5	1080.00	1085.00	-0.5	5,426	-0.01%
2021/12/20	2	1065.00	0	0.00	1055.00	2	5,628	0.04%
2021/12/16	0	0.00	1	1080.00	1090.00	-1	5,672	-0.02%
2021/12/15	11	1055.00	0	0.00	1060.00	11	5,747	0.19%
2021/12/14	3	1055.00	16	1065.00	1070.00	-13	5,818	-0.22%
2021/12/13	0	0.00	0	1080.00	1075.00	0	5,796	0.00%
2021/12/10	2	1075.00	0	0.00	1075.00	2	5,826	0.03%
2021/12/08	0	0.00	0	1080.00	1095.00	0	5,919	0.00%
2021/12/06	0	1075.00	0	0.00	1085.00	0	5,880	0.00%
2021/12/03	0	0.00	1	1060.00	1060.00	-1	5,875	-0.02%
2021/12/02	0	0.00	1.1	1079.55	1080.00	-1.1	5,860	-0.02%
2021/12/01	1	1065.00	1.2	1033.04	1065.00	-0.2	5,877	0.00%
2021/11/30	0.1	1042.73	0	0.00	1010.00	0.1	5,869	0.00%
2021/11/29	0	0.00	0	998.00	1030.00	0	5,829	0.00%
2021/11/26	0.2	1000.00	0.1	1000.00	1005.00	0.1	5,918	0.00%
2021/11/25	0.1	1055.00	0	0.00	1035.00	0.1	5,973	0.00%
2021/11/24	0	0.00	1	1030.00	1040.00	-1	5,991	-0.02%
2021/11/22	0	0.00	0	1095.00	1080.00	0	6,066	0.00%
2021/11/19	1	1115.00	1	1089.85	1090.00	0	6,050	0.00%
2021/11/18	5	1090.00	6.2	1090.48	1085.00	-1.2	5,931	-0.02%
2021/11/17	2.1	1057.38	0.1	1055.00	1030.00	2.1	5,811	0.04%
2021/11/15	1	1025.00	2.8	1028.85	1025.00	-1.8	5,786	-0.03%
2021/11/12	1	987.00	1.2	982.52	983.00	-0.2	5,702	0.00%
2021/11/11	0	959.00	0	0.00	954.00	0	5,713	0.00%
2021/11/10	0	961.00	1	977.00	958.00	-1	5,712	-0.02%
2021/11/08	1	977.01	3.2	972.77	980.00	-2.2	5,687	-0.04%
2021/11/05	0	0.00	0.3	937.81	940.00	-0.3	5,588	-0.01%
2021/11/02	1	929.00	2	924.51	928.00	-1	5,617	-0.02%
2021/10/29	1	929.84	0	0.00	913.00	1	5,733	0.02%
2021/10/28	1	932.97	11	939.18	936.00	-10	5,692	-0.18%
2021/10/27	0	941.00	0	945.00	942.00	0	5,694	0.00%
2021/10/26	0	0.00	0	940.00	946.00	0	5,657	0.00%
2021/10/25	0.2	923.00	0.2	931.65	938.00	-0.1	5,704	0.00%
2021/10/22	0	0.00	8.6	916.37	926.00	-8.6	5,890	-0.15%
2021/10/21	1	905.00	15	907.54	913.00	-14	5,948	-0.24%
2021/10/20	0.1	901.00	14.2	901.65	901.00	-14.1	5,922	-0.24%
2021/10/19	1	897.00	1	893.68	898.00	0	5,922	0.00%
2021/10/18	2	872.50	2	868.50	867.00	0	5,893	0.00%
2021/10/15	76.2	855.85	76	854.21	857.00	0.2	5,876	0.00%
2021/10/14	4.1	847.05	0	0.00	840.00	4.1	5,826	0.07%
2021/10/13	1.4	868.59	0	0.00	862.00	1.4	5,799	0.02%
2021/10/12	10.2	899.35	52	897.69	887.00	-41.8	5,805	-0.72%
2021/10/08	1	916.00	1.3	911.03	910.00	-0.3	5,823	0.00%
2021/10/07	1.1	898.09	1.1	907.82	911.00	0	5,809	0.00%
2021/10/06	2	884.00	2	874.50	871.00	0	5,818	0.00%
2021/10/05	56.3	873.55	56	861.93	867.00	0.3	5,823	0.00%
2021/10/04	85	891.53	87	885.94	892.00	-2	5,764	-0.03%
2021/10/01	53.1	892.62	50	889.50	885.00	3.1	5,787	0.05%
2021/09/30	43.1	907.95	42	903.14	905.00	1.1	5,769	0.02%
2021/09/29	42.1	927.56	42	913.00	913.00	0.1	5,757	0.00%
2021/09/28	28	961.86	2.3	959.04	957.00	25.7	5,742	0.45%
2021/09/27	0	940.00	0.1	938.29	959.00	-0.1	5,698	0.00%
2021/09/24	0	0.00	26	922.00	920.00	-26	5,614	-0.46%
2021/09/23	26	911.00	0	0.00	915.00	26	5,707	0.46%
2021/09/22	20.2	917.62	0	0.00	911.00	20.2	5,709	0.35%
2021/09/17	1.1	949.25	2	948.00	940.00	-0.9	5,634	-0.02%
2021/09/16	0	934.00	0	0.00	936.00	0	5,597	0.00%
2021/09/15	0	0.00	1	932.00	935.00	-1	5,608	-0.02%
2021/09/14	1	943.00	0	0.00	947.00	1	5,671	0.02%
2021/09/13	0	922.00	1	926.00	927.00	-1	5,770	-0.02%
2021/09/10	0	0.00	0.1	919.00	925.00	-0.1	5,907	0.00%
2021/09/06	5.1	905.92	10	909.40	896.00	-4.9	5,959	-0.08%
2021/09/03	1	918.00	0	0.00	919.00	1	5,922	0.02%
2021/09/02	26	930.00	0.1	932.00	933.00	25.9	5,974	0.43%
2021/09/01	0	0.00	0.4	922.02	927.00	-0.4	5,945	-0.01%
2021/08/31	1.1	886.59	0	0.00	901.00	1.1	5,851	0.02%
2021/08/30	0	0.00	10	912.00	912.00	-10	5,815	-0.17%
2021/08/27	6.1	884.07	6	890.67	896.00	0	5,814	0.00%
2021/08/26	10.3	903.84	0	0.00	888.00	10.3	5,801	0.18%
2021/08/25	0.1	910.00	0	0.00	911.00	0.1	5,763	0.00%
2021/08/24	0	0.00	0	907.00	909.00	0	5,818	0.00%
2021/08/23	1	899.17	1	911.00	911.00	0	5,929	0.00%
2021/08/20	1	883.00	1	888.00	873.00	0	5,968	0.00%
2021/08/19	0	885.78	0	0.00	888.00	0	6,030	0.00%
2021/08/18	1	879.33	0	0.00	912.00	1	6,036	0.02%
2021/08/17	0	891.00	0	0.00	880.00	0	6,081	0.00%
2021/08/11	10.1	913.01	11	908.09	910.00	-0.9	6,505	-0.01%
2021/08/09	10.1	921.75	10	924.20	921.00	0.1	6,930	0.00%
2021/08/06	0.3	944.58	0	0.00	936.00	0.3	7,054	0.00%
2021/08/05	0	0.00	4	958.25	961.00	-4	7,268	-0.06%
2021/08/04	0	0.00	5.1	947.63	950.00	-5.1	7,673	-0.07%
2021/08/03	0	0.00	1	941.00	938.00	-1	7,987	-0.01%
2021/08/02	0	0.00	4.1	927.29	934.00	-4.1	8,252	-0.05%
2021/07/30	0	917.00	0	0.00	910.00	0	8,341	0.00%
2021/07/29	0	907.00	0.2	918.80	933.00	-0.2	8,488	0.00%
2021/07/28	23.4	906.08	21	891.71	890.00	2.4	8,566	0.03%
2021/07/27	2	943.50	2	939.00	938.00	0	8,595	0.00%
2021/07/26	1	923.00	0	0.00	923.00	1	8,877	0.01%
2021/07/23	1	926.00	0	0.00	933.00	1	8,908	0.01%
2021/07/22	1	927.00	1	919.00	919.00	0	8,983	0.00%
2021/07/21	2	909.00	1	911.00	912.00	1	9,049	0.01%
2021/07/20	1.2	921.00	2	919.00	920.00	-0.8	9,156	-0.01%
2021/07/19	0.1	920.00	0	0.00	919.00	0.1	9,287	0.00%
2021/07/16	0	0.00	0	953.00	957.00	0	9,267	0.00%
2021/07/09	0	920.00	0	0.00	919.00	0	9,333	0.00%
2021/07/08	1	923.00	1	917.00	920.00	0	9,393	0.00%
2021/07/07	0	0.00	1	922.00	917.00	-1	9,453	-0.01%
2021/07/06	0.1	928.78	0	0.00	922.00	0.1	9,539	0.00%
2021/07/05	1	962.00	0	967.50	957.00	1	9,531	0.01%
