聯發科 (2454)-凱基-豐中券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1265
漲跌
▼10
漲幅
-0.78%
成交量
2,582張
產業
上市半導體類股
3240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－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	1259.62	1	1265.00	1265.00	-0.9	5,593	-0.02%
2024/11/20	0.5	1264.15	0.1	1290.00	1275.00	0.4	5,600	0.01%
2024/11/19	0.1	1270.00	2.1	1272.76	1285.00	-2	5,597	-0.03%
2024/11/18	0.4	1244.12	0	1250.00	1240.00	0.4	5,597	0.01%
2024/11/15	1.1	1265.95	1.7	1269.65	1270.00	-0.6	5,630	-0.01%
2024/11/14	0.5	1244.86	0	0.00	1235.00	0.5	5,675	0.01%
2024/11/13	0.5	1264.34	0.2	1260.12	1255.00	0.3	5,655	0.01%
2024/11/12	1.5	1268.43	0	0.00	1265.00	1.5	5,662	0.03%
2024/11/11	0.2	1289.80	1	1299.85	1295.00	-0.8	5,655	-0.01%
2024/11/08	4.1	1290.09	3	1293.33	1280.00	1.1	5,685	0.02%
2024/11/07	0	0.00	1	1315.00	1305.00	-1	5,732	-0.02%
2024/11/06	0	0.00	2.5	1304.20	1305.00	-2.5	5,795	-0.04%
2024/11/05	3.2	1286.58	0.1	1290.00	1290.00	3.2	5,907	0.05%
2024/11/04	10	1299.96	10.2	1290.22	1295.00	-0.2	6,121	0.00%
2024/11/01	6.6	1257.66	0.4	1281.67	1290.00	6.2	6,433	0.10%
2024/10/30	3.1	1301.44	1.1	1295.69	1290.00	2	6,533	0.03%
2024/10/29	1.4	1299.33	0	1300.00	1300.00	1.4	6,643	0.02%
2024/10/28	1	1334.90	4.3	1328.33	1335.00	-3.2	6,677	-0.05%
2024/10/25	1	1300.00	2.6	1304.10	1315.00	-1.6	6,661	-0.02%
2024/10/24	4.2	1277.80	0.3	1284.64	1270.00	3.9	6,633	0.06%
2024/10/23	0.1	1296.82	0.2	1302.10	1300.00	-0.1	6,729	0.00%
2024/10/22	1.1	1300.42	0	0.00	1310.00	1.1	6,746	0.02%
2024/10/21	0	1320.00	4.2	1335.00	1330.00	-4.1	6,780	-0.06%
2024/10/18	1	1324.51	3.5	1312.72	1305.00	-2.5	6,772	-0.04%
2024/10/17	0.1	1275.00	0	0.00	1275.00	0.1	6,797	0.00%
2024/10/16	1.2	1273.70	1	1285.00	1275.00	0.2	6,828	0.00%
2024/10/15	10	1302.98	10.2	1295.10	1300.00	-0.2	6,804	0.00%
2024/10/14	2.3	1300.80	1.4	1287.73	1290.00	0.9	6,764	0.01%
2024/10/11	0.1	1295.00	5	1298.72	1300.00	-4.9	6,812	-0.07%
2024/10/09	1	1245.00	3.8	1253.94	1245.00	-2.8	6,735	-0.04%
2024/10/08	2.6	1230.87	0.3	1240.00	1225.00	2.2	6,733	0.03%
2024/10/07	3.7	1257.92	1.7	1248.70	1250.00	2.1	6,822	0.03%
2024/10/04	0.2	1215.00	0.6	1229.18	1230.00	-0.3	6,801	0.00%
2024/10/01	13.8	1201.44	16.8	1213.25	1210.00	-3	6,792	-0.04%
2024/09/30	8	1205.57	0	0.00	1175.00	8	6,819	0.12%
2024/09/27	2.3	1274.95	2.2	1275.00	1260.00	0.1	6,784	0.00%
2024/09/26	1.1	1238.19	3.2	1257.08	1270.00	-2	6,720	-0.03%
2024/09/25	12	1219.58	14.1	1218.84	1225.00	-2.1	6,647	-0.03%
2024/09/24	1	1165.00	1.7	1154.22	1195.00	-0.7	6,579	-0.01%
2024/09/23	0.3	1126.85	0.2	1138.55	1145.00	0	6,544	0.00%
2024/09/20	0.2	1136.88	0.5	1143.40	1125.00	-0.4	6,552	-0.01%
2024/09/19	0.2	1090.58	0.5	1120.56	1120.00	-0.3	6,561	0.00%
2024/09/18	1.6	1102.10	0	0.00	1105.00	1.6	6,583	0.02%
2024/09/16	1.4	1108.66	0	0.00	1130.00	1.4	6,644	0.02%
2024/09/13	1.1	1130.80	0.1	1137.69	1125.00	1	6,686	0.01%
2024/09/12	0.8	1140.73	0.4	1140.86	1155.00	0.4	6,821	0.01%
2024/09/11	0.3	1118.23	0.1	1129.17	1110.00	0.2	6,877	0.00%
2024/09/10	0	1120.00	2.2	1122.65	1130.00	-2.1	6,881	-0.03%
2024/09/09	2.4	1097.77	0.5	1105.00	1105.00	1.9	6,887	0.03%
2024/09/06	1	1116.16	2.4	1147.11	1145.00	-1.3	6,986	-0.02%
2024/09/05	1.3	1111.09	1	1115.00	1110.00	0.3	7,030	0.00%
2024/09/04	3.3	1140.13	3	1143.33	1135.00	0.3	6,972	0.00%
2024/09/03	0.1	1209.80	0	1210.00	1220.00	0.1	6,893	0.00%
2024/09/02	2.1	1238.84	0	0.00	1225.00	2.1	7,001	0.03%
2024/08/30	0.2	1235.73	3	1240.00	1240.00	-2.8	7,045	-0.04%
2024/08/29	3	1205.00	0.4	1221.93	1250.00	2.6	7,064	0.04%
2024/08/28	0.2	1196.69	3.1	1188.66	1200.00	-2.9	7,079	-0.04%
2024/08/27	2.2	1204.55	0	0.00	1210.00	2.2	7,239	0.03%
2024/08/26	0	0.00	1.1	1218.07	1215.00	-1.1	7,315	-0.02%
2024/08/23	0	1204.09	1	1195.00	1225.00	-1	7,384	-0.01%
2024/08/22	0	0.00	1	1234.81	1230.00	-1	7,480	-0.01%
2024/08/21	1.2	1221.03	5	1225.00	1220.00	-3.8	7,669	-0.05%
2024/08/20	1.2	1253.98	0	1250.00	1250.00	1.2	7,648	0.02%
2024/08/19	3.1	1251.61	0.2	1245.29	1255.00	2.9	7,680	0.04%
2024/08/16	1	1225.00	1.3	1202.62	1230.00	-0.3	7,657	0.00%
2024/08/15	1.2	1161.42	0	0.00	1155.00	1.2	7,597	0.02%
2024/08/14	4.1	1177.57	3.2	1184.86	1185.00	0.9	7,646	0.01%
2024/08/13	1.1	1169.43	0	0.00	1160.00	1.1	7,678	0.01%
2024/08/12	1	1155.00	1.3	1170.29	1175.00	-0.3	7,782	0.00%
2024/08/09	1.1	1125.94	0.5	1139.61	1125.00	0.6	7,798	0.01%
2024/08/08	0.3	1113.82	1.2	1126.10	1115.00	-0.9	7,807	-0.01%
2024/08/07	3	1126.58	3.1	1129.81	1150.00	-0.1	7,740	0.00%
2024/08/06	0.2	1059.72	2.6	1082.96	1075.00	-2.4	7,639	-0.03%
2024/08/05	2.5	991.09	2.5	1003.10	991.00	0	7,495	0.00%
2024/08/02	0.8	1118.77	0.1	1120.00	1090.00	0.7	7,292	0.01%
2024/08/01	3.8	1195.79	1.6	1185.69	1180.00	2.2	7,116	0.03%
2024/07/31	2.9	1215.10	1.8	1226.88	1220.00	1.1	6,990	0.02%
2024/07/30	0.3	1220.55	0.3	1243.46	1255.00	0	6,977	0.00%
2024/07/29	1.2	1234.36	0.2	1253.52	1240.00	1	6,994	0.01%
2024/07/26	1.5	1208.43	0.2	1249.56	1245.00	1.4	7,006	0.02%
2024/07/23	1	1265.05	0.7	1263.06	1275.00	0.3	6,968	0.00%
2024/07/22	0.3	1222.93	0.2	1215.00	1225.00	0.1	6,957	0.00%
2024/07/19	2.6	1269.82	0	0.00	1260.00	2.6	6,937	0.04%
2024/07/18	2	1264.16	3.2	1270.48	1280.00	-1.1	6,943	-0.02%
2024/07/17	2.9	1324.65	1.5	1317.62	1325.00	1.4	6,877	0.02%
2024/07/16	1.5	1344.13	0.1	1361.43	1345.00	1.4	6,929	0.02%
2024/07/15	1.2	1372.35	1.1	1370.50	1355.00	0.1	7,106	0.00%
2024/07/12	2.9	1366.62	1	1365.00	1360.00	1.9	7,167	0.03%
2024/07/11	1.4	1432.61	0.2	1447.50	1420.00	1.2	7,181	0.02%
2024/07/10	0.4	1429.14	1.1	1439.83	1435.00	-0.7	7,294	-0.01%
2024/07/09	1.1	1438.42	6.7	1451.98	1460.00	-5.5	7,356	-0.08%
2024/07/08	1	1379.98	0.8	1385.77	1420.00	0.2	7,282	0.00%
2024/07/05	5	1362.47	0	1370.00	1350.00	5	7,258	0.07%
2024/07/04	20.5	1385.76	11.6	1376.61	1375.00	8.9	7,258	0.12%
2024/07/03	14.2	1414.17	10.1	1400.06	1405.00	4.1	7,186	0.06%
2024/07/02	1.2	1402.53	0	0.00	1410.00	1.2	7,148	0.02%
2024/07/01	10.3	1429.88	10.7	1434.30	1415.00	-0.4	7,131	-0.01%
2024/06/28	11.1	1390.48	10.1	1400.03	1400.00	1.1	7,117	0.01%
2024/06/27	0.5	1393.74	0.2	1410.00	1395.00	0.4	7,092	0.01%
2024/06/26	11.3	1424.36	12.6	1411.28	1405.00	-1.3	7,151	-0.02%
2024/06/25	1.3	1384.45	0.1	1393.57	1385.00	1.1	7,183	0.02%
2024/06/24	0.6	1435.99	1.3	1435.39	1410.00	-0.7	7,127	-0.01%
2024/06/21	2.4	1470.29	1.8	1474.71	1490.00	0.7	7,084	0.01%
2024/06/20	1.1	1490.00	0.3	1475.74	1500.00	0.8	6,959	0.01%
2024/06/19	11.2	1428.25	11.4	1475.77	1485.00	-0.1	6,953	0.00%
2024/06/18	11.2	1390.99	11.1	1400.41	1405.00	0.1	6,867	0.00%
2024/06/17	0	1375.00	2	1370.05	1380.00	-2	6,839	-0.03%