2021/06/30	2	958.50	2.2	968.84	962.00	-0.2	9,666	0.00%
2021/06/29	0.2	941.00	2.4	939.33	935.00	-2.2	9,587	-0.02%
2021/06/28	0	925.00	0	0.00	935.00	0	9,649	0.00%
2021/06/24	1	928.00	0	0.00	929.00	1	9,868	0.01%
2021/06/23	1.1	905.56	4	919.50	941.00	-2.9	10,004	-0.03%
2021/06/22	17.1	901.08	14	902.86	903.00	3.1	10,129	0.03%
2021/06/21	10	925.13	13.4	937.88	918.00	-3.4	10,011	-0.03%
2021/06/18	6	967.18	0	985.00	965.00	6	9,964	0.06%
2021/06/17	9	975.33	7	978.00	978.00	2	9,985	0.02%
2021/06/16	7	985.02	0	0.00	985.00	7	10,009	0.07%
2021/06/15	0	0.00	25	990.00	989.00	-25	10,003	-0.25%
2021/06/11	21	987.62	21	1005.00	980.00	0	10,014	0.00%
2021/06/10	0	992.00	2	997.47	998.00	-2	10,027	-0.02%
2021/06/09	0	0.00	1	967.00	967.00	-1	9,991	-0.01%
2021/06/07	1	969.00	0.1	965.00	973.00	0.9	10,154	0.01%
2021/06/04	0.1	975.00	6	973.00	977.00	-5.9	10,221	-0.06%
2021/06/02	4	970.00	0	962.17	959.00	4	10,390	0.04%
2021/06/01	0	0.00	0.1	981.00	977.00	-0.1	10,446	0.00%
2021/05/31	3.1	990.81	0	0.00	995.00	3.1	10,530	0.03%
2021/05/28	1	945.00	0	0.00	961.00	1	10,516	0.01%
2021/05/27	6	944.99	0	0.00	935.00	6	10,614	0.06%
2021/05/26	7	954.57	7	948.59	951.00	0	10,714	0.00%
2021/05/25	8	950.00	8	961.75	952.00	0	10,736	0.00%
2021/05/21	0	0.00	1.1	967.33	955.00	-1.1	10,746	-0.01%
2021/05/20	10	938.00	15	939.00	930.00	-5	10,640	-0.05%
2021/05/19	20.2	969.52	5	991.00	943.00	15.2	10,583	0.14%
2021/05/18	1	984.10	1.1	988.12	994.00	0	10,480	0.00%
2021/05/17	1	912.05	0.1	899.32	914.00	0.9	10,407	0.01%
2021/05/14	6	891.01	7	906.14	895.00	-1	10,391	-0.01%
2021/05/13	3.2	875.10	3	877.98	873.00	0.1	10,414	0.00%
2021/05/12	6.1	897.45	7	883.86	888.00	-0.9	10,317	-0.01%
2021/05/11	13.2	902.11	12.2	923.53	911.00	1	10,040	0.01%
2021/05/10	14.1	1009.84	14	990.14	979.00	0.1	9,850	0.00%
2021/05/07	11	1050.00	10	1057.00	1060.00	1	9,827	0.01%
2021/05/06	1	1029.80	1	1029.97	1055.00	0	9,967	0.00%
2021/05/05	25.4	1087.31	2	1015.00	1005.00	23.4	9,906	0.24%
2021/05/04	14	1092.50	5	1067.00	1085.00	9	9,843	0.09%
2021/05/03	10	1131.98	10.1	1142.23	1105.00	-0.1	9,692	0.00%
2021/04/28	1	1075.00	1	1080.00	1080.00	0	9,736	0.00%
2021/04/27	9	1070.56	9.2	1075.98	1065.00	-0.2	9,769	0.00%
2021/04/26	1	1080.00	0.4	1070.62	1070.00	0.6	9,764	0.01%
2021/04/23	1	985.00	2.2	1020.00	1035.00	-1.2	9,723	-0.01%
2021/04/22	1	998.94	2.2	984.31	984.00	-1.2	9,703	-0.01%
2021/04/21	4.1	1001.46	3	995.33	988.00	1.1	9,793	0.01%
2021/04/20	8.1	988.39	7	992.29	998.00	1.1	9,936	0.01%
2021/04/19	1	985.00	1	963.00	963.00	0	9,945	0.00%
2021/04/14	2	964.83	2	952.50	965.00	0	10,142	0.00%
2021/04/13	2.2	979.00	1.2	957.96	961.00	1.1	10,151	0.01%
2021/04/12	2.1	996.29	4	962.50	960.00	-2	10,145	-0.02%
2021/04/09	1.5	1018.00	8	1007.38	999.00	-6.5	10,206	-0.06%
2021/04/08	15	990.13	17	1001.88	1020.00	-2	10,176	-0.02%
2021/04/07	1	1005.00	1	998.00	998.00	0	10,136	0.00%
2021/04/06	1	986.11	1.7	999.77	995.00	-0.7	10,121	-0.01%
2021/04/01	1.1	977.67	1	961.00	961.00	0.1	10,094	0.00%
2021/03/31	0	0.00	0.1	979.00	969.00	-0.1	10,037	0.00%
2021/03/30	3	948.67	4	961.25	971.00	-1	9,940	-0.01%
2021/03/29	6	960.17	9.1	952.56	941.00	-3.1	9,822	-0.03%
2021/03/26	0	0.00	2.2	935.97	943.00	-2.2	9,770	-0.02%
2021/03/25	5	928.60	2	943.94	949.00	3	9,665	0.03%
2021/03/24	1	874.00	16	892.88	894.00	-15	9,473	-0.16%
2021/03/23	2	890.50	2	870.00	870.00	0	9,459	0.00%
2021/03/19	18.2	885.48	3	887.67	885.00	15.2	9,389	0.16%
2021/03/18	12	905.00	2	905.10	903.00	10	9,326	0.11%
2021/03/17	0.2	918.68	0	0.00	908.00	0.2	9,374	0.00%
2021/03/16	0.2	919.00	2	915.50	919.00	-1.8	9,405	-0.02%
2021/03/15	1	910.00	1.3	907.00	907.00	-0.3	9,424	0.00%
2021/03/12	2	910.95	4	903.25	899.00	-2	9,477	-0.02%
2021/03/11	4	874.50	31	889.00	888.00	-27	9,437	-0.29%
2021/03/10	1.2	872.09	1	864.00	864.00	0.2	9,369	0.00%
2021/03/09	23.2	859.39	23	868.30	879.00	0.2	9,330	0.00%
2021/03/08	2	890.99	2.1	874.86	867.00	-0.1	9,312	0.00%
2021/03/05	1.8	881.20	1	882.00	883.00	0.8	9,295	0.01%
2021/03/04	1	897.00	1	902.00	897.00	0	9,343	0.00%
2021/03/03	4	916.00	2	921.48	930.00	2	9,196	0.02%
2021/03/02	4.1	924.89	1	930.00	900.00	3.1	9,113	0.03%
2021/02/26	3.1	914.61	1	918.00	896.00	2.1	9,006	0.02%
2021/02/25	2	944.50	3	937.67	944.00	-1	8,849	-0.01%
2021/02/24	2.2	958.64	4	949.75	940.00	-1.8	8,846	-0.02%
2021/02/23	2.1	946.26	2	955.00	965.00	0.1	8,911	0.00%
2021/02/22	2.1	969.02	2	967.00	951.00	0.1	8,928	0.00%
2021/02/19	2.1	964.86	1	960.02	964.00	1.1	9,154	0.01%
2021/02/18	1.1	979.09	1	976.00	978.00	0.1	9,139	0.00%
2021/02/17	3	990.33	4	995.75	980.00	-1	9,139	-0.01%
2021/02/05	5	964.60	4.1	965.80	950.00	0.9	9,019	0.01%
2021/02/04	1	923.00	2	947.48	946.00	-1	8,834	-0.01%
2021/02/03	2	948.50	1	950.00	950.00	1	8,748	0.01%
2021/02/02	2	928.08	1	931.00	931.00	1	8,668	0.01%
2021/02/01	1	880.00	2	897.50	905.00	-1	8,536	-0.01%
2021/01/29	1.1	888.73	2	883.00	875.00	-1	8,433	-0.01%
2021/01/28	11.1	866.06	11.5	874.35	869.00	-0.4	8,337	0.00%
2021/01/27	3	879.06	8	892.50	897.00	-5	8,198	-0.06%
2021/01/26	13.3	891.70	8	874.50	871.00	5.3	8,153	0.07%
2021/01/25	1.2	907.67	0.3	911.00	910.00	0.9	8,217	0.01%
2021/01/22	11.3	917.51	10	922.20	917.00	1.3	8,174	0.02%
2021/01/21	6	916.17	6	911.33	934.00	0	7,980	0.00%
2021/01/20	2	880.50	2	877.50	872.00	0	7,790	0.00%
2021/01/19	4	866.50	2.1	876.19	879.00	1.9	7,707	0.02%
2021/01/18	5	829.60	6	831.50	844.00	-1	7,647	-0.01%
2021/01/15	22.2	876.28	3	859.33	850.00	19.2	7,581	0.25%
2021/01/14	2	861.00	1	865.00	861.00	1	7,503	0.01%
2021/01/13	5.7	870.09	2	878.52	884.00	3.7	7,403	0.05%
2021/01/12	0.1	850.00	1	854.00	846.00	-0.9	7,230	-0.01%
2021/01/11	0	0.00	1	849.00	851.00	-1	7,124	-0.01%
2021/01/08	12	820.42	10.1	825.43	838.00	1.9	7,075	0.03%
2021/01/07	1	789.00	1	804.00	799.00	0	6,971	0.00%
2021/01/06	1	802.00	1	792.00	792.00	0	6,942	0.00%
2021/01/05	1	781.00	23.1	796.01	797.00	-22.1	6,919	-0.32%
2021/01/04	6	785.50	33	784.42	792.00	-27	7,122	-0.38%
2020/12/31	3	752.00	5	746.60	747.00	-2	7,147	-0.03%
2020/12/30	5	742.20	2	745.50	746.00	3	7,365	0.04%
2020/12/29	1	742.00	1.1	734.45	734.00	-0.1	7,338	0.00%
2020/12/28	4	731.75	6.1	735.90	740.00	-2.1	7,345	-0.03%
2020/12/25	3	716.67	2.3	716.83	715.00	0.7	7,269	0.01%
2020/12/24	1.1	720.00	2	717.00	714.00	-0.9	7,323	-0.01%
2020/12/23	2	706.50	2.1	714.49	720.00	-0.1	7,396	0.00%
2020/12/22	1	711.00	10	709.40	703.00	-9	7,438	-0.12%
2020/12/21	5	691.00	10	699.20	708.00	-5	7,475	-0.07%
2020/12/18	0.1	702.00	0	0.00	699.00	0.1	7,494	0.00%
2020/12/17	8	703.75	2	703.50	704.00	6	7,540	0.08%
2020/12/16	1	709.00	6	711.00	701.00	-5	7,575	-0.07%
2020/12/15	1	703.00	1	701.00	701.00	0	7,661	0.00%
2020/12/14	3	708.00	0	0.00	702.00	3	7,785	0.04%
2020/12/11	1	712.94	2	714.50	707.00	-1	7,897	-0.01%
2020/12/10	1.1	709.48	0	0.00	709.00	1.1	7,895	0.01%
2020/12/09	2	737.50	2.1	734.10	734.00	-0.1	7,911	0.00%
2020/12/08	22.2	721.49	2	722.00	730.00	20.2	7,906	0.25%
2020/12/07	17.1	697.66	16	701.50	704.00	1.1	7,861	0.01%
2020/12/04	13	700.23	12	703.67	705.00	1	7,938	0.01%
2020/12/03	11	707.27	1.1	701.36	700.00	9.9	7,959	0.12%
2020/12/02	1.1	702.98	1	710.00	712.00	0.1	7,960	0.00%
2020/12/01	12.1	698.58	12	702.92	697.00	0.1	8,051	0.00%
2020/11/30	18	710.56	1	704.00	704.00	17	8,134	0.21%
2020/11/27	8	727.00	1	723.00	725.00	7	8,228	0.09%
2020/11/26	2	727.50	2	730.00	730.00	0	8,349	0.00%
2020/11/25	11	734.91	1	724.00	724.00	10	8,574	0.12%
2020/11/24	1	741.00	0	0.00	742.00	1	8,675	0.01%
2020/11/23	6	743.83	0	0.00	743.00	6	8,827	0.07%
2020/11/20	0	0.00	17.1	737.46	747.00	-17.1	8,889	-0.19%
2020/11/19	2	733.00	5	731.40	733.00	-3	8,864	-0.03%
2020/11/18	7.1	722.90	12.1	721.07	728.00	-5	8,965	-0.06%
2020/11/17	1	694.00	5	695.80	696.00	-4	8,975	-0.04%
2020/11/16	2	681.00	12	683.17	694.00	-10	9,437	-0.11%
2020/11/13	2	674.50	5	673.00	675.00	-3	9,725	-0.03%
2020/11/12	22	675.50	3	673.33	673.00	19	10,351	0.18%
2020/11/11	12	662.00	12	671.75	676.00	0	10,383	0.00%
2020/11/10	2	694.50	32	693.50	686.00	-30	10,411	-0.29%
2020/11/09	1	702.00	0	0.00	702.00	1	10,500	0.01%
2020/11/06	0	0.00	1	700.00	700.00	-1	10,576	-0.01%
2020/11/05	4	683.75	9	689.89	696.00	-5	10,619	-0.05%
2020/11/04	5	666.60	5	671.80	677.00	0	10,610	0.00%
2020/11/03	2	665.50	2	666.00	665.00	0	10,699	0.00%
2020/11/02	26	661.96	14	658.71	653.00	12	10,776	0.11%
2020/10/30	32	676.94	1	677.00	678.00	31	10,763	0.29%
2020/10/29	4	683.25	3	677.33	684.00	1	10,976	0.01%
2020/10/28	1	681.00	1	677.00	681.00	0	11,330	0.00%
2020/10/27	2	676.50	15	678.87	685.00	-13	11,469	-0.11%
2020/10/26	3	682.67	1	686.00	674.00	2	11,597	0.02%
2020/10/23	7	684.57	0	0.00	678.00	7	11,765	0.06%
2020/10/21	3	706.33	5	697.80	691.00	-2	12,554	-0.02%
2020/10/20	2	686.50	2	690.00	697.00	0	12,874	0.00%
2020/10/19	10	691.00	7	692.00	692.00	3	13,079	0.02%
2020/10/16	2	689.00	2	687.50	680.00	0	13,311	0.00%
2020/10/15	4	700.00	1	702.00	689.00	3	13,490	0.02%
2020/10/14	1	690.00	52	689.00	689.00	-51	13,524	-0.38%
2020/10/13	2.5	698.20	9	699.11	699.00	-6.5	13,578	-0.05%
2020/10/12	2.5	707.40	32	719.53	714.00	-29.5	13,570	-0.22%
2020/10/08	1	664.00	22	671.73	670.00	-21	13,458	-0.16%
2020/10/07	19	648.74	83.1	647.05	647.00	-64.1	13,352	-0.48%
2020/10/06	0	0.00	1	613.00	615.00	-1	13,230	-0.01%
2020/10/05	0	0.00	1	612.00	611.00	-1	13,446	-0.01%
2020/09/30	3	613.00	0	0.00	607.00	3	13,648	0.02%
2020/09/28	0	0.00	1	604.00	603.00	-1	14,142	-0.01%
2020/09/25	3	599.00	12	596.25	585.00	-9	14,134	-0.06%
2020/09/24	13	606.31	2	611.50	600.00	11	14,148	0.08%
2020/09/23	1	614.00	2.1	616.46	617.00	-1.1	14,104	-0.01%
2020/09/22	2	607.00	0	0.00	603.00	2	14,121	0.01%
2020/09/21	1	614.00	10.1	617.96	616.00	-9.1	14,152	-0.06%
2020/09/18	11	598.82	1	603.00	611.00	10	14,216	0.07%
2020/09/17	10	605.50	0	0.00	599.00	10	14,178	0.07%
2020/09/16	1	627.00	10	617.00	617.00	-9	14,226	-0.06%
2020/09/15	0	0.00	30	610.00	611.00	-30	14,345	-0.21%
2020/09/14	5	596.00	7.2	602.01	609.00	-2.2	14,584	-0.01%
2020/09/10	13	603.77	2	603.00	599.00	11	14,506	0.08%
2020/09/09	10.1	587.04	0	0.00	595.00	10.1	14,579	0.07%
2020/09/08	10	602.00	10	606.00	604.00	0	14,531	0.00%
2020/09/07	3	605.33	3	604.00	598.00	0	14,617	0.00%
2020/09/04	2	597.50	4	597.50	603.00	-2	14,678	-0.01%
2020/09/03	13	610.23	6	607.17	603.00	7	14,559	0.05%
2020/09/02	2	596.00	5	599.20	596.00	-3	14,467	-0.02%
2020/09/01	12	559.00	13	562.54	576.00	-1	14,314	-0.01%
2020/08/31	5	568.80	3	563.00	556.00	2	14,274	0.01%
2020/08/28	2	559.50	3	562.33	574.00	-1	14,125	-0.01%
2020/08/27	4	567.75	15	565.73	558.00	-11	14,063	-0.08%
2020/08/26	15	583.33	25	576.28	578.00	-10	14,098	-0.07%
2020/08/25	23.2	587.25	2.3	589.39	589.00	20.9	14,064	0.15%