2024/06/14	1.2	1380.06	1.1	1389.32	1395.00	0	6,913	0.00%
2024/06/13	10	1340.02	13.9	1374.26	1385.00	-3.8	6,913	-0.06%
2024/06/12	11.2	1285.14	12.5	1295.31	1300.00	-1.3	6,837	-0.02%
2024/06/11	0.1	1263.33	0.2	1275.00	1270.00	-0.1	6,916	0.00%
2024/06/07	0.2	1276.15	0	0.00	1275.00	0.2	6,939	0.00%
2024/06/06	12	1257.09	11.8	1287.68	1290.00	0.2	6,941	0.00%
2024/06/05	0.1	1226.15	0	1240.00	1230.00	0.1	6,872	0.00%
2024/06/04	1.2	1226.81	0	1235.00	1240.00	1.2	7,043	0.02%
2024/06/03	4.1	1250.10	2	1265.03	1270.00	2.1	7,177	0.03%
2024/05/31	3.2	1257.62	0.4	1240.00	1235.00	2.8	7,232	0.04%
2024/05/30	1.5	1271.76	1.6	1287.50	1290.00	-0.2	7,136	0.00%
2024/05/29	0.7	1284.15	1.2	1282.00	1290.00	-0.5	7,200	-0.01%
2024/05/28	0	0.00	2.9	1305.98	1310.00	-2.9	7,271	-0.04%
2024/05/27	1.8	1284.72	12.3	1280.66	1285.00	-10.5	7,255	-0.14%
2024/05/24	1.6	1196.45	0	1199.17	1195.00	1.5	7,302	0.02%
2024/05/23	0	0.00	1.5	1196.66	1205.00	-1.5	7,448	-0.02%
2024/05/22	1.4	1162.35	0.2	1182.08	1185.00	1.1	7,734	0.01%
2024/05/21	0	1175.00	0.2	1175.00	1175.00	-0.2	7,830	0.00%
2024/05/20	0	1180.00	2.7	1176.41	1190.00	-2.7	7,863	-0.03%
2024/05/17	0.2	1168.25	1.1	1180.56	1165.00	-0.9	7,888	-0.01%
2024/05/16	0.3	1179.63	0.2	1190.00	1190.00	0.1	7,852	0.00%
2024/05/15	1.2	1159.24	0.2	1165.00	1155.00	1	7,759	0.01%
2024/05/14	1.2	1145.09	1.2	1145.12	1155.00	-0.1	7,861	0.00%
2024/05/13	0	0.00	1.3	1104.94	1115.00	-1.3	7,832	-0.02%
2024/05/10	1.2	1102.14	1.1	1090.25	1095.00	0.1	7,887	0.00%
2024/05/09	1	1115.00	30.3	1095.05	1095.00	-29.3	8,091	-0.36%
2024/05/08	0.1	1085.56	2.4	1090.61	1095.00	-2.4	8,113	-0.03%
2024/05/07	0.3	1043.49	3.1	1043.36	1045.00	-2.7	8,104	-0.03%
2024/05/06	31	1049.51	0.3	1050.19	1035.00	30.8	8,168	0.38%
2024/05/03	0	1040.00	14.9	1036.33	1040.00	-14.9	8,181	-0.18%
2024/05/02	0.2	1004.41	1.2	1010.74	1000.00	-1.1	8,220	-0.01%
2024/04/30	11.3	1017.28	1.2	1009.30	992.00	10	8,260	0.12%
2024/04/29	15.4	1044.92	31.3	1027.18	1015.00	-16	8,263	-0.19%
2024/04/26	1.2	999.70	0.1	999.97	1005.00	1.1	8,286	0.01%
2024/04/25	11.8	997.99	0.2	999.07	981.00	11.5	8,341	0.14%
2024/04/24	0	0.00	0.1	1009.55	1010.00	-0.1	8,353	0.00%
2024/04/23	10.4	987.56	10	973.01	972.00	0.3	8,440	0.00%
2024/04/22	24.4	981.48	10	973.00	966.00	14.4	8,512	0.17%
2024/04/19	2.9	997.97	1	993.00	993.00	1.9	8,431	0.02%
2024/04/18	2.5	1046.69	0.2	1043.33	1050.00	2.4	8,249	0.03%
2024/04/17	11.3	1063.43	10	1050.00	1050.00	1.3	8,243	0.02%
2024/04/16	0.5	1077.81	1.1	1074.53	1055.00	-0.6	8,185	-0.01%
2024/04/15	1.6	1119.69	0.1	1122.61	1110.00	1.5	8,081	0.02%
2024/04/12	0.2	1179.01	1	1180.07	1180.00	-0.9	8,021	-0.01%
2024/04/11	2	1209.78	0.1	1195.00	1200.00	1.9	8,026	0.02%
2024/04/10	0	0.00	1.3	1192.93	1195.00	-1.3	8,062	-0.02%
2024/04/09	3.1	1158.28	3.1	1169.87	1160.00	0	8,165	0.00%
2024/04/08	1.2	1150.63	0	1155.00	1150.00	1.2	8,276	0.01%
2024/04/03	0.1	1162.73	0.1	1173.33	1160.00	0	8,292	0.00%
2024/04/02	10	1179.99	11.3	1166.20	1165.00	-1.3	8,315	-0.02%
2024/04/01	12.5	1187.80	10	1165.09	1160.00	2.5	8,388	0.03%
2024/03/29	13	1172.31	12.3	1183.29	1195.00	0.7	8,352	0.01%
2024/03/28	11.6	1166.67	12	1161.25	1160.00	-0.4	8,270	-0.01%
2024/03/27	11	1143.18	11.5	1169.11	1165.00	-0.5	8,209	-0.01%
2024/03/26	30.3	1139.66	30.4	1130.93	1130.00	-0.1	8,183	0.00%
2024/03/25	0	1121.88	0	1135.00	1120.00	0	8,181	0.00%
2024/03/22	1.3	1117.68	2.1	1115.25	1125.00	-0.8	8,210	-0.01%
2024/03/21	17.2	1147.82	12	1131.67	1140.00	5.2	8,193	0.06%
2024/03/20	0.4	1138.33	2	1135.00	1130.00	-1.6	8,283	-0.02%
2024/03/19	12.1	1159.97	10.1	1150.08	1150.00	2	8,293	0.02%
2024/03/18	16	1152.82	16.3	1168.07	1170.00	-0.3	8,246	0.00%
2024/03/15	0.5	1139.65	1.2	1134.28	1135.00	-0.6	8,223	-0.01%
2024/03/14	1.4	1154.21	2.1	1171.67	1150.00	-0.7	8,175	-0.01%
2024/03/13	12	1245.37	11.1	1210.65	1215.00	0.9	8,048	0.01%
2024/03/12	10.1	1210.05	10	1210.02	1215.00	0.1	7,983	0.00%
2024/03/11	0.5	1224.02	0	1230.00	1225.00	0.4	7,950	0.01%
2024/03/08	0.2	1231.92	11.6	1244.26	1230.00	-11.4	7,942	-0.14%
2024/03/07	23.1	1230.64	12.1	1230.87	1230.00	11	7,757	0.14%
2024/03/06	10	1180.02	13.9	1185.22	1190.00	-3.8	7,564	-0.05%
2024/03/05	15	1146.66	17.1	1153.52	1155.00	-2.1	7,525	-0.03%
2024/03/04	10.1	1127.46	8.7	1146.90	1150.00	1.4	7,470	0.02%
2024/03/01	17.8	1150.14	16	1129.38	1105.00	1.8	7,359	0.02%
2024/02/29	4.1	1125.37	17.7	1138.97	1140.00	-13.6	7,252	-0.19%
2024/02/27	15.7	1137.28	24.7	1131.04	1115.00	-9.1	7,175	-0.13%
2024/02/26	12.2	1105.18	16.1	1110.23	1115.00	-3.9	6,975	-0.06%
2024/02/23	15.1	1031.99	22.5	1061.73	1100.00	-7.4	6,882	-0.11%
2024/02/22	10.3	993.47	13.7	1003.18	1015.00	-3.5	6,651	-0.05%
2024/02/21	1.1	976.10	0	0.00	981.00	1.1	6,598	0.02%
2024/02/20	11	972.64	12.7	981.13	982.00	-1.7	6,589	-0.03%
2024/02/19	2.3	961.59	1.8	955.25	963.00	0.5	6,590	0.01%
2024/02/16	2	975.32	5.4	969.86	970.00	-3.4	6,661	-0.05%
2024/02/15	1	974.94	2.3	966.90	972.00	-1.2	6,666	-0.02%
2024/02/05	10.1	937.01	10.4	936.92	937.00	-0.3	6,630	0.00%
2024/02/02	11	930.64	11.8	932.51	936.00	-0.8	6,660	-0.01%
2024/02/01	2.4	932.18	0.1	933.00	930.00	2.3	6,651	0.03%
2024/01/31	10.2	965.82	12.3	965.25	966.00	-2.1	6,527	-0.03%
2024/01/30	15.1	955.00	12	963.47	963.00	3.1	6,494	0.05%
2024/01/29	1.3	934.54	2	933.00	938.00	-0.7	6,457	-0.01%
2024/01/26	1.3	933.44	1	934.00	936.00	0.2	6,433	0.00%
2024/01/25	15.4	941.83	11	944.27	943.00	4.4	6,506	0.07%
2024/01/24	3.1	926.71	3.2	929.65	936.00	-0.1	6,471	0.00%
2024/01/23	2.5	914.58	3	914.00	911.00	-0.5	6,521	-0.01%
2024/01/22	1.7	926.18	2	932.10	922.00	-0.4	6,690	-0.01%
2024/01/19	3.3	912.81	0.1	912.18	920.00	3.2	6,650	0.05%
2024/01/18	0.1	890.42	0.4	894.36	897.00	-0.3	6,590	0.00%
2024/01/17	1.7	888.78	0	895.00	879.00	1.7	6,586	0.03%
2024/01/16	2	900.94	0	0.00	895.00	2	6,479	0.03%
2024/01/15	1.1	921.18	3	921.67	922.00	-1.9	6,397	-0.03%
2024/01/12	0.2	925.14	0.2	925.67	926.00	0.1	6,468	0.00%
2024/01/11	7.2	925.08	2	922.12	920.00	5.1	6,515	0.08%
2024/01/10	0	927.00	0	0.00	924.00	0	6,528	0.00%
2024/01/09	1.1	932.90	0.1	933.27	928.00	0.9	6,595	0.01%
2024/01/08	3	929.28	3.1	925.03	920.00	-0.1	6,594	0.00%
2024/01/05	0.2	924.85	0.8	925.06	921.00	-0.6	6,666	-0.01%
2024/01/04	11.5	939.11	10.1	925.11	928.00	1.3	6,686	0.02%
2024/01/03	3.3	958.10	6.1	954.70	953.00	-2.8	6,753	-0.04%
2024/01/02	3.2	986.98	3.1	988.25	981.00	0.2	6,593	0.00%
2023/12/29	4	1016.27	0.1	1020.00	1015.00	4	6,519	0.06%
2023/12/28	1.1	1048.05	1	1025.00	1025.00	0.1	6,562	0.00%
2023/12/27	6.1	1019.37	6.9	1039.65	1040.00	-0.8	6,643	-0.01%
2023/12/26	0.1	1000.00	2	999.99	1000.00	-1.9	6,565	-0.03%