2020/08/24	9	588.33	10	589.20	585.00	-1	14,058	-0.01%
2020/08/21	16	600.13	6	596.83	604.00	10	13,992	0.07%
2020/08/20	21	594.19	9	574.67	565.00	12	13,769	0.09%
2020/08/19	23.1	616.29	17	621.88	609.00	6.1	13,312	0.05%
2020/08/18	138	617.25	8	618.00	617.00	130	13,108	0.99%	大買/鉅額交易
2020/08/17	2	684.50	2	683.00	685.00	0	12,659	0.00%
2020/08/14	60.1	674.01	0	0.00	680.00	60.1	12,709	0.47%
2020/08/13	3	689.33	3	686.00	684.00	0	12,854	0.00%
2020/08/12	3	678.33	1	680.00	680.00	2	13,029	0.02%
2020/08/11	3	702.67	2	701.00	693.00	1	13,265	0.01%
2020/08/10	1	710.00	2	701.00	706.00	-1	13,196	-0.01%
2020/08/07	2	714.00	3	718.67	705.00	-1	13,149	-0.01%
2020/08/06	6	741.83	6	741.83	732.00	0	13,080	0.00%
2020/08/05	1	738.00	1	732.00	730.00	0	12,950	0.00%
2020/08/04	3.1	711.34	7	715.86	732.00	-4	12,842	-0.03%
2020/08/03	11	714.36	4	709.75	696.00	7	12,632	0.06%
2020/07/31	10.1	697.63	12.3	694.26	701.00	-2.2	12,338	-0.02%
2020/07/30	2.2	685.07	0	0.00	683.00	2.2	12,239	0.02%
2020/07/29	3.1	674.49	33	680.09	682.00	-29.9	12,132	-0.25%
2020/07/28	18	730.94	12	702.75	680.00	6	12,087	0.05%
2020/07/27	2	711.00	2	725.00	728.00	0	11,849	0.00%
2020/07/24	9.7	685.87	8.2	682.00	675.00	1.5	12,020	0.01%
2020/07/23	32	678.84	33	664.30	677.00	-1	11,790	-0.01%
2020/07/22	1.5	659.22	3	661.00	664.00	-1.5	11,722	-0.01%
2020/07/21	0.4	637.00	8	632.50	637.00	-7.6	11,526	-0.07%
2020/07/20	1	590.00	3	596.67	601.00	-2	11,410	-0.02%
2020/07/17	35	603.37	52.1	600.16	607.00	-17.1	11,461	-0.15%
2020/07/16	4	602.75	2	608.50	599.00	2	11,498	0.02%
2020/07/15	1.1	609.95	1	614.00	609.00	0.1	11,468	0.00%
2020/07/14	4	615.25	1	614.00	611.00	3	11,446	0.03%
2020/07/13	5.2	624.92	4	629.50	629.00	1.2	11,402	0.01%
2020/07/10	2	631.00	6	633.17	616.00	-4	11,372	-0.04%
2020/07/09	4	654.50	1	662.00	651.00	3	11,313	0.03%
2020/07/08	4	665.50	3	657.33	661.00	1	11,147	0.01%
2020/07/07	1	602.00	4	612.75	618.00	-3	10,896	-0.03%
2020/07/06	0.7	589.00	0	0.00	589.00	0.7	10,711	0.01%
2020/07/03	1	586.00	0	0.00	585.00	1	10,705	0.01%
2020/07/02	2.3	576.89	0.1	576.00	574.00	2.2	10,704	0.02%
2020/07/01	0	0.00	1	587.00	577.00	-1	10,742	-0.01%
2020/06/30	11.1	572.85	11	576.91	579.00	0.1	10,725	0.00%
2020/06/29	12.1	566.00	11	568.00	565.00	1.1	10,747	0.01%
2020/06/24	52.2	580.61	2	572.00	580.00	50.2	10,726	0.47%
2020/06/23	3	581.67	2	574.00	574.00	1	10,795	0.01%
2020/06/22	3.3	568.33	40.2	561.42	576.00	-36.9	10,730	-0.34%
2020/06/19	27	540.26	28	527.75	546.00	-1	10,772	-0.01%
2020/06/18	0	0.00	1	512.00	513.00	-1	10,633	-0.01%
2020/06/17	20	507.25	20	511.00	510.00	0	10,881	0.00%
2020/06/16	0.1	506.00	3	507.00	510.00	-2.9	11,062	-0.03%
2020/06/15	12	493.50	12	497.67	492.50	0	11,296	0.00%
2020/06/12	33	475.00	31	480.98	492.50	2	11,410	0.02%
2020/06/11	10	503.50	10	506.50	496.50	0	11,450	0.00%
2020/06/10	12	495.50	13	498.85	500.00	-1	11,475	-0.01%
2020/06/09	7.1	494.79	7	497.57	497.50	0.1	11,757	0.00%
2020/06/08	16	495.47	17	499.47	494.50	-1	11,945	-0.01%
2020/06/05	7	492.79	6	494.67	494.00	1	11,941	0.01%
2020/06/04	25	485.00	25	490.10	490.00	0	11,999	0.00%
2020/06/03	13.1	489.84	13.1	492.26	490.00	0.1	12,054	0.00%
2020/06/02	12	484.71	15	487.20	485.00	-3	12,020	-0.02%
2020/06/01	52.1	466.43	2	464.50	461.50	50.1	11,915	0.42%
2020/05/28	2	464.00	2	458.00	460.00	0	11,959	0.00%
2020/05/26	1	464.00	1	466.50	460.00	0	12,078	0.00%
2020/05/25	9.1	453.37	11	456.27	460.00	-2	12,147	-0.02%
2020/05/22	5.1	447.04	5	447.40	442.00	0.1	12,130	0.00%
2020/05/21	0	0.00	1	466.00	464.50	-1	12,091	-0.01%
2020/05/20	1	472.50	4	467.25	470.00	-3	12,071	-0.02%
2020/05/19	1	462.00	2	460.50	462.00	-1	11,901	-0.01%
2020/05/18	24	444.98	28	442.32	440.50	-4	11,685	-0.03%
2020/05/15	2	412.00	3	410.50	411.00	-1	11,390	-0.01%
2020/05/14	4	413.75	2	410.75	411.00	2	11,447	0.02%
2020/05/13	11	416.09	13	413.27	420.00	-2	11,461	-0.02%
2020/05/11	14	408.61	13	411.12	410.00	1	11,685	0.01%
2020/05/08	3	416.50	8	413.06	411.50	-5	11,764	-0.04%
2020/05/07	0.3	410.00	2	413.25	411.00	-1.8	11,832	-0.01%
2020/05/06	3	408.50	50	407.03	408.00	-47	11,867	-0.40%
2020/05/05	20	401.50	21	403.76	401.50	-1	11,894	-0.01%
2020/05/04	2	401.75	21	401.90	399.50	-19	12,042	-0.16%
2020/04/30	37	407.95	42	411.58	415.00	-5	12,003	-0.04%
2020/04/29	16	393.44	17	395.62	398.00	-1	11,815	-0.01%
2020/04/28	2	366.50	6	368.33	375.00	-4	11,461	-0.03%
2020/04/27	3	366.00	4	361.63	372.00	-1	11,656	-0.01%
2020/04/24	0	0.00	3	350.33	348.50	-3	11,531	-0.03%
2020/04/23	22	347.64	20	349.65	351.00	2	11,572	0.02%
2020/04/22	5	345.50	5	346.30	346.00	0	11,643	0.00%
2020/04/21	28	359.32	0	0.00	353.50	28	11,874	0.24%
2020/04/20	5	369.50	5	373.00	370.00	0	12,011	0.00%
2020/04/17	1	369.50	3	373.67	368.00	-2	12,089	-0.02%
2020/04/16	6	362.83	0	0.00	361.50	6	11,995	0.05%
2020/04/15	16	364.88	15	370.00	365.50	1	12,003	0.01%
2020/04/14	0	0.00	27	365.50	365.50	-27	12,021	-0.22%
2020/04/13	4	351.88	6	351.50	351.50	-2	11,992	-0.02%
2020/04/09	23	351.00	21	353.88	351.50	2	12,109	0.02%
2020/04/08	0	0.00	1	347.00	349.50	-1	12,076	-0.01%
2020/04/07	3	348.17	2	348.00	347.00	1	12,056	0.01%
2020/04/06	0	0.00	7	340.00	341.00	-7	11,960	-0.06%
2020/04/01	7	331.50	1	330.50	334.00	6	11,892	0.05%
2020/03/31	23	338.52	21	334.05	327.50	2	11,880	0.02%
2020/03/30	12	329.50	18	329.72	336.50	-6	11,749	-0.05%
2020/03/27	23	343.78	23	350.48	340.00	0	11,622	0.00%
2020/03/26	1	338.00	2	337.75	343.50	-1	11,460	-0.01%
2020/03/25	22	346.02	21	349.02	334.50	1	11,502	0.01%
2020/03/24	1	333.00	0	0.00	330.00	1	11,314	0.01%
2020/03/23	9.5	305.84	6	309.50	308.00	3.5	11,286	0.03%
2020/03/20	10	287.25	11	296.36	301.00	-1	11,228	-0.01%
2020/03/19	20	289.63	37.3	280.25	274.00	-17.3	11,118	-0.16%
2020/03/18	19	315.50	20	316.28	301.50	-1	10,839	-0.01%
2020/03/17	0.3	316.00	1.2	316.42	315.50	-1	10,712	-0.01%
2020/03/16	1	326.50	0	0.00	320.00	1	10,537	0.01%
2020/03/13	2	309.25	6	333.08	341.00	-4	10,390	-0.04%
2020/03/12	21	352.00	16	341.97	336.00	5	10,118	0.05%
2020/03/11	15	371.50	1	374.50	363.00	14	9,884	0.14%
2020/03/10	3	368.33	4	369.38	373.50	-1	9,823	-0.01%
2020/03/09	2	367.00	1	365.50	366.50	1	9,727	0.01%
2020/03/05	1	376.50	5	383.90	385.00	-4	9,648	-0.04%
2020/03/04	1	367.50	0	0.00	370.50	1	9,661	0.01%
2020/03/03	1.3	373.80	1	375.00	372.00	0.3	9,644	0.00%
2020/03/02	1	363.00	1	357.00	363.00	0	9,576	0.00%
2020/02/27	4	362.88	0	0.00	360.00	4	9,569	0.04%
2020/02/26	2	374.25	0	0.00	375.00	2	9,475	0.02%
2020/02/25	1	378.00	3	375.83	378.50	-2	9,416	-0.02%
2020/02/24	14	381.39	0	0.00	377.00	14	9,441	0.15%
2020/02/21	0.1	388.50	6	388.50	388.00	-5.9	9,324	-0.06%
2020/02/20	10	390.35	10	394.00	394.00	0	9,257	0.00%
2020/02/19	13	390.31	2	392.25	388.50	11	9,184	0.12%
2020/02/18	3	393.83	1	393.50	392.00	2	9,196	0.02%
2020/02/17	1	397.50	2	398.25	398.00	-1	9,152	-0.01%
2020/02/14	1	406.00	0	0.00	405.50	1	9,082	0.01%
2020/02/13	3	410.00	7.6	409.07	408.50	-4.6	9,018	-0.05%
2020/02/12	4	399.88	15	399.70	401.50	-11	8,901	-0.12%
2020/02/11	6	388.33	0	0.00	390.00	6	8,895	0.07%
2020/02/10	5	381.10	2	382.75	380.00	3	8,905	0.03%
2020/02/06	2	386.50	2.2	386.14	382.00	-0.2	8,979	0.00%
2020/02/05	3	380.33	1	383.00	381.00	2	8,947	0.02%
2020/02/04	1	392.50	0	0.00	390.50	1	8,844	0.01%
2020/02/03	0	0.00	1	379.50	382.00	-1	9,087	-0.01%
2020/01/31	16	385.88	13	388.12	388.00	3	9,100	0.03%
2020/01/30	1.3	393.61	0	0.00	383.50	1.3	9,154	0.01%
2020/01/20	1	419.00	0	0.00	419.00	1	8,903	0.01%
2020/01/17	1	420.50	0	0.00	420.50	1	8,946	0.01%
2020/01/16	1	419.00	3	419.33	421.00	-2	9,016	-0.02%
2020/01/15	17	409.29	15	413.07	416.00	2	8,866	0.02%
2020/01/14	4	419.50	1	416.50	416.00	3	8,518	0.04%
2020/01/13	16	426.91	11	432.27	422.00	5	8,270	0.06%
2020/01/10	1.2	431.50	0	0.00	432.00	1.2	8,199	0.01%
2020/01/07	2	425.25	2	427.50	426.00	0	8,311	0.00%
2020/01/06	1	425.00	1	425.50	424.00	0	8,361	0.00%
2020/01/03	5	434.70	0	0.00	434.50	5	8,361	0.06%
2019/12/31	0	0.00	1	442.00	443.50	-1	8,221	-0.01%
2019/12/27	2	452.00	2	449.50	446.50	0	8,354	0.00%
2019/12/26	2	460.00	2	451.00	449.00	0	8,350	0.00%
2019/12/25	0	0.00	1	447.50	452.00	-1	8,376	-0.01%
2019/12/20	1	445.00	0	0.00	446.00	1	8,656	0.01%
2019/12/18	2	455.00	4	456.75	456.50	-2	8,415	-0.02%
2019/12/17	5	460.50	10	461.75	460.50	-5	8,371	-0.06%
2019/12/16	16	435.91	6	442.42	442.00	10	8,218	0.12%
2019/12/11	0	0.00	1	427.00	429.00	-1	8,239	-0.01%
2019/12/10	5	425.00	0	0.00	425.00	5	8,338	0.06%
2019/12/09	0.3	425.50	6	424.00	426.50	-5.8	8,406	-0.07%
2019/12/06	2	416.00	31	419.74	415.00	-29	8,435	-0.34%
2019/12/05	2	420.75	0	0.00	420.00	2	8,675	0.02%
2019/12/03	1	418.50	2	421.50	418.00	-1	8,781	-0.01%
2019/12/02	10	418.50	4	417.75	416.50	6	8,763	0.07%
2019/11/29	10	428.70	6	432.83	421.50	4	8,725	0.05%
2019/11/28	20	431.50	23.3	428.54	431.50	-3.3	8,621	-0.04%
2019/11/27	3	423.17	5	423.50	422.50	-2	8,630	-0.02%
2019/11/26	1	418.50	0	0.00	420.00	1	8,671	0.01%
2019/11/25	6	419.00	5	420.30	418.50	1	8,836	0.01%
2019/11/22	7	404.43	13	408.62	411.00	-6	8,819	-0.07%
2019/11/21	4	406.50	1	406.00	407.00	3	8,782	0.03%
2019/11/20	2	413.75	0	0.00	414.50	2	8,700	0.02%
2019/11/19	1	421.00	1	420.99	421.00	0	8,742	0.00%
2019/11/18	2	418.00	1	418.50	419.50	1	8,859	0.01%
2019/11/15	0	0.00	3	420.17	422.00	-3	9,020	-0.03%
2019/11/14	1	406.00	0	0.00	410.50	1	9,367	0.01%
2019/11/13	1.3	408.00	0	0.00	408.00	1.3	9,416	0.01%
2019/11/12	12	405.79	10	408.75	410.00	2	9,420	0.02%
2019/11/11	8	406.00	8	407.44	403.50	0	9,399	0.00%
2019/11/08	13	417.08	0	0.00	414.00	13	9,324	0.14%
2019/11/07	6	425.17	2.1	424.71	425.00	3.9	9,240	0.04%
2019/11/06	16	424.53	30	427.72	434.00	-14	9,160	-0.15%
2019/11/05	8	421.00	10	423.30	425.00	-2	9,161	-0.02%
2019/11/01	4	405.50	0	0.00	405.00	4	9,151	0.04%
2019/10/31	16	406.97	23	406.30	408.00	-7	9,210	-0.08%
2019/10/30	0	0.00	3.2	395.81	396.50	-3.2	9,218	-0.03%
2019/10/29	4	392.25	6	392.08	393.00	-2	9,328	-0.02%
2019/10/28	0.2	385.00	1	384.50	387.00	-0.8	9,387	-0.01%
2019/10/25	1	383.00	0	0.00	379.00	1	9,418	0.01%
2019/10/24	1	380.50	16	377.47	381.50	-15	9,356	-0.16%
2019/10/23	11	371.00	2	371.00	372.00	9	9,235	0.10%
2019/10/22	1	369.50	1	371.50	371.50	0	9,309	0.00%
2019/10/21	11	371.45	0	0.00	369.00	11	9,352	0.12%
2019/10/18	0	0.00	0	371.50	370.00	0	9,393	0.00%
2019/10/17	0.1	371.00	3	369.17	371.00	-2.9	9,416	-0.03%
2019/10/16	10	363.95	5	361.40	360.00	5	9,428	0.05%
2019/10/15	1	367.50	1	370.00	367.00	0	9,338	0.00%
2019/10/14	10	371.20	1	370.50	370.50	9	9,256	0.10%
2019/10/09	8	374.75	0.2	375.00	372.00	7.8	9,098	0.09%
2019/10/08	2	384.75	2	383.75	384.50	0	9,011	0.00%
2019/10/07	4	385.00	0	0.00	384.00	4	9,038	0.04%