2023/12/25	4	992.00	1.6	994.21	995.00	2.4	6,574	0.04%
2023/12/22	0.2	984.67	10.1	988.15	990.00	-10	6,583	-0.15%
2023/12/21	2.1	974.99	3	979.34	976.00	-0.9	6,592	-0.01%
2023/12/20	1.1	984.11	0.3	985.00	983.00	0.8	6,594	0.01%
2023/12/19	1.1	988.61	1.1	987.50	992.00	0	6,614	0.00%
2023/12/18	2.1	988.94	3	989.67	989.00	-0.9	6,614	-0.01%
2023/12/15	1	997.65	0.2	987.29	996.00	0.8	6,618	0.01%
2023/12/14	2.1	960.60	6.1	963.47	966.00	-4	6,525	-0.06%
2023/12/13	0.1	948.00	2.1	949.79	955.00	-2.1	6,615	-0.03%
2023/12/12	8	944.73	0	0.00	939.00	8	6,787	0.12%
2023/12/11	1	937.98	1	943.00	941.00	0	6,804	0.00%
2023/12/08	1	941.00	0	941.33	943.00	1	6,863	0.01%
2023/12/07	0	0.00	1	933.00	931.00	-1	6,890	-0.01%
2023/12/06	1.1	930.09	0.1	930.83	927.00	1	6,874	0.01%
2023/12/05	0.1	925.71	2.1	926.40	929.00	-2	6,897	-0.03%
2023/12/04	2.1	939.69	0	0.00	933.00	2.1	6,864	0.03%
2023/12/01	0	941.00	0	0.00	947.00	0	6,830	0.00%
2023/11/30	1	940.00	0.1	942.65	945.00	0.9	6,854	0.01%
2023/11/29	1	941.00	0	944.00	948.00	1	6,772	0.01%
2023/11/28	2.1	933.67	1	940.00	942.00	1.1	6,736	0.02%
2023/11/27	0.3	939.16	1	936.00	931.00	-0.7	6,738	-0.01%
2023/11/24	1.1	935.86	2.2	939.93	945.00	-1.1	6,715	-0.02%
2023/11/22	2.2	933.79	1	936.07	942.00	1.1	6,738	0.02%
2023/11/21	3.2	926.79	4.3	925.07	926.00	-1.1	6,725	-0.02%
2023/11/20	0.1	907.33	5	912.80	912.00	-4.9	6,660	-0.07%
2023/11/17	0.1	899.00	0.4	900.65	904.00	-0.4	6,577	-0.01%
2023/11/16	1	893.12	2.1	902.18	893.00	-1	6,559	-0.02%
2023/11/15	2.1	910.05	17.1	920.66	908.00	-15	6,476	-0.23%
2023/11/14	2.1	910.38	1	904.05	905.00	1	6,389	0.02%
2023/11/13	5	916.00	3	912.01	906.00	2	6,386	0.03%
2023/11/10	1.1	886.48	1.1	890.63	884.00	0	6,327	0.00%
2023/11/09	0.1	904.38	1	903.00	905.00	-0.9	6,247	-0.01%
2023/11/08	2.1	900.24	2.7	913.45	914.00	-0.7	6,192	-0.01%
2023/11/07	0.1	883.33	0.2	884.63	888.00	-0.2	6,118	0.00%
2023/11/06	2	879.50	2	884.47	882.00	0	6,072	0.00%
2023/11/03	1	874.69	0.2	867.95	870.00	0.8	6,004	0.01%
2023/11/02	0	0.00	1.1	861.39	868.00	-1.1	6,004	-0.02%
2023/11/01	1	841.93	2	846.99	846.00	-1	5,901	-0.02%
2023/10/31	0.3	841.67	0.4	840.44	842.00	-0.1	5,899	0.00%
2023/10/30	6.3	839.63	3.2	845.30	857.00	3.1	5,868	0.05%
2023/10/27	0.4	804.79	2.1	809.71	801.00	-1.8	5,830	-0.03%
2023/10/26	1	814.99	0	0.00	817.00	1	5,993	0.02%
2023/10/25	0	818.50	1	827.00	822.00	-1	5,972	-0.02%
2023/10/24	1	813.86	0	814.25	816.00	1	5,942	0.02%
2023/10/23	0	819.00	1	818.00	821.00	-1	5,974	-0.02%
2023/10/20	0	0.00	0.4	822.16	828.00	-0.4	6,001	-0.01%
2023/10/19	1	832.00	2	827.53	830.00	-1	5,982	-0.02%
2023/10/18	0.1	814.10	1	813.00	813.00	-1	6,048	-0.02%
2023/10/17	1.1	833.96	0	0.00	825.00	1.1	5,962	0.02%
2023/10/16	2	844.50	4	840.25	840.00	-2	5,928	-0.03%
2023/10/13	0	835.00	0.1	833.45	842.00	-0.1	5,910	0.00%
2023/10/12	17	813.29	1	810.42	815.00	16	5,818	0.28%
2023/10/11	1	800.04	5.6	806.95	814.00	-4.6	5,806	-0.08%
2023/10/05	0	0.00	2.1	784.48	786.00	-2.1	5,699	-0.04%
2023/10/04	2	776.48	18	780.00	780.00	-16	5,662	-0.28%
2023/10/03	1	775.94	1.2	771.78	772.00	-0.1	5,629	0.00%
2023/10/02	0	740.00	1	744.00	745.00	-1	5,529	-0.02%
2023/09/27	0	731.00	3	735.00	737.00	-3	5,531	-0.05%
2023/09/26	1	737.08	0	0.00	737.00	1	5,530	0.02%
2023/09/25	0	0.00	1	757.03	755.00	-1	5,515	-0.02%
2023/09/22	0	730.00	0.2	744.00	746.00	-0.2	5,511	0.00%
2023/09/21	10.2	760.89	11	751.64	746.00	-0.9	5,456	-0.02%
2023/09/20	0.2	757.69	0.1	759.00	759.00	0	5,441	0.00%
2023/09/19	2	770.03	0.2	770.15	773.00	1.9	5,433	0.03%
2023/09/18	2.1	769.81	4.4	783.00	782.00	-2.3	5,405	-0.04%
2023/09/15	0.3	757.74	6.4	747.68	763.00	-6.1	5,396	-0.11%
2023/09/14	0.1	727.00	0.6	733.00	733.00	-0.5	5,534	-0.01%
2023/09/13	1	730.00	5.6	736.28	732.00	-4.6	5,770	-0.08%
2023/09/12	0	0.00	2.1	720.71	728.00	-2.1	5,785	-0.04%
2023/09/11	0	707.00	0.4	710.00	714.00	-0.4	5,808	-0.01%
2023/09/08	1.1	702.69	1	706.06	709.00	0.1	5,861	0.00%
2023/09/07	0	713.00	0	713.00	717.00	0	5,907	0.00%
2023/09/06	0	713.00	0	0.00	712.00	0	5,918	0.00%
2023/09/05	18.1	713.00	3.2	713.92	718.00	14.9	5,943	0.25%
2023/09/04	0	709.67	0	0.00	711.00	0	5,984	0.00%
2023/09/01	0	706.00	0	0.00	710.00	0	6,032	0.00%
2023/08/31	0	0.00	2.1	709.00	705.00	-2.1	6,053	-0.03%
2023/08/30	0.2	706.11	0.1	708.00	709.00	0.1	6,044	0.00%
2023/08/29	0	703.22	0	0.00	710.00	0	6,080	0.00%
2023/08/28	0	702.00	1.1	700.15	701.00	-1.1	6,097	-0.02%
2023/08/25	0	692.00	2.5	693.38	694.00	-2.5	6,199	-0.04%
2023/08/24	0.1	684.00	1.1	688.81	691.00	-1	6,377	-0.01%
2023/08/23	0.1	672.17	0	0.00	671.00	0.1	6,451	0.00%
2023/08/22	1.1	677.95	0	0.00	672.00	1.1	6,596	0.02%
2023/08/21	1.3	668.46	0	672.50	669.00	1.3	6,612	0.02%
2023/08/18	2	673.00	1.2	675.06	674.00	0.8	6,661	0.01%
2023/08/17	2.1	674.63	1	673.00	674.00	1.1	6,696	0.02%
2023/08/16	0	0.00	0	690.00	689.00	0	6,693	0.00%
2023/08/15	0	0.00	0.1	681.29	678.00	-0.1	6,677	0.00%
2023/08/14	1.2	671.95	0.1	672.64	672.00	1.2	6,704	0.02%
2023/08/11	1.3	683.25	1	677.00	679.00	0.3	6,776	0.00%
2023/08/10	0.1	691.23	1	697.00	693.00	-0.9	6,757	-0.01%
2023/08/09	0	0.00	2	698.00	701.00	-2	6,745	-0.03%
2023/08/08	0.2	697.79	0	0.00	690.00	0.2	6,777	0.00%
2023/08/07	1	706.00	0	0.00	706.00	1	6,736	0.01%
2023/08/04	0	702.50	0	704.00	706.00	0	6,741	0.00%
2023/08/02	3.2	711.65	2.5	710.65	709.00	0.7	6,665	0.01%
2023/08/01	1.3	701.32	4.4	710.15	713.00	-3.1	6,565	-0.05%
2023/07/31	0	686.00	5.3	691.07	690.00	-5.2	6,386	-0.08%
2023/07/28	0.2	661.00	0	663.00	658.00	0.1	6,200	0.00%
2023/07/27	0	0.00	0.1	659.00	658.00	-0.1	6,239	0.00%
2023/07/26	1.8	658.28	1	656.00	655.00	0.8	6,267	0.01%
2023/07/25	8.3	672.35	3.1	672.96	665.00	5.2	6,257	0.08%
2023/07/24	0	0.00	2.1	684.41	675.00	-2.1	6,219	-0.03%
2023/07/21	2.6	676.50	0	682.00	682.00	2.6	6,214	0.04%
2023/07/20	0.5	693.34	0.1	695.00	692.00	0.4	6,162	0.01%
2023/07/19	0	0.00	3	695.00	696.00	-3	6,199	-0.05%
2023/07/18	1.3	683.80	1	680.00	683.00	0.3	6,180	0.00%
2023/07/17	0.1	684.15	0	0.00	683.00	0.1	6,267	0.00%
2023/07/14	2.5	691.69	2.1	696.40	692.00	0.4	6,375	0.01%
2023/07/13	1	686.13	0	0.00	680.00	1	6,507	0.02%
2023/07/12	1	686.00	0	0.00	685.00	1	6,656	0.02%
2023/07/11	2	684.00	1	686.00	686.00	1	6,664	0.01%
2023/07/10	1.3	675.99	0	0.00	673.00	1.3	6,692	0.02%
2023/07/07	8.2	683.05	2	681.50	682.00	6.2	6,657	0.09%
2023/07/06	1.3	692.69	0	0.00	690.00	1.3	6,660	0.02%
2023/07/05	0	700.00	0	0.00	697.00	0	6,686	0.00%
2023/07/04	2.5	699.78	1	699.02	700.00	1.5	6,698	0.02%
2023/07/03	0	695.00	1	692.04	691.00	-1	6,780	-0.01%
2023/06/30	3.4	689.09	0	0.00	688.00	3.4	6,804	0.05%
2023/06/29	1.1	698.19	0	704.00	696.00	1	6,781	0.02%
2023/06/28	0.2	689.00	0	694.00	695.00	0.1	6,759	0.00%
2023/06/27	0.1	687.73	1	682.00	681.00	-0.9	6,755	-0.01%
2023/06/26	0.1	688.93	0	0.00	685.00	0.1	6,729	0.00%
2023/06/21	2.3	686.47	0	0.00	693.00	2.3	6,725	0.03%
2023/06/20	12.8	709.02	5.1	703.49	691.00	7.8	6,613	0.12%
2023/06/19	3.1	785.35	4.4	785.72	785.00	-1.2	6,287	-0.02%
2023/06/16	1.1	755.04	0	0.00	751.00	1.1	6,046	0.02%
2023/06/15	0.1	769.98	1	768.01	766.00	-0.9	5,965	-0.01%
2023/06/14	1.1	778.98	0.1	780.00	780.00	1	5,945	0.02%
2023/06/13	0	778.00	1.2	777.84	779.00	-1.2	5,954	-0.02%
2023/06/12	1	767.00	0.1	767.00	767.00	0.9	5,921	0.01%
2023/06/09	2.2	764.53	1.1	764.27	764.00	1.1	5,940	0.02%
2023/06/08	1	767.00	1	763.07	768.00	0	5,946	0.00%
2023/06/07	0	0.00	1	767.92	768.00	-1	5,921	-0.02%
2023/06/06	0	0.00	0.3	759.33	757.00	-0.3	5,920	-0.01%
2023/06/05	1	760.99	0	760.50	759.00	1	5,990	0.02%
2023/06/02	0	0.00	1.4	752.69	751.00	-1.4	5,988	-0.02%
2023/06/01	0.1	750.96	0	0.00	748.00	0.1	6,005	0.00%
2023/05/31	0	756.18	0	0.00	759.00	0	6,008	0.00%
2023/05/30	1	767.00	11.3	763.45	763.00	-10.3	5,965	-0.17%
2023/05/29	2	741.00	3.1	745.86	738.00	-1.1	5,953	-0.02%
2023/05/26	1	729.00	1.4	730.15	730.00	-0.4	5,919	-0.01%
2023/05/25	0	712.00	1.2	712.30	708.00	-1.1	5,864	-0.02%
2023/05/24	0	704.73	0	0.00	711.00	0	5,857	0.00%
2023/05/23	7	719.14	0.8	715.41	716.00	6.2	5,807	0.11%
2023/05/22	0	0.00	0	706.00	705.00	0	5,763	0.00%
2023/05/19	0	0.00	1.1	694.90	698.00	-1.1	5,747	-0.02%
2023/05/18	0.2	690.67	0	0.00	689.00	0.2	5,748	0.00%
2023/05/17	0	683.00	0.2	686.00	685.00	-0.1	5,785	0.00%
2023/05/16	0	0.00	0.3	682.52	680.00	-0.3	5,709	-0.01%
2023/05/15	0	0.00	0	679.00	680.00	0	5,715	0.00%
2023/05/12	0	665.00	1	671.00	673.00	-1	5,708	-0.02%
2023/05/11	0	0.00	0.1	671.00	668.00	-0.1	5,688	0.00%
2023/05/10	0.1	669.83	0	0.00	668.00	0.1	5,765	0.00%
2023/05/08	0	0.00	0	681.67	675.00	0	5,909	0.00%
2023/05/05	0	676.00	0.1	674.00	675.00	0	5,965	0.00%
2023/05/04	0.1	670.00	0	0.00	668.00	0.1	6,096	0.00%
2023/05/03	1	669.32	1.2	676.33	680.00	-0.2	6,099	0.00%
2023/05/02	2	664.02	2	659.20	671.00	0	6,171	0.00%
2023/04/28	2.6	667.76	0	0.00	665.00	2.6	6,300	0.04%
2023/04/27	2.3	662.57	0	0.00	662.00	2.3	6,268	0.04%
2023/04/26	1.2	647.72	0	641.00	649.00	1.2	6,271	0.02%
2023/04/25	1.5	653.15	0	0.00	650.00	1.5	6,263	0.02%
2023/04/24	0	0.00	1	680.00	676.00	-1	6,226	-0.02%
2023/04/21	3.2	673.24	0	0.00	665.00	3.2	6,262	0.05%
2023/04/20	3.3	673.64	0	0.00	673.00	3.3	6,320	0.05%
2023/04/19	0.5	679.72	0.2	681.00	675.00	0.4	6,272	0.01%
2023/04/18	2.1	696.26	1	686.00	688.00	1.1	6,207	0.02%
2023/04/17	3.3	706.45	2	707.50	709.00	1.3	6,062	0.02%
2023/04/14	1	752.00	0	0.00	748.00	1	5,874	0.02%
2023/04/13	0	753.38	0	756.00	750.00	0	5,876	0.00%
2023/04/12	0.1	755.00	0	0.00	758.00	0.1	5,830	0.00%
2023/04/11	1	748.01	1	757.00	756.00	0	5,831	0.00%
2023/04/10	0.1	741.61	0	744.00	742.00	0.1	5,902	0.00%
2023/04/07	1	748.03	0	0.00	749.00	1	5,839	0.02%
2023/04/06	1.9	760.33	0	0.00	753.00	1.9	5,791	0.03%
2023/03/31	0	0.00	0	788.00	787.00	0	5,686	0.00%
2023/03/30	0	777.00	0	778.77	778.00	0	5,681	0.00%
2023/03/29	0	769.00	0	0.00	773.00	0	5,709	0.00%
2023/03/28	1	770.15	0	0.00	766.00	1	5,757	0.02%
2023/03/27	2	781.99	1	785.00	780.00	1	5,800	0.02%
2023/03/24	0	787.00	0.2	789.05	790.00	-0.2	5,961	0.00%
2023/03/23	0	0.00	1	790.00	793.00	-1	6,115	-0.02%
2023/03/22	0	0.00	1.1	782.73	781.00	-1.1	6,119	-0.02%
2023/03/21	0.1	764.95	0	0.00	771.00	0.1	6,130	0.00%
2023/03/20	0	772.50	1.5	770.66	770.00	-1.4	6,125	-0.02%
2023/03/17	1	771.00	0	0.00	773.00	1	6,110	0.02%
2023/03/16	0	0.00	1	754.00	756.00	-1	6,067	-0.02%
2023/03/15	0	768.00	0	0.00	758.00	0	6,057	0.00%
2023/03/14	1.1	765.87	0	0.00	761.00	1.1	6,053	0.02%
2023/03/13	0	750.00	0	0.00	764.00	0	6,044	0.00%
2023/03/10	0.3	757.23	1	756.00	756.00	-0.7	6,029	-0.01%
2023/03/09	1	773.94	0	0.00	767.00	1	6,046	0.02%
2023/03/08	1.2	769.27	3	769.00	768.00	-1.8	6,112	-0.03%
2023/03/07	0.1	786.00	1	785.00	788.00	-0.9	6,058	-0.02%
2023/03/06	1	794.95	0	0.00	784.00	1	6,062	0.02%
2023/03/03	7	782.28	1	773.00	775.00	6	6,033	0.10%
2023/03/02	0	781.29	1.1	780.36	775.00	-1.1	6,049	-0.02%
2023/03/01	3.2	758.44	6.4	781.24	791.00	-3.2	5,944	-0.05%
2023/02/24	0.6	732.33	2	730.00	723.00	-1.4	5,788	-0.02%
2023/02/23	0.1	744.00	0.1	742.53	745.00	0	5,727	0.00%
2023/02/22	0.2	716.22	1.1	717.91	713.00	-0.9	5,693	-0.02%
2023/02/21	2.1	726.14	0	0.00	725.00	2.1	5,736	0.04%
2023/02/20	0	728.00	0	0.00	726.00	0	5,857	0.00%
2023/02/17	0	721.11	0.1	721.00	723.00	-0.1	6,042	0.00%
2023/02/16	0	0.00	4	712.00	711.00	-4	6,143	-0.07%
2023/02/15	0.2	712.09	0	713.00	710.00	0.2	6,321	0.00%
2023/02/13	0.1	728.79	0	0.00	731.00	0.1	6,477	0.00%
2023/02/10	2	742.49	0	0.00	740.00	2	6,539	0.03%
2023/02/09	0	0.00	1	741.00	749.00	-1	6,621	-0.02%
2023/02/08	1.1	736.73	1.3	745.60	744.00	-0.2	6,629	0.00%
2023/02/07	1.3	719.24	0	0.00	717.00	1.3	6,606	0.02%
2023/02/06	0.1	737.85	0.3	735.80	731.00	-0.1	6,599	0.00%
2023/02/03	0	0.00	0.1	750.69	751.00	-0.1	6,601	0.00%
2023/02/02	2	750.50	0.2	746.15	747.00	1.8	6,768	0.03%
2023/02/01	0	724.00	0	726.00	724.00	0	6,685	0.00%
2023/01/31	0.1	723.36	1.1	747.43	718.00	-1	6,691	-0.02%
2023/01/30	0	0.00	0	724.40	739.00	0	6,619	0.00%
2023/01/17	0.1	698.82	1.1	698.00	693.00	-1	6,490	-0.02%
2023/01/16	0.3	708.80	0.3	709.16	704.00	-0.1	6,511	0.00%
2023/01/13	0.1	696.45	0	0.00	694.00	0.1	6,514	0.00%
2023/01/12	0	0.00	1.6	715.94	715.00	-1.6	6,545	-0.02%
2023/01/11	1	699.17	1.4	700.05	707.00	-0.3	6,540	-0.01%
2023/01/10	0	0.00	4	689.28	694.00	-4	6,535	-0.06%
2023/01/09	0	0.00	0.1	670.75	675.00	-0.1	6,501	0.00%
2023/01/06	1	654.00	2.2	651.74	660.00	-1.2	6,538	-0.02%
2023/01/05	0.1	631.98	0	0.00	631.00	0.1	6,535	0.00%
2023/01/04	0.1	639.00	0	0.00	636.00	0.1	6,561	0.00%
2023/01/03	1	640.00	0	632.14	644.00	1	6,650	0.01%
2022/12/30	0.2	631.44	0.7	631.00	625.00	-0.5	6,675	-0.01%
2022/12/29	0	628.62	0	0.00	629.00	0	6,750	0.00%
2022/12/28	2.1	636.10	0.1	633.00	638.00	2.1	6,848	0.03%
2022/12/27	0	660.00	1	659.93	656.00	-1	6,776	-0.01%
2022/12/26	1	651.01	0	0.00	651.00	1	6,798	0.01%
2022/12/23	0.1	656.40	0	0.00	660.00	0.1	6,869	0.00%
2022/12/22	1	664.00	0	0.00	661.00	1	6,962	0.01%
2022/12/21	2	649.56	2	655.50	654.00	0	7,014	0.00%
2022/12/20	2.1	652.65	0	0.00	646.00	2.1	7,009	0.03%
2022/12/19	2.7	656.11	2	656.00	656.00	0.7	6,997	0.01%
2022/12/16	1.1	653.71	1.5	658.31	660.00	-0.3	6,957	0.00%
2022/12/15	2.4	692.88	1	692.00	681.00	1.4	6,838	0.02%
2022/12/14	0	0.00	0	720.00	718.00	0	6,685	0.00%
2022/12/13	2	719.00	2	714.50	709.00	0	6,656	0.00%