2019/10/04	4	384.50	3	384.67	385.50	1	9,026	0.01%
2019/10/03	0	0.00	4	373.50	379.50	-4	8,961	-0.04%
2019/10/02	1	374.00	0	0.00	372.00	1	8,908	0.01%
2019/10/01	1	374.00	0	0.00	376.50	1	8,953	0.01%
2019/09/27	7	370.79	8	369.00	369.00	-1	8,898	-0.01%
2019/09/26	1	376.00	0	0.00	376.00	1	8,893	0.01%
2019/09/25	4	379.88	0	0.00	380.00	4	8,885	0.05%
2019/09/24	6	385.58	0	0.00	387.00	6	8,874	0.07%
2019/09/23	2	386.25	3	388.33	388.00	-1	8,877	-0.01%
2019/09/20	1	385.00	3	386.17	386.50	-2	8,889	-0.02%
2019/09/19	11	386.14	1	384.50	380.50	10	8,795	0.11%
2019/09/18	1	382.50	2	382.75	382.00	-1	8,723	-0.01%
2019/09/17	0	0.00	1	385.00	383.00	-1	8,674	-0.01%
2019/09/16	1	379.50	0	0.00	382.00	1	8,683	0.01%
2019/09/12	12	376.13	0	0.00	375.00	12	8,578	0.14%
2019/09/11	6	374.67	0	0.00	374.50	6	8,551	0.07%
2019/09/10	13	376.54	0	0.00	378.00	13	8,538	0.15%
2019/09/09	1	384.50	1	380.50	382.50	0	8,500	0.00%
2019/09/06	6	373.00	8	374.19	374.50	-2	8,254	-0.02%
2019/09/05	1	369.00	0	0.00	367.50	1	8,141	0.01%
2019/09/03	1	370.00	2.1	366.66	364.00	-1.1	8,185	-0.01%
2019/08/30	1	368.00	1	372.00	367.50	0	8,259	0.00%
2019/08/29	2	364.75	1	363.50	365.50	1	8,242	0.01%
2019/08/28	2	364.50	7	360.50	366.00	-5	8,248	-0.06%
2019/08/26	0	0.00	1	344.50	343.00	-1	8,242	-0.01%
2019/08/23	2	345.00	4	347.25	342.50	-2	8,339	-0.02%
2019/08/22	7	348.64	1	351.50	345.00	6	8,310	0.07%
2019/08/21	2	354.00	0	0.00	347.00	2	8,294	0.02%
2019/08/20	1	348.50	2	350.75	351.00	-1	8,242	-0.01%
2019/08/19	3.1	348.36	5	346.10	353.00	-2	8,104	-0.02%
2019/08/16	0	0.00	2	322.00	322.00	-2	7,760	-0.03%
2019/08/12	1	322.00	4	321.63	323.00	-3	7,798	-0.04%
2019/08/07	0	0.00	1	318.50	318.00	-1	7,723	-0.01%
2019/08/06	1	307.50	2	309.25	309.00	-1	7,636	-0.01%
2019/08/05	0	0.00	2	311.75	312.00	-2	7,601	-0.03%
2019/08/02	3	312.50	2	314.50	316.00	1	7,563	0.01%
2019/08/01	1	315.50	1	315.00	314.00	0	7,496	0.00%
2019/07/31	3	319.00	1	312.00	314.50	2	7,239	0.03%
2019/07/30	2	326.00	6	324.25	325.50	-4	7,148	-0.06%
2019/07/29	1	317.50	1	315.50	319.00	0	7,066	0.00%
2019/07/26	0	0.00	2	311.50	313.50	-2	7,224	-0.03%
2019/07/25	4	312.38	3	310.67	313.00	1	7,515	0.01%
2019/07/23	1	311.00	3	313.50	314.50	-2	7,497	-0.03%
2019/07/22	1	308.00	0	0.00	308.50	1	7,434	0.01%
2019/07/19	0	0.00	1	306.50	304.50	-1	7,379	-0.01%
2019/07/18	3	305.83	1	309.00	302.00	2	7,321	0.03%
2019/07/17	0	0.00	2	309.50	310.00	-2	7,243	-0.03%
2019/07/16	2	315.75	0	0.00	314.00	2	7,183	0.03%
2019/07/15	4	315.63	0	0.00	314.50	4	7,154	0.06%
2019/07/12	1	320.00	0	0.00	318.00	1	7,250	0.01%
2019/07/11	1	319.50	7	322.21	322.50	-6	7,525	-0.08%
2019/07/10	0	0.00	1	318.00	318.00	-1	7,546	-0.01%
2019/07/09	0	0.00	1	315.00	313.50	-1	7,593	-0.01%
2019/07/08	6	312.08	0	0.00	314.00	6	7,637	0.08%
2019/07/05	4	320.25	4.1	321.25	321.00	-0.1	7,744	0.00%
2019/07/04	0	0.00	1	319.00	319.00	-1	7,840	-0.01%
2019/07/03	1	323.50	0	0.00	317.50	1	7,937	0.01%
2019/07/02	0	0.00	2	316.50	319.00	-2	7,929	-0.03%
2019/07/01	2	314.50	0	0.00	314.00	2	7,911	0.03%
2019/06/28	1	312.00	0	0.00	314.00	1	7,935	0.01%
2019/06/27	0	0.00	1	315.00	313.00	-1	7,980	-0.01%
2019/06/26	1	310.00	1	312.00	310.50	0	7,980	0.00%
2019/06/25	0	0.00	1	312.00	311.50	-1	8,002	-0.01%
2019/06/24	3	315.00	1	313.50	315.50	2	7,992	0.03%
2019/06/18	0	0.00	3	307.00	308.50	-3	7,997	-0.04%
2019/06/17	2	303.00	0	0.00	300.50	2	7,940	0.03%
2019/06/14	1	310.00	2	306.50	307.00	-1	7,923	-0.01%
2019/06/13	2	312.25	1	310.50	309.50	1	7,915	0.01%
2019/06/11	7	311.21	3	308.00	308.00	4	7,882	0.05%
2019/06/05	3	314.00	1	317.00	313.00	2	7,680	0.03%
2019/06/04	2	312.00	1	315.50	311.00	1	7,651	0.01%
2019/06/03	0	313.00	2	313.75	314.00	-2	7,579	-0.03%
2019/05/31	4	306.63	17	304.24	311.00	-13	7,512	-0.17%
2019/05/30	2	292.00	4.1	291.56	296.50	-2.1	7,348	-0.03%
2019/05/29	1	279.50	1	279.50	280.50	0	7,298	0.00%
2019/05/28	1	280.50	1	281.50	280.50	0	7,369	0.00%
2019/05/27	1	277.50	0	0.00	281.00	1	7,496	0.01%
2019/05/24	2.1	291.65	0.6	287.50	287.00	1.4	7,704	0.02%
2019/05/23	2	291.50	0	0.00	292.00	2	7,892	0.03%
2019/05/22	0	0.00	2	287.50	287.50	-2	7,829	-0.03%
2019/05/21	1	290.50	1.1	290.02	290.50	-0.1	7,894	0.00%
2019/05/20	0	0.00	10	290.00	290.00	-10	7,858	-0.13%
2019/05/16	2	291.25	2	288.00	288.00	0	7,753	0.00%
2019/05/15	1	289.00	2	292.00	290.00	-1	7,722	-0.01%
2019/05/14	1	281.50	1	279.00	289.00	0	7,717	0.00%
2019/05/13	14.1	290.27	0	0.00	286.50	14.1	7,682	0.18%
2019/05/10	10	301.85	5	298.50	298.50	5	7,872	0.06%
2019/05/09	1	303.00	5	302.00	300.00	-4	7,838	-0.05%
2019/05/08	1	309.50	2	309.00	310.00	-1	7,750	-0.01%
2019/05/07	1	312.00	1	309.50	311.00	0	7,659	0.00%
2019/05/06	1	303.50	1	303.50	306.00	0	7,561	0.00%
2019/05/03	1	303.00	5	308.10	309.00	-4	7,464	-0.05%
2019/05/02	4	302.13	6.1	301.64	298.00	-2.1	7,205	-0.03%
2019/04/30	0	0.00	4	292.50	295.50	-4	6,913	-0.06%
2019/04/29	1.1	289.88	0	0.00	287.50	1.1	6,844	0.02%
2019/04/25	1	288.50	1	290.50	288.00	0	6,869	0.00%
2019/04/24	1	289.00	0	0.00	289.50	1	6,880	0.01%
2019/04/23	2	287.50	2	289.50	290.00	0	6,891	0.00%
2019/04/22	1	289.00	3	292.83	289.00	-2	6,879	-0.03%
2019/04/19	2	291.50	2	291.75	290.00	0	6,860	0.00%
2019/04/18	0	0.00	4	291.25	291.00	-4	6,852	-0.06%
2019/04/17	9.1	290.22	2	290.50	288.50	7.1	6,816	0.10%
2019/04/16	2	299.00	4	299.75	300.00	-2	6,566	-0.03%