2022/12/12	3.3	709.26	2	714.00	712.00	1.3	6,633	0.02%
2022/12/09	1	715.00	0	0.00	729.00	1	6,683	0.01%
2022/12/08	0.1	708.63	0	0.00	705.00	0.1	6,669	0.00%
2022/12/07	1	720.99	6	720.67	716.00	-5	6,703	-0.07%
2022/12/06	0	727.62	8	729.00	725.00	-8	6,687	-0.12%
2022/12/05	0	0.00	0.2	750.00	739.00	-0.2	6,688	0.00%
2022/12/02	0.1	740.50	0	0.00	739.00	0.1	6,670	0.00%
2022/12/01	8	749.00	0.5	747.94	741.00	7.5	6,687	0.11%
2022/11/30	1	737.00	0	735.00	733.00	1	6,640	0.01%
2022/11/29	2.5	713.30	0.3	712.59	713.00	2.2	6,585	0.03%
2022/11/28	0.1	711.75	0	0.00	703.00	0.1	6,658	0.00%
2022/11/24	1	724.00	1.5	727.55	728.00	-0.5	6,662	-0.01%
2022/11/23	0.2	710.00	0	715.00	705.00	0.2	6,614	0.00%
2022/11/22	3	712.00	0.1	712.00	713.00	2.9	6,640	0.04%
2022/11/21	0	713.00	2.7	714.45	720.00	-2.7	6,585	-0.04%
2022/11/18	2.2	722.82	0	722.00	722.00	2.2	6,562	0.03%
2022/11/17	0	725.00	0	723.00	725.00	0	6,538	0.00%
2022/11/16	1	729.00	0.1	728.24	729.00	0.9	6,483	0.01%
2022/11/15	2	726.97	0.1	718.61	722.00	1.9	6,409	0.03%
2022/11/14	0.5	696.00	0.1	699.30	697.00	0.4	6,249	0.01%
2022/11/11	0.1	690.27	4.5	695.71	700.00	-4.3	6,158	-0.07%
2022/11/10	0	0.00	1.2	656.60	660.00	-1.2	5,973	-0.02%
2022/11/09	0.1	649.14	2.3	647.68	650.00	-2.1	5,943	-0.04%
2022/11/08	0	0.00	1	621.95	620.00	-1	5,823	-0.02%
2022/11/07	0	0.00	4.1	619.49	620.00	-4.1	5,766	-0.07%
2022/11/04	1	597.81	0	0.00	597.00	1	5,782	0.02%
2022/11/03	0	598.60	1	599.00	600.00	-1	5,814	-0.02%
2022/11/02	0	600.50	0	603.00	599.00	0	5,796	0.00%
2022/11/01	2	601.50	2	600.46	599.00	0	5,769	0.00%
2022/10/31	3	594.00	9.2	594.83	590.00	-6.2	5,758	-0.11%
2022/10/28	2.1	571.94	0	0.00	565.00	2.1	5,543	0.04%
2022/10/27	1	587.00	0	0.00	589.00	1	5,502	0.02%
2022/10/26	0	0.00	1	572.99	579.00	-1	5,503	-0.02%
2022/10/25	0	573.68	0	577.00	563.00	0	5,501	0.00%
2022/10/24	0	0.00	0	589.33	588.00	0	5,510	0.00%
2022/10/21	2	572.00	0	574.00	567.00	2	5,493	0.04%
2022/10/20	3.1	562.01	2	563.50	570.00	1.1	5,520	0.02%
2022/10/19	0	581.67	0	583.00	577.00	0	5,467	0.00%
2022/10/18	0	0.00	0.1	583.53	588.00	-0.1	5,468	0.00%
2022/10/17	2.1	571.14	0	0.00	578.00	2.1	5,498	0.04%
2022/10/14	1	568.00	2.1	569.61	585.00	-1.1	5,580	-0.02%
2022/10/13	0	543.70	2	547.58	544.00	-2	5,561	-0.04%
2022/10/12	5	549.20	0	554.00	549.00	5	5,527	0.09%
2022/10/11	0.1	556.53	0.2	555.00	553.00	-0.1	5,544	0.00%
2022/10/07	0.2	570.87	1	565.00	566.00	-0.8	5,540	-0.02%
2022/10/06	1.2	587.63	1	592.00	587.00	0.2	5,531	0.00%
2022/10/05	0	0.00	0.5	603.54	599.00	-0.5	5,528	-0.01%
2022/10/04	1.2	565.69	1	566.00	573.00	0.2	5,491	0.00%
2022/10/03	0	547.00	0	0.00	548.00	0	5,503	0.00%
2022/09/30	1.1	550.38	1	534.00	551.00	0.1	5,600	0.00%
2022/09/29	1	558.46	2	550.00	543.00	-1	5,648	-0.02%
2022/09/28	0.2	550.19	3	556.00	545.00	-2.8	5,643	-0.05%
2022/09/27	0	568.78	0	0.00	568.00	0	5,673	0.00%
2022/09/26	0	571.39	0.1	569.00	569.00	-0.1	5,749	0.00%
2022/09/23	1.1	591.17	2	583.50	580.00	-0.9	5,832	-0.02%
2022/09/22	2.1	591.60	1	595.00	591.00	1.1	5,925	0.02%
2022/09/21	0.1	606.60	0	0.00	605.00	0.1	6,057	0.00%
2022/09/20	0	607.43	2	605.00	605.00	-2	6,255	-0.03%
2022/09/19	0	607.00	0	0.00	604.00	0	6,370	0.00%
2022/09/16	2.2	604.11	1	600.00	600.00	1.2	6,541	0.02%
2022/09/15	1	618.00	0	0.00	616.00	1	6,915	0.01%
2022/09/14	0.1	612.37	2	613.00	615.00	-1.9	7,098	-0.03%
2022/09/13	0.1	628.50	0	0.00	626.00	0.1	7,118	0.00%
2022/09/12	2	628.00	0	0.00	627.00	2	7,161	0.03%
2022/09/08	1.1	622.11	0	0.00	623.00	1.1	7,293	0.01%
2022/09/07	0.1	619.81	2	620.00	619.00	-1.9	7,319	-0.03%
2022/09/06	0	632.00	0.1	631.33	629.00	-0.1	7,319	0.00%
2022/09/05	0.1	631.61	0.5	629.55	631.00	-0.4	7,359	0.00%
2022/09/02	5.3	630.21	19.2	623.08	620.00	-13.9	7,407	-0.19%
2022/09/01	1.2	648.82	0.5	647.00	648.00	0.7	7,329	0.01%
2022/08/31	3	660.00	0	667.33	667.00	3	7,309	0.04%
2022/08/30	0	652.00	0	660.00	657.00	0	7,411	0.00%
2022/08/29	0.2	655.16	0	658.00	653.00	0.2	7,427	0.00%
2022/08/26	1	682.90	0	0.00	678.00	1	7,444	0.01%
2022/08/25	0.3	676.81	1	677.00	670.00	-0.7	7,460	-0.01%
2022/08/24	0	675.58	1	674.00	667.00	-1	7,497	-0.01%
2022/08/23	1	676.01	0	0.00	676.00	1	7,601	0.01%
2022/08/22	1.1	679.87	0	679.00	672.00	1.1	7,628	0.01%
2022/08/19	0	697.43	1	696.00	693.00	-1	7,590	-0.01%
2022/08/18	2	698.50	0	0.00	702.00	2	7,581	0.03%
2022/08/17	0	703.00	0	0.00	703.00	0	7,566	0.00%
2022/08/16	6	710.83	7.1	706.64	706.00	-1.1	7,537	-0.01%
2022/08/15	1	693.00	1	702.99	706.00	0	7,502	0.00%
2022/08/12	0	0.00	1	674.03	684.00	-1	7,480	-0.01%
2022/08/11	1.2	669.54	1.1	672.54	670.00	0.1	7,486	0.00%
2022/08/10	1.1	669.47	0	0.00	668.00	1.1	7,426	0.01%
2022/08/09	7.1	695.20	1	694.00	694.00	6.1	7,387	0.08%
2022/08/08	1	712.98	7	717.86	709.00	-6	7,382	-0.08%
2022/08/05	0	0.00	3.1	709.02	717.00	-3.1	7,373	-0.04%
2022/08/04	1	686.97	1	684.02	684.00	0	7,325	0.00%
2022/08/03	1	685.00	0	685.00	686.00	1	7,330	0.01%
2022/08/02	0.2	677.42	1	676.00	683.00	-0.8	7,368	-0.01%
2022/08/01	0.8	684.81	0	0.00	694.00	0.8	7,318	0.01%
2022/07/29	1.3	701.55	2	681.58	683.00	-0.8	7,306	-0.01%
2022/07/28	1	682.02	1	678.03	682.00	0	7,275	0.00%
2022/07/27	3	669.29	2.8	668.21	677.00	0.2	7,257	0.00%
2022/07/26	0	680.00	2	679.50	681.00	-2	7,285	-0.03%
2022/07/25	2	690.99	0.2	693.00	688.00	1.9	7,307	0.03%
2022/07/22	19.1	719.58	2.1	706.46	705.00	17.1	7,416	0.23%
2022/07/21	2.1	700.99	2.5	691.40	716.00	-0.5	7,419	-0.01%
2022/07/20	2	680.43	2	679.02	671.00	0	7,345	0.00%
2022/07/19	0	661.00	2	659.00	662.00	-2	7,309	-0.03%
2022/07/18	2	665.00	7	656.32	661.00	-5	7,327	-0.07%
2022/07/15	8	646.75	1	650.98	648.00	7	7,272	0.10%
2022/07/14	2.3	645.80	0.1	644.55	646.00	2.2	7,234	0.03%
2022/07/13	2.4	643.14	3.1	639.01	634.00	-0.7	7,247	-0.01%
2022/07/12	1.1	611.44	1	616.00	614.00	0.1	7,202	0.00%
2022/07/11	1	639.04	0	644.00	637.00	1	7,198	0.01%
2022/07/08	0	0.00	1.2	650.09	651.00	-1.2	7,217	-0.02%
2022/07/07	0.2	619.51	1.1	615.52	636.00	-0.9	7,234	-0.01%
2022/07/06	2.2	605.39	2	608.02	605.00	0.2	7,219	0.00%
2022/07/05	0.1	603.85	0	617.00	615.00	0.1	7,194	0.00%
2022/07/04	1	621.85	2	614.51	611.00	-1	7,257	-0.01%
2022/07/01	3.9	643.48	1	634.00	612.00	2.9	7,312	0.04%
2022/06/30	2	649.51	0	656.50	651.00	2	7,366	0.03%
2022/06/29	2	647.65	2.1	660.59	661.00	-0.1	7,359	0.00%
2022/06/28	0.2	657.20	6	659.17	651.00	-5.8	7,274	-0.08%
2022/06/27	6.1	685.80	5	688.01	678.00	1.1	7,189	0.02%
2022/06/24	1.4	684.29	1	683.00	670.00	0.4	7,235	0.01%
2022/06/23	10.6	701.75	1	700.00	689.00	9.6	7,038	0.14%
2022/06/22	4.4	836.62	0.6	822.00	807.00	3.8	6,590	0.06%
2022/06/21	1	851.00	0.1	860.03	868.00	0.9	6,426	0.01%
2022/06/20	0.1	842.00	1.2	840.23	840.00	-1.1	6,372	-0.02%
2022/06/17	2.8	844.75	0	0.00	831.00	2.8	6,323	0.04%
2022/06/16	1.1	892.72	0.3	895.00	873.00	0.8	6,172	0.01%
2022/06/15	0	0.00	2	886.50	884.00	-2	6,199	-0.03%
2022/06/14	3	871.35	1	874.00	880.00	2	6,271	0.03%
2022/06/13	2.2	900.69	2	888.18	887.00	0.1	6,289	0.00%
2022/06/10	1	930.00	1	930.00	930.00	0	6,300	0.00%
2022/06/09	0.5	930.00	0	930.00	924.00	0.5	6,361	0.01%
2022/06/08	1	920.00	1.2	929.07	930.00	-0.2	6,356	0.00%
2022/06/07	0	895.00	0	0.00	890.00	0	6,282	0.00%
2022/06/02	0.8	900.13	1	900.01	898.00	-0.3	6,316	0.00%
2022/06/01	0	0.00	1	905.00	905.00	-1	6,430	-0.02%
2022/05/31	1	896.94	4.1	904.12	905.00	-3.1	6,447	-0.05%
2022/05/30	1	865.00	2.2	872.51	878.00	-1.2	6,341	-0.02%
2022/05/26	0.6	840.49	0	0.00	833.00	0.6	6,351	0.01%
2022/05/25	0	837.00	1	832.00	843.00	-1	6,412	-0.02%
2022/05/24	0.1	837.93	1	838.00	830.00	-0.9	6,489	-0.01%
2022/05/23	0	0.00	0	851.32	843.00	0	6,499	0.00%
2022/05/20	0	846.00	1	848.99	846.00	-1	6,525	-0.02%
2022/05/19	1.5	841.72	0	842.00	845.00	1.5	6,518	0.02%
2022/05/18	1.5	849.05	2	850.49	855.00	-0.5	6,480	-0.01%
2022/05/17	1.1	843.82	0	843.00	841.00	1.1	6,440	0.02%
2022/05/16	5	839.78	5	831.20	825.00	0	6,422	0.00%
2022/05/13	0	0.00	2	833.03	843.00	-2	6,394	-0.03%
2022/05/12	2	824.00	1	828.93	820.00	1	6,408	0.01%
2022/05/11	2	822.00	2.1	824.60	829.00	-0.1	6,423	0.00%
2022/05/10	1	809.93	0	818.86	820.00	1	6,503	0.02%
2022/05/09	21.1	820.85	20	819.50	813.00	1.1	6,538	0.02%
2022/05/06	2.2	822.61	2	822.75	834.00	0.2	6,633	0.00%
2022/05/05	1	844.00	1	847.00	841.00	0	6,852	0.00%
2022/05/04	1.1	828.04	0	0.00	829.00	1.1	6,852	0.02%
2022/05/03	2	811.06	2	822.01	820.00	0	6,867	0.00%
2022/04/29	1.1	838.01	1	849.00	830.00	0.1	6,813	0.00%
2022/04/28	3	829.70	2	834.00	828.00	1	6,800	0.02%
2022/04/27	3.3	809.77	4	808.75	808.00	-0.7	6,680	-0.01%
2022/04/26	1.1	826.85	1	831.00	833.00	0.1	6,617	0.00%
2022/04/25	1.1	833.30	1.1	833.10	837.00	0.1	6,582	0.00%
2022/04/22	3	848.05	0	0.00	854.00	3	6,574	0.05%
2022/04/21	0	0.00	1	867.96	868.00	-1	6,571	-0.02%
2022/04/20	0.1	849.97	0	0.00	856.00	0.1	6,581	0.00%
2022/04/19	1	849.00	1.1	861.61	838.00	-0.1	6,539	0.00%
2022/04/18	1.1	830.32	1	838.00	833.00	0.1	6,509	0.00%
2022/04/15	3.2	840.01	0.1	847.50	832.00	3.2	6,561	0.05%
2022/04/14	1.1	865.97	1	866.00	861.00	0.1	6,580	0.00%
2022/04/13	1.2	879.90	1	867.74	880.00	0.1	6,612	0.00%
2022/04/12	2.1	838.10	1	840.00	842.00	1.1	6,561	0.02%
2022/04/11	0	837.00	0	0.00	836.00	0	6,543	0.00%
2022/04/08	2.7	846.38	2.1	850.73	840.00	0.7	6,563	0.01%
2022/04/07	5.9	860.34	0	0.00	850.00	5.9	6,415	0.09%
2022/04/06	1.3	874.81	0	871.00	882.00	1.3	6,295	0.02%
2022/04/01	0.4	901.37	1	903.00	900.00	-0.6	6,156	-0.01%
2022/03/31	2.2	907.56	0	918.00	905.00	2.2	6,142	0.04%
2022/03/30	1.1	910.18	3	916.33	915.00	-1.9	6,086	-0.03%
2022/03/29	4.7	912.71	0.1	934.00	912.00	4.6	5,947	0.08%
2022/03/28	0.2	955.28	0	0.00	964.00	0.2	5,753	0.00%
2022/03/25	0	969.00	0	0.00	971.00	0	5,782	0.00%
2022/03/24	1.1	970.57	2	971.00	972.00	-0.9	5,778	-0.02%
2022/03/23	5.2	984.61	3	982.33	977.00	2.2	5,770	0.04%
2022/03/22	1	979.99	0	0.00	975.00	1	5,765	0.02%
2022/03/21	0.1	978.20	3	982.00	978.00	-2.9	5,750	-0.05%
2022/03/18	5.2	961.02	5	965.45	969.00	0.1	5,753	0.00%
2022/03/17	1.6	959.65	1	955.00	968.00	0.6	5,699	0.01%
2022/03/16	3.4	906.64	0.4	909.00	907.00	3	5,592	0.05%
2022/03/15	1.3	908.93	0	0.00	904.00	1.3	5,508	0.02%
2022/03/14	0.2	950.84	0	0.00	944.00	0.2	5,475	0.00%
2022/03/11	3.3	969.27	0	0.00	963.00	3.3	5,435	0.06%
2022/03/10	0	995.00	0	0.00	995.00	0	5,418	0.00%
2022/03/09	1.1	969.90	0	0.00	966.00	1.1	5,399	0.02%
2022/03/08	0.1	971.53	1	965.00	963.00	-0.9	5,418	-0.02%
2022/03/07	1.3	976.60	0	0.00	972.00	1.3	5,403	0.02%
2022/03/04	1.2	1032.64	0	0.00	1025.00	1.2	5,361	0.02%
2022/03/03	1	1070.22	0	0.00	1080.00	1	5,320	0.02%
2022/03/02	1.1	1076.00	0	1095.00	1080.00	1.1	5,327	0.02%
2022/03/01	0	0.00	0.1	1100.00	1100.00	-0.1	5,316	0.00%
2022/02/25	0	1075.00	0.2	1077.35	1085.00	-0.2	5,296	0.00%
2022/02/24	0.4	1077.40	1	1060.00	1060.00	-0.6	5,279	-0.01%
2022/02/23	0	1113.00	1	1115.05	1120.00	-1	5,229	-0.02%
2022/02/22	0.3	1108.53	0	0.00	1110.00	0.3	5,336	0.01%
2022/02/21	0.3	1130.00	0.2	1130.00	1130.00	0.1	5,465	0.00%
2022/02/18	0	0.00	0.1	1120.00	1120.00	-0.1	5,526	0.00%
2022/02/17	0	1125.00	0.1	1130.00	1130.00	-0.1	5,579	0.00%
2022/02/15	1.1	1114.32	0	0.00	1100.00	1.1	5,736	0.02%
2022/02/14	0.1	1109.00	0	0.00	1105.00	0.1	5,745	0.00%
2022/02/11	1	1154.98	1	1159.98	1150.00	0	5,713	0.00%
2022/02/10	0.1	1154.76	3.2	1154.75	1160.00	-3	5,744	-0.05%
2022/02/09	1	1129.68	0.1	1125.00	1130.00	0.9	5,775	0.02%
2022/02/07	0.5	1096.94	1	1119.75	1100.00	-0.5	5,594	-0.01%
2022/01/24	0.1	1061.10	0	0.00	1090.00	0.1	5,269	0.00%
2022/01/21	1.3	1069.44	0	0.00	1070.00	1.3	5,274	0.02%
2022/01/20	2.4	1082.57	1	1090.00	1090.00	1.4	5,240	0.03%
2022/01/19	0.2	1095.22	0	0.00	1100.00	0.2	5,285	0.00%
2022/01/18	0.1	1108.00	2.1	1125.42	1105.00	-2	5,311	-0.04%
2022/01/14	0.2	1071.56	1	1065.00	1065.00	-0.8	5,299	-0.02%
2022/01/13	0.2	1092.90	0	0.00	1100.00	0.2	5,304	0.00%
2022/01/12	1	1089.93	1	1080.00	1085.00	0	5,294	0.00%
2022/01/11	0.3	1076.79	0	0.00	1080.00	0.3	5,343	0.01%
2022/01/10	0	1082.33	0	0.00	1095.00	0	5,369	0.00%
2022/01/07	1.1	1095.66	0	0.00	1100.00	1.1	5,353	0.02%
2022/01/06	0.1	1133.14	1	1145.00	1135.00	-0.9	5,359	-0.02%
2022/01/05	0	1175.00	2	1167.50	1175.00	-2	5,315	-0.04%
2022/01/04	1	1160.05	0	0.00	1165.00	1	5,303	0.02%
2022/01/03	1.1	1174.67	1	1205.00	1150.00	0.1	5,262	0.00%
2021/12/30	1	1185.00	1.1	1194.09	1190.00	-0.1	5,246	0.00%
2021/12/29	1	1185.00	0.3	1184.90	1185.00	0.7	5,271	0.01%
2021/12/28	1	1165.00	3.3	1170.00	1175.00	-2.3	5,331	-0.04%
2021/12/27	1.4	1159.29	1.1	1145.47	1145.00	0.3	5,325	0.01%
2021/12/24	2	1125.00	0.2	1115.00	1120.00	1.8	5,289	0.03%
2021/12/23	0	0.00	1.2	1098.72	1095.00	-1.2	5,333	-0.02%
2021/12/22	1	1094.85	0	0.00	1085.00	1	5,426	0.02%
2021/12/21	0	0.00	0.1	1080.00	1090.00	-0.1	5,524	0.00%
2021/12/20	2	1075.00	0	0.00	1055.00	2	5,628	0.04%
2021/12/17	0	0.00	1.1	1090.00	1075.00	-1.1	5,654	-0.02%
2021/12/16	0	0.00	1.1	1084.55	1090.00	-1.1	5,672	-0.02%
2021/12/15	1	1060.00	0	0.00	1060.00	1	5,747	0.02%
2021/12/14	0.1	1055.00	3	1055.00	1070.00	-3	5,818	-0.05%
2021/12/10	0.1	1075.00	0	0.00	1075.00	0.1	5,826	0.00%
2021/12/08	0	0.00	1.4	1091.85	1095.00	-1.4	5,919	-0.02%
2021/12/07	0.1	1060.00	0.1	1060.00	1065.00	-0.1	5,877	0.00%
2021/12/06	0	1070.00	0.2	1065.00	1085.00	-0.2	5,880	0.00%