2019/04/15	2	298.50	1	297.50	296.50	1	6,549	0.02%
2019/04/12	7	294.50	1	293.50	293.50	6	6,523	0.09%
2019/04/11	6	297.67	1	295.50	291.50	5	6,478	0.08%
2019/04/10	1	303.00	1	302.00	300.00	0	6,347	0.00%
2019/04/09	1	295.50	4	296.50	299.50	-3	6,197	-0.05%
2019/04/08	1	292.00	3.1	293.66	294.50	-2.1	6,082	-0.03%
2019/04/03	1	288.50	2	289.75	290.50	-1	5,958	-0.02%
2019/04/02	1	290.00	2	290.75	290.50	-1	5,872	-0.02%
2019/04/01	2	284.75	23	284.85	285.50	-21	5,738	-0.37%
2019/03/28	1	282.50	2	279.75	276.50	-1	5,624	-0.02%
2019/03/27	1	280.00	1	280.00	279.50	0	5,697	0.00%
2019/03/26	1	279.00	2	280.00	281.00	-1	5,698	-0.02%
2019/03/25	1	278.00	0	0.00	276.50	1	5,673	0.02%
2019/03/22	9	282.89	12	283.21	284.00	-3	5,618	-0.05%
2019/03/21	2	275.00	2	277.50	277.50	0	5,456	0.00%
2019/03/20	4	274.88	1	274.50	274.50	3	5,425	0.06%
2019/03/18	2	277.00	3	277.00	278.00	-1	5,364	-0.02%
2019/03/15	1	275.00	1	275.00	276.00	0	5,344	0.00%
2019/03/14	10	276.00	0	0.00	272.50	10	5,346	0.19%
2019/03/13	1	272.00	1	273.00	273.00	0	5,402	0.00%
2019/03/12	13	272.85	2	271.00	270.50	11	5,438	0.20%
2019/03/08	3	269.83	2	268.00	267.50	1	5,580	0.02%
2019/03/06	0	0.00	1	280.00	280.00	-1	5,571	-0.02%
2019/03/05	0	0.00	1	277.50	273.00	-1	5,485	-0.02%
2019/03/04	2	280.75	1	277.50	277.00	1	5,444	0.02%
2019/02/27	6	278.75	3	276.67	280.00	3	5,375	0.06%
2019/02/26	13	282.62	10	283.30	276.50	3	5,245	0.06%
2019/02/25	2	276.00	10	278.30	282.50	-8	5,028	-0.16%
2019/02/22	6	264.17	6	264.58	264.00	0	4,754	0.00%
2019/02/20	1	255.00	1	256.00	255.50	0	4,480	0.00%
2019/02/19	1	251.50	1	250.00	250.00	0	4,495	0.00%
2019/02/18	1	253.50	0.2	253.50	253.50	0.8	4,487	0.02%
2019/02/15	2	253.75	2	256.00	252.00	0	4,475	0.00%
2019/02/14	1	256.50	0	0.00	255.50	1	4,475	0.02%
2019/02/13	1	258.50	0	0.00	259.00	1	4,503	0.02%
2019/02/11	1	257.00	4	252.50	259.50	-3	4,448	-0.07%
2019/01/25	1	248.00	0	0.00	248.00	1	4,258	0.02%
2019/01/24	1	247.00	4	245.63	244.50	-3	4,309	-0.07%
2019/01/23	5	239.40	1	241.00	241.00	4	4,371	0.09%
2019/01/22	1	247.50	0	0.00	242.00	1	4,386	0.02%
2019/01/21	1	245.00	9	244.72	244.50	-8	4,429	-0.18%
2019/01/18	9	240.39	7	243.50	244.00	2	4,495	0.04%
2019/01/17	3	236.00	0.1	236.50	237.00	2.9	4,491	0.06%
2019/01/16	1	235.00	4	236.38	237.00	-3	4,540	-0.07%
2019/01/15	2	233.50	2	233.00	233.00	0	4,529	0.00%
2019/01/14	1	232.50	5	231.50	231.50	-4	4,492	-0.09%
2019/01/11	5	227.00	6	226.50	227.50	-1	4,487	-0.02%
2019/01/10	2	226.50	0	0.00	226.00	2	4,497	0.04%
2019/01/09	1	228.50	4	229.13	226.00	-3	4,501	-0.07%
2019/01/07	4	220.50	0	0.00	219.00	4	4,459	0.09%
2019/01/04	2	216.75	0	0.00	217.00	2	4,465	0.04%
2019/01/03	0	0.00	1	223.50	223.50	-1	4,634	-0.02%
2019/01/02	1	220.50	0	0.00	220.50	1	4,644	0.02%
2018/12/27	2	226.00	3	225.33	225.00	-1	4,758	-0.02%
2018/12/26	1	222.50	10	220.00	220.00	-9	4,776	-0.19%
2018/12/25	0	0.00	1	221.00	221.00	-1	4,809	-0.02%
2018/12/20	8	225.88	0	0.00	225.00	8	4,975	0.16%
2018/12/17	6	237.25	0	0.00	235.00	6	4,901	0.12%
2018/12/13	1	236.00	0	0.00	237.50	1	4,959	0.02%
2018/12/06	3	234.33	0	0.00	229.50	3	4,944	0.06%
2018/12/05	1	246.00	0	0.00	244.50	1	4,887	0.02%
2018/12/03	0	0.00	1	246.50	245.50	-1	4,860	-0.02%
2018/11/28	1	236.50	1	235.00	236.50	0	4,735	0.00%
2018/11/27	1	226.00	1	231.00	232.00	0	4,711	0.00%
2018/11/23	1	224.00	0	0.00	222.00	1	4,762	0.02%
2018/11/22	1	223.50	0	0.00	222.50	1	4,825	0.02%
2018/11/21	1	222.50	0	0.00	223.00	1	4,963	0.02%
2018/11/19	0	0.00	1	224.50	223.50	-1	4,952	-0.02%
2018/11/16	0	0.00	13	220.65	220.00	-13	4,986	-0.26%
2018/11/07	1	233.00	2	234.50	235.00	-1	5,158	-0.02%
2018/11/06	0	0.00	4	233.50	230.00	-4	5,183	-0.08%
2018/11/02	1	227.50	3	230.00	227.50	-2	5,105	-0.04%
2018/11/01	4	222.63	5.1	223.89	223.50	-1.1	5,060	-0.02%
2018/10/31	2	217.00	1	219.50	227.50	1	4,993	0.02%
2018/10/30	1	208.00	0	0.00	207.00	1	4,864	0.02%
2018/10/29	0	0.00	1.1	208.02	208.00	-1.1	4,905	-0.02%
2018/10/26	17.1	201.97	0	0.00	202.00	17.1	4,943	0.34%
2018/10/25	0.1	210.00	0	0.00	210.00	0.1	5,072	0.00%
2018/10/23	0.1	216.00	0	0.00	214.00	0.1	5,206	0.00%
2018/10/18	0	0.00	1	224.50	225.00	-1	5,424	-0.02%
2018/10/17	1	225.50	0	0.00	224.50	1	5,694	0.02%
2018/10/12	0	0.00	0.1	222.00	220.00	-0.1	5,773	0.00%
2018/10/11	4.1	208.23	1	209.00	210.50	3.1	5,739	0.05%
2018/10/05	0	0.00	1	235.00	234.50	-1	5,462	-0.02%
2018/10/02	1	244.50	0	0.00	245.00	1	5,411	0.02%
2018/10/01	0	0.00	1	250.50	250.00	-1	5,441	-0.02%
2018/09/21	1	243.00	3	242.33	243.00	-2	5,686	-0.04%
2018/09/19	1	247.50	0	0.00	245.00	1	5,683	0.02%
2018/09/14	1	244.50	1	245.00	245.50	0	5,883	0.00%
2018/09/13	0	0.00	1	243.00	242.00	-1	5,876	-0.02%
2018/09/12	0.1	244.00	0	0.00	244.00	0.1	5,888	0.00%
2018/09/11	1.1	243.07	1	245.00	244.00	0.1	5,927	0.00%
2018/09/10	1	241.00	0	0.00	242.50	1	5,924	0.02%
2018/09/07	1	248.00	0	0.00	248.00	1	5,902	0.02%
2018/09/06	0	0.00	1	251.00	255.00	-1	5,865	-0.02%
2018/09/05	1	255.50	0	0.00	254.00	1	5,861	0.02%
2018/09/04	1	251.00	0	0.00	253.50	1	5,870	0.02%
2018/09/03	0	0.00	5	251.50	249.50	-5	5,898	-0.08%
2018/08/31	5	252.00	0	0.00	251.50	5	5,920	0.08%
2018/08/29	1	254.50	7	255.21	256.00	-6	5,905	-0.10%
2018/08/28	8	251.56	1	253.50	252.00	7	5,883	0.12%
2018/08/24	1	250.00	0	0.00	250.00	1	5,861	0.02%
2018/08/17	1	247.00	0	0.00	247.00	1	5,874	0.02%