2021/12/03	0.1	1075.00	0.2	1075.91	1060.00	-0.1	5,875	0.00%
2021/12/02	1.1	1079.55	0.1	1075.00	1080.00	1.1	5,860	0.02%
2021/12/01	1	1065.00	1.1	1050.00	1065.00	-0.1	5,877	0.00%
2021/11/30	1	1010.00	0.1	1040.00	1010.00	1	5,869	0.02%
2021/11/29	0.1	1020.00	1.2	1022.29	1030.00	-1.2	5,829	-0.02%
2021/11/26	0.1	1009.09	1	1000.00	1005.00	-1	5,918	-0.02%
2021/11/25	1	1030.00	0	0.00	1035.00	1	5,973	0.02%
2021/11/24	1	1030.00	0	0.00	1040.00	1	5,991	0.02%
2021/11/23	0	1065.00	5.2	1054.20	1055.00	-5.2	6,013	-0.09%
2021/11/22	0.2	1095.00	5.2	1085.27	1080.00	-5	6,066	-0.08%
2021/11/19	1.3	1080.39	0	1085.00	1090.00	1.3	6,050	0.02%
2021/11/18	1	1055.67	1.2	1074.42	1085.00	-0.2	5,931	0.00%
2021/11/17	1.1	1035.05	0	1050.00	1030.00	1.1	5,811	0.02%
2021/11/16	9.1	1015.62	0	0.00	1035.00	9.1	5,789	0.16%
2021/11/15	1	1010.00	5.5	1022.21	1025.00	-4.5	5,786	-0.08%
2021/11/12	0	0.00	0.1	977.78	983.00	-0.1	5,702	0.00%
2021/11/11	0	958.10	0	955.60	954.00	0	5,713	0.00%
2021/11/10	0	966.43	0	0.00	958.00	0	5,712	0.00%
2021/11/09	0	983.00	0	984.38	978.00	0	5,731	0.00%
2021/11/08	0	973.00	6.2	973.36	980.00	-6.1	5,687	-0.11%
2021/11/05	0.1	934.31	0	935.00	940.00	0.1	5,588	0.00%
2021/11/04	0.1	936.00	0	0.00	928.00	0.1	5,571	0.00%
2021/11/02	0	0.00	1	932.00	928.00	-1	5,617	-0.02%
2021/11/01	1	918.00	0	925.00	922.00	1	5,680	0.02%
2021/10/29	0	919.63	0	0.00	913.00	0	5,733	0.00%
2021/10/28	1	939.78	0	0.00	936.00	1	5,692	0.02%
2021/10/27	0	0.00	1.3	954.80	942.00	-1.3	5,694	-0.02%
2021/10/26	1	947.00	0.1	944.50	946.00	0.9	5,657	0.02%
2021/10/25	1	934.00	1	936.93	938.00	0	5,704	0.00%
2021/10/22	0	0.00	3.3	922.11	926.00	-3.3	5,890	-0.06%
2021/10/21	1	904.06	1.1	913.01	913.00	-0.1	5,948	0.00%
2021/10/20	1	901.00	1.2	905.67	901.00	-0.2	5,922	0.00%
2021/10/19	0	0.00	1	887.38	898.00	-1	5,922	-0.02%
2021/10/18	0	0.00	0.1	874.57	867.00	-0.1	5,893	0.00%
2021/10/15	0.1	851.17	0	0.00	857.00	0.1	5,876	0.00%
2021/10/14	2.2	841.07	0	0.00	840.00	2.2	5,826	0.04%
2021/10/13	4.3	867.66	0	0.00	862.00	4.3	5,799	0.07%
2021/10/12	2.2	886.71	0	0.00	887.00	2.2	5,805	0.04%
2021/10/08	0.1	908.51	0.2	917.33	910.00	-0.1	5,823	0.00%
2021/10/07	0	0.00	1.2	899.49	911.00	-1.2	5,809	-0.02%
2021/10/06	1	877.00	0	880.00	871.00	1	5,818	0.02%
2021/10/05	0.2	866.28	0	872.00	867.00	0.2	5,823	0.00%
2021/10/04	0	0.00	0	892.25	892.00	0	5,764	0.00%
2021/10/01	3.1	895.29	0.1	889.00	885.00	3	5,787	0.05%
2021/09/30	0.2	905.14	0	0.00	905.00	0.2	5,769	0.00%
2021/09/29	1.3	930.24	0	0.00	913.00	1.3	5,757	0.02%
2021/09/28	0	949.00	0	964.29	957.00	0	5,742	0.00%
2021/09/27	0	0.00	2.2	948.71	959.00	-2.2	5,698	-0.04%
2021/09/24	0	0.00	1	919.96	920.00	-1	5,614	-0.02%
2021/09/23	0	0.00	1	915.03	915.00	-1	5,707	-0.02%
2021/09/22	0.2	905.33	0	0.00	911.00	0.2	5,709	0.00%
2021/09/17	0	940.00	0.1	942.38	940.00	-0.1	5,634	0.00%
2021/09/16	0	931.00	0	0.00	936.00	0	5,597	0.00%
2021/09/15	1	935.00	0	0.00	935.00	1	5,608	0.02%
2021/09/14	0	0.00	1.2	945.39	947.00	-1.2	5,671	-0.02%
2021/09/13	0	0.00	0.6	926.00	927.00	-0.6	5,770	-0.01%
2021/09/10	0	0.00	1.1	917.14	925.00	-1.1	5,907	-0.02%
2021/09/09	1	899.17	0	0.00	901.00	1	5,926	0.02%
2021/09/08	0	903.00	0	0.00	912.00	0	5,924	0.00%
2021/09/07	1	900.00	0	0.00	903.00	1	5,934	0.02%
2021/09/03	0.1	924.42	0	0.00	919.00	0.1	5,922	0.00%
2021/09/02	0	931.00	2.1	939.75	933.00	-2.1	5,974	-0.04%
2021/09/01	0	0.00	2.1	920.14	927.00	-2.1	5,945	-0.04%
2021/08/30	0	0.00	2	908.00	912.00	-2	5,815	-0.03%
2021/08/27	0	886.00	3	894.00	896.00	-3	5,814	-0.05%
2021/08/26	4	880.51	1	891.00	888.00	3	5,801	0.05%
2021/08/23	0	0.00	2	909.94	911.00	-2	5,929	-0.03%
2021/08/20	1.2	878.18	0	0.00	873.00	1.2	5,968	0.02%
2021/08/19	0.1	888.14	0	0.00	888.00	0.1	6,030	0.00%
2021/08/18	0.1	881.71	0	0.00	912.00	0.1	6,036	0.00%
2021/08/17	2.1	889.97	0	0.00	880.00	2.1	6,081	0.03%
2021/08/16	0.1	907.73	0	0.00	901.00	0.1	6,099	0.00%
2021/08/13	0	0.00	3	910.00	910.00	-3	6,266	-0.05%
2021/08/12	0.1	908.96	0	918.00	904.00	0.1	6,367	0.00%
2021/08/11	0.1	912.70	0	0.00	910.00	0.1	6,505	0.00%
2021/08/10	0	0.00	1	922.00	922.00	-1	6,700	-0.01%
2021/08/09	1	915.30	1	925.00	921.00	0	6,930	0.00%
2021/08/06	0	938.50	1	938.00	936.00	-1	7,054	-0.01%
2021/08/05	2	962.00	1.2	954.38	961.00	0.8	7,268	0.01%
2021/08/04	0	0.00	1.1	948.95	950.00	-1.1	7,673	-0.01%
2021/08/03	0	0.00	0	934.20	938.00	0	7,987	0.00%
2021/08/02	0.4	923.00	1	925.00	934.00	-0.6	8,252	-0.01%
2021/07/30	2	918.00	5	925.00	910.00	-3	8,341	-0.04%
2021/07/29	3	918.67	6	919.50	933.00	-3	8,488	-0.04%
2021/07/28	6.3	893.97	0	0.00	890.00	6.3	8,566	0.07%
2021/07/27	0	0.00	9.1	940.98	938.00	-9.1	8,595	-0.11%
2021/07/26	0	0.00	0	930.00	923.00	0	8,877	0.00%
2021/07/23	0	0.00	1	929.00	933.00	-1	8,908	-0.01%
2021/07/22	1.1	928.99	0	926.00	919.00	1.1	8,983	0.01%
2021/07/21	2	914.99	0	917.00	912.00	2	9,049	0.02%
2021/07/20	0	921.86	0	924.00	920.00	0	9,156	0.00%
2021/07/19	3.1	921.78	1	931.82	919.00	2.1	9,287	0.02%
2021/07/16	0	0.00	0.2	952.43	957.00	-0.2	9,267	0.00%
2021/07/15	0	948.00	0.1	946.00	951.00	-0.1	9,280	0.00%
2021/07/14	1	928.02	0	932.00	930.00	1	9,319	0.01%
2021/07/13	0	934.89	0	0.00	926.00	0	9,339	0.00%
2021/07/12	1	935.00	3	938.00	935.00	-2	9,329	-0.02%
2021/07/09	1	920.01	0	0.00	919.00	1	9,333	0.01%
2021/07/08	0	0.00	0.1	922.00	920.00	-0.1	9,393	0.00%
2021/07/07	1.3	919.54	0	0.00	917.00	1.3	9,453	0.01%
2021/07/06	5.1	929.35	0	0.00	922.00	5.1	9,539	0.05%
2021/07/05	1.1	960.22	0.2	963.26	957.00	0.9	9,531	0.01%
2021/07/02	0	958.57	0.1	958.00	957.00	0	9,541	0.00%
2021/07/01	2	963.00	0.1	958.00	955.00	1.9	9,556	0.02%
2021/06/30	0	0.00	3.2	960.69	962.00	-3.2	9,666	-0.03%
2021/06/29	0.1	943.00	1.2	944.67	935.00	-1.1	9,587	-0.01%
2021/06/28	0.2	929.67	0	930.00	935.00	0.2	9,649	0.00%
2021/06/25	0.2	939.33	0.1	941.54	927.00	0	9,792	0.00%
2021/06/24	1.2	929.50	1	937.00	929.00	0.2	9,868	0.00%
2021/06/23	1	917.58	1	938.82	941.00	0	10,004	0.00%
2021/06/22	1.2	897.16	11	893.30	903.00	-9.8	10,129	-0.10%
2021/06/21	5.2	936.16	0	0.00	918.00	5.2	10,011	0.05%
2021/06/18	3	967.67	0	0.00	965.00	3	9,964	0.03%
2021/06/17	0	971.00	0	977.00	978.00	0	9,985	0.00%
2021/06/16	5	986.60	1	984.10	985.00	4	10,009	0.04%
2021/06/15	0	0.00	0	998.00	989.00	0	10,003	0.00%
2021/06/11	3.1	987.93	0	992.00	980.00	3.1	10,014	0.03%
2021/06/10	10	998.00	1.7	991.78	998.00	8.3	10,027	0.08%
2021/06/09	0	974.00	1	982.76	967.00	-1	9,991	-0.01%
2021/06/08	0	0.00	0.1	970.00	966.00	-0.1	10,056	0.00%
2021/06/07	0	953.00	0	958.00	973.00	0	10,154	0.00%
2021/06/04	0	970.06	1	969.00	977.00	-1	10,221	-0.01%
2021/06/03	0	977.00	0	0.00	981.00	0	10,310	0.00%