2018/08/16	3	248.33	0	0.00	247.50	3	5,817	0.05%
2018/08/14	0	0.00	1	264.50	265.00	-1	5,795	-0.02%
2018/08/10	1	275.50	0	0.00	274.50	1	5,807	0.02%
2018/08/08	2	276.50	2	276.75	277.50	0	5,925	0.00%
2018/08/07	0	0.00	2	276.75	275.50	-2	5,911	-0.03%
2018/08/02	1	271.50	0	0.00	269.00	1	6,040	0.02%
2018/08/01	0	0.00	5	270.00	275.00	-5	5,966	-0.08%
2018/07/31	4	252.75	0	0.00	254.00	4	5,781	0.07%
2018/07/30	0	0.00	4	260.75	260.00	-4	5,675	-0.07%
2018/07/27	0	0.00	1	267.00	267.50	-1	5,670	-0.02%
2018/07/26	1	260.50	0	0.00	263.00	1	5,749	0.02%
2018/07/25	8	262.25	8.2	262.62	262.50	-0.2	5,789	0.00%
2018/07/24	6	257.83	0	260.00	255.00	6	5,831	0.10%
2018/07/23	4.2	273.00	3	273.50	271.50	1.2	5,656	0.02%
2018/07/19	0	0.00	1	282.50	284.00	-1	5,743	-0.02%
2018/07/18	2	284.00	0	0.00	281.00	2	5,858	0.03%
2018/07/17	1	285.50	0	0.00	285.50	1	5,905	0.02%
2018/07/16	0	0.00	2.1	284.52	282.50	-2.1	6,005	-0.03%
2018/07/13	0	0.00	1	285.00	285.00	-1	6,250	-0.02%
2018/07/12	2	283.50	0	0.00	283.00	2	6,621	0.03%
2018/07/11	0.1	277.50	0	0.00	276.00	0.1	6,644	0.00%
2018/07/09	3	275.67	0	0.00	272.50	3	6,708	0.04%
2018/07/06	0	0.00	1	285.50	285.00	-1	6,683	-0.01%
2018/07/05	2	289.75	0	0.00	281.50	2	6,677	0.03%
2018/07/04	0	0.00	0.1	300.00	298.00	-0.1	6,589	0.00%
2018/07/02	0	0.00	0.1	306.00	305.00	-0.1	6,707	0.00%
2018/06/27	0.3	297.00	0	0.00	296.50	0.3	6,709	0.00%
2018/06/26	5	298.90	0	0.00	296.50	5	6,707	0.07%
2018/06/25	0	0.00	0.3	310.00	310.00	-0.3	6,629	-0.01%
2018/06/19	0.2	313.00	0	0.00	312.00	0.2	6,973	0.00%
2018/06/15	3	317.00	2	315.50	315.00	1	7,109	0.01%
2018/06/12	2	323.50	1	325.50	324.00	1	7,670	0.01%
2018/06/08	0	0.00	0.3	329.50	330.00	-0.3	7,750	0.00%
2018/06/06	0	0.00	1	333.50	331.00	-1	8,004	-0.01%
2018/06/04	1	326.00	5	327.40	329.50	-4	8,154	-0.05%
2018/06/01	0	0.00	2	318.75	319.00	-2	8,177	-0.02%
2018/05/30	0	0.00	2	311.50	310.00	-2	8,197	-0.02%
2018/05/29	0	0.00	1	315.50	315.00	-1	8,296	-0.01%
2018/05/28	5.1	320.57	2	319.00	318.50	3.1	8,412	0.04%
2018/05/25	2	325.00	3	324.33	324.00	-1	8,472	-0.01%
2018/05/24	2	320.75	0	0.00	322.00	2	8,449	0.02%
2018/05/23	1	321.00	0	0.00	320.00	1	8,496	0.01%
2018/05/22	0	0.00	1	321.00	320.50	-1	8,492	-0.01%
2018/05/21	1.2	315.17	0	0.00	314.00	1.2	8,566	0.01%
2018/05/18	1	310.00	2	312.25	313.00	-1	8,607	-0.01%
2018/05/17	4	314.38	1	310.00	310.00	3	8,659	0.03%
2018/05/15	2	323.00	2	319.50	319.00	0	8,657	0.00%
2018/05/14	1	324.00	0	0.00	320.00	1	8,779	0.01%
2018/05/11	5	325.30	1	321.00	319.50	4	8,782	0.05%
2018/05/10	0	0.00	3	329.00	329.50	-3	8,681	-0.03%
2018/05/09	2	324.50	3	327.33	328.00	-1	8,819	-0.01%
2018/05/08	4	323.00	3	325.17	325.00	1	8,867	0.01%
2018/05/07	4	322.13	0	0.00	318.50	4	8,894	0.04%
2018/05/04	3	318.83	6	323.17	325.50	-3	8,845	-0.03%
2018/05/03	4	319.13	5	317.50	320.00	-1	8,857	-0.01%
2018/05/02	2	331.50	2	335.75	331.00	0	8,786	0.00%
2018/04/30	2	332.00	0	0.00	340.00	2	8,763	0.02%
2018/04/27	0	0.00	2	336.25	339.50	-2	8,754	-0.02%
2018/04/26	4	334.00	1	324.00	323.50	3	8,708	0.03%
2018/04/24	0	0.00	0	342.50	341.50	0	8,641	0.00%
2018/04/20	2	359.25	7	354.64	354.50	-5	8,487	-0.06%
2018/04/19	5	369.20	2	365.25	360.50	3	8,406	0.04%
2018/04/18	2	366.21	6	365.17	362.00	-4	8,208	-0.05%
2018/04/16	2	343.25	2	340.75	342.00	0	7,853	0.00%
2018/04/13	1	335.50	7	335.29	336.00	-6	7,811	-0.08%
2018/04/12	9	336.94	0	0.00	331.50	9	7,800	0.12%
2018/04/11	0	0.00	2	340.00	339.00	-2	7,785	-0.03%
2018/04/03	2	330.25	0	0.00	328.00	2	7,728	0.03%
2018/03/30	2	343.50	2	345.75	340.00	0	7,745	0.00%
2018/03/29	2	335.25	2	331.75	331.00	0	7,677	0.00%
2018/03/28	4	336.63	5	334.80	333.00	-1	7,594	-0.01%
2018/03/27	1	340.50	1	343.00	342.50	0	7,524	0.00%
2018/03/26	0	0.00	10	342.70	347.00	-10	7,360	-0.14%
2018/03/23	3	326.00	1	324.00	328.00	2	7,205	0.03%
2018/03/22	34	337.29	33	336.50	336.00	1	7,199	0.01%
2018/03/21	3	344.33	3	338.17	336.00	0	7,191	0.00%
2018/03/20	1	342.50	0	0.00	342.50	1	7,183	0.01%
2018/03/19	0	0.00	2	336.75	334.00	-2	6,988	-0.03%
2018/03/15	0	0.00	1	320.50	318.00	-1	6,627	-0.02%
2018/03/14	1	315.00	0	0.00	313.50	1	6,541	0.02%
2018/03/08	0	0.00	1	309.00	309.50	-1	6,591	-0.02%
2018/03/07	1	297.50	0	0.00	300.00	1	6,474	0.02%
2018/03/06	1	298.50	1	301.50	301.00	0	6,435	0.00%
2018/03/05	2	299.00	0	0.00	295.00	2	6,484	0.03%
2018/03/01	2	296.00	3	300.67	299.50	-1	6,373	-0.02%
2018/02/26	1	304.00	0	0.00	296.50	1	6,211	0.02%
2018/02/21	0	0.00	4	297.25	304.50	-4	6,238	-0.06%
2018/02/12	0	0.00	1	286.50	285.00	-1	6,153	-0.02%
2018/02/07	2	288.50	0	0.00	284.50	2	6,135	0.03%
2018/02/05	2	297.50	0	0.00	299.00	2	6,066	0.03%
2018/02/01	0	0.00	2	310.00	307.00	-2	6,236	-0.03%
2018/01/30	2	301.00	0	0.00	299.00	2	6,091	0.03%
2018/01/29	1	311.00	0	0.00	308.00	1	6,198	0.02%
2018/01/26	0	0.00	1	302.00	308.00	-1	6,271	-0.02%
2018/01/24	1	313.00	0	0.00	307.50	1	6,343	0.02%
2018/01/19	1	317.50	0	0.00	319.00	1	6,536	0.02%
2018/01/18	2	320.00	4	318.00	319.50	-2	6,576	-0.03%
2018/01/17	0	0.00	4	305.00	306.50	-4	6,629	-0.06%
2018/01/10	0	0.00	4	308.00	309.50	-4	6,822	-0.06%
2018/01/09	0	0.00	1	301.00	304.00	-1	6,854	-0.01%
2018/01/08	1	297.00	0	0.00	298.00	1	7,070	0.01%
2018/01/05	2	303.75	0	0.00	300.00	2	7,418	0.03%
2018/01/04	1	300.00	2	302.25	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	2	295.75	300.50	-2	7,797	-0.03%