2021/06/02	1	960.20	0	0.00	959.00	1	10,390	0.01%
2021/06/01	1.2	992.11	1	998.89	977.00	0.2	10,446	0.00%
2021/05/31	0.2	965.22	1.2	995.50	995.00	-1	10,530	-0.01%
2021/05/28	1	959.75	2	965.00	961.00	-1	10,516	-0.01%
2021/05/27	0	940.68	0	0.00	935.00	0	10,614	0.00%
2021/05/26	1	957.00	0	0.00	951.00	1	10,714	0.01%
2021/05/24	0	0.00	1	945.00	943.00	-1	10,717	-0.01%
2021/05/21	0.1	954.00	1.1	960.76	955.00	-0.9	10,746	-0.01%
2021/05/20	0	941.00	0	0.00	930.00	0	10,640	0.00%
2021/05/19	4.1	965.62	3	961.33	943.00	1.1	10,583	0.01%
2021/05/18	1	938.41	0.2	974.09	994.00	0.9	10,480	0.01%
2021/05/17	1.1	903.33	1.5	912.15	914.00	-0.4	10,407	0.00%
2021/05/14	1	903.14	1	910.00	895.00	0	10,391	0.00%
2021/05/13	0.2	892.12	1	884.00	873.00	-0.8	10,414	-0.01%
2021/05/12	4.7	887.11	3	897.33	888.00	1.7	10,317	0.02%
2021/05/11	1.2	920.72	0.1	920.00	911.00	1.1	10,040	0.01%
2021/05/10	2.1	983.58	0.1	1002.73	979.00	2	9,850	0.02%
2021/05/07	5	1049.00	1	1030.00	1060.00	4	9,827	0.04%
2021/05/06	0	1025.00	0.1	1050.00	1055.00	0	9,967	0.00%
2021/05/05	3.1	1025.16	2	1000.05	1005.00	1.1	9,906	0.01%
2021/05/04	2.2	1078.86	2.1	1082.32	1085.00	0.2	9,843	0.00%
2021/05/03	4.1	1134.40	7	1123.57	1105.00	-2.9	9,692	-0.03%
2021/04/29	1	1185.00	0.1	1185.00	1185.00	0.9	9,546	0.01%
2021/04/28	3	1073.33	3.2	1073.57	1080.00	-0.2	9,736	0.00%
2021/04/27	1	1060.00	1.2	1069.68	1065.00	-0.2	9,769	0.00%
2021/04/26	0	0.00	0	1066.67	1070.00	0	9,764	0.00%
2021/04/23	0	0.00	0.3	1007.90	1035.00	-0.3	9,723	0.00%
2021/04/22	0	0.00	0.2	998.13	984.00	-0.2	9,703	0.00%
2021/04/20	1	995.00	2.2	988.36	998.00	-1.2	9,936	-0.01%
2021/04/19	0	965.00	0	0.00	963.00	0	9,945	0.00%
2021/04/16	0	975.50	0	971.00	975.00	0	10,002	0.00%
2021/04/15	0.1	987.00	0.1	964.00	985.00	0.1	10,117	0.00%
2021/04/14	1.1	945.59	1.1	949.55	965.00	0	10,142	0.00%
2021/04/13	2.2	972.52	2	954.55	961.00	0.2	10,151	0.00%
2021/04/12	0.3	968.94	0.1	973.00	960.00	0.2	10,145	0.00%
2021/04/09	1	1024.99	1.2	999.17	999.00	-0.2	10,206	0.00%
2021/04/08	0	0.00	4.7	1018.35	1020.00	-4.7	10,176	-0.05%
2021/04/07	1	994.01	0	0.00	998.00	1	10,136	0.01%
2021/04/06	1.4	997.71	7.5	999.58	995.00	-6.1	10,121	-0.06%
2021/04/01	0.1	967.60	0.1	968.00	961.00	0	10,094	0.00%
2021/03/31	1	966.00	2	974.49	969.00	-1	10,037	-0.01%
2021/03/30	3.3	961.21	4.7	966.13	971.00	-1.4	9,940	-0.01%
2021/03/29	4	961.49	3.3	963.83	941.00	0.7	9,822	0.01%
2021/03/26	3.2	945.70	2	937.43	943.00	1.1	9,770	0.01%
2021/03/25	0.5	944.20	2.4	936.07	949.00	-1.9	9,665	-0.02%
2021/03/24	0.2	885.30	3.3	884.44	894.00	-3.1	9,473	-0.03%
2021/03/23	1.3	873.12	1.1	887.22	870.00	0.3	9,459	0.00%
2021/03/22	1.1	879.52	1	890.00	881.00	0.1	9,423	0.00%
2021/03/19	0.1	887.49	0.1	888.00	885.00	0	9,389	0.00%
2021/03/18	1.4	907.15	1.2	914.25	903.00	0.1	9,326	0.00%
2021/03/17	0.2	915.21	0.2	916.50	908.00	0	9,374	0.00%
2021/03/16	0	913.00	0	915.00	919.00	0	9,405	0.00%
2021/03/15	1	911.93	1	900.00	907.00	0	9,424	0.00%
2021/03/12	0.1	899.33	2	904.00	899.00	-1.9	9,477	-0.02%
2021/03/11	0.2	892.11	1.1	892.78	888.00	-0.9	9,437	-0.01%
2021/03/10	2.1	866.11	2	875.00	864.00	0.1	9,369	0.00%
2021/03/09	5	864.23	0	0.00	879.00	5	9,330	0.05%
2021/03/08	4.6	882.24	4	872.00	867.00	0.6	9,312	0.01%
2021/03/05	3.1	884.01	1.3	882.00	883.00	1.8	9,295	0.02%
2021/03/04	2.3	900.61	0	905.00	897.00	2.3	9,343	0.02%
2021/03/03	2	923.52	1.2	919.70	930.00	0.8	9,196	0.01%
2021/03/02	3.2	930.36	3	925.67	900.00	0.2	9,113	0.00%
2021/02/26	0.4	918.25	1.1	924.86	896.00	-0.6	9,006	-0.01%
2021/02/25	1.1	940.76	0	0.00	944.00	1.1	8,849	0.01%
2021/02/24	0	950.00	1	956.01	940.00	-1	8,846	-0.01%
2021/02/22	1.1	956.47	0	0.00	951.00	1.1	8,928	0.01%
2021/02/19	1.2	955.50	1	953.00	964.00	0.2	9,154	0.00%
2021/02/18	1	977.02	0	0.00	978.00	1	9,139	0.01%
2021/02/17	7	982.57	1	973.00	980.00	6	9,139	0.07%
2021/02/05	7	964.29	4.1	969.03	950.00	2.9	9,019	0.03%
2021/02/04	0	0.00	3	941.00	946.00	-3	8,834	-0.03%
2021/02/03	1	950.00	1	950.00	950.00	0	8,748	0.00%
2021/02/02	1	931.00	4	935.38	931.00	-3	8,668	-0.03%
2021/02/01	2.7	896.51	4	900.25	905.00	-1.4	8,536	-0.02%
2021/01/29	1	894.00	2.6	891.53	875.00	-1.6	8,433	-0.02%
2021/01/28	4.6	870.57	4	872.75	869.00	0.6	8,337	0.01%
2021/01/27	2.1	887.43	1	890.00	897.00	1.1	8,198	0.01%
2021/01/26	2	901.17	1.5	879.33	871.00	0.5	8,153	0.01%
2021/01/25	1.1	908.10	2	899.50	910.00	-1	8,217	-0.01%
2021/01/22	2	923.02	1	943.00	917.00	1	8,174	0.01%
2021/01/21	6.6	921.71	6.3	921.77	934.00	0.2	7,980	0.00%
2021/01/20	1	893.00	0	0.00	872.00	1	7,790	0.01%
2021/01/19	1	863.00	1.1	873.55	879.00	-0.1	7,707	0.00%
2021/01/18	1.1	830.00	0	0.00	844.00	1.1	7,647	0.01%
2021/01/15	1.4	849.91	1	854.00	850.00	0.4	7,581	0.01%
2021/01/14	0.1	868.00	1	867.00	861.00	-1	7,503	-0.01%
2021/01/13	3	867.08	4	886.25	884.00	-1	7,403	-0.01%
2021/01/12	1	847.00	1	848.00	846.00	0	7,230	0.00%
2021/01/11	2	843.00	1	850.00	851.00	1	7,124	0.01%
2021/01/08	1	835.00	3	835.67	838.00	-2	7,075	-0.03%
2021/01/07	0	0.00	1	801.97	799.00	-1	6,971	-0.01%
2021/01/06	1	808.00	2	801.00	792.00	-1	6,942	-0.01%
2021/01/05	1.1	786.09	0.1	800.03	797.00	1	6,919	0.01%
2021/01/04	2.1	775.71	9	782.76	792.00	-6.9	7,122	-0.10%
2020/12/30	0	0.00	2	746.00	746.00	-2	7,365	-0.03%
2020/12/29	5	739.40	1.1	740.00	734.00	3.9	7,338	0.05%
2020/12/28	0	0.00	8.1	739.71	740.00	-8.1	7,345	-0.11%
2020/12/25	0	0.00	1	718.00	715.00	-1	7,269	-0.01%
2020/12/24	2	721.00	2	720.50	714.00	0	7,323	0.00%
2020/12/23	0	0.00	5	718.60	720.00	-5	7,396	-0.07%
2020/12/22	1.4	710.06	4	715.24	703.00	-2.6	7,438	-0.04%
2020/12/18	3	700.00	0	0.00	699.00	3	7,494	0.04%
2020/12/17	1	700.00	0	706.00	704.00	1	7,540	0.01%
2020/12/16	5	706.20	2	706.00	701.00	3	7,575	0.04%
2020/12/15	2	699.00	0	0.00	701.00	2	7,661	0.03%
2020/12/14	2	702.50	1	703.00	702.00	1	7,785	0.01%
2020/12/11	3	707.99	3	707.00	707.00	0	7,897	0.00%
2020/12/10	6	714.52	2	722.00	709.00	4	7,895	0.05%
2020/12/09	1	744.00	3	734.33	734.00	-2	7,911	-0.03%
2020/12/08	2.1	707.73	5	717.20	730.00	-3	7,906	-0.04%
2020/12/07	4	700.00	4	701.75	704.00	0	7,861	0.00%
2020/12/04	1	701.00	3.2	700.67	705.00	-2.2	7,938	-0.03%
2020/12/03	1.1	703.96	1	708.00	700.00	0.1	7,959	0.00%
2020/12/02	0	0.00	1	710.00	712.00	-1	7,960	-0.01%
2020/12/01	2.1	698.25	0	0.00	697.00	2.1	8,051	0.03%
2020/11/30	5.2	707.46	0	0.00	704.00	5.2	8,134	0.06%
2020/11/27	0	727.00	0	0.00	725.00	0	8,228	0.00%
2020/11/26	0.1	730.00	1	732.00	730.00	-0.9	8,349	-0.01%
2020/11/25	3.1	736.42	1	738.00	724.00	2.1	8,574	0.02%
2020/11/23	1	745.00	1	755.00	743.00	0	8,827	0.00%
2020/11/20	3	740.27	4	736.75	747.00	-1	8,889	-0.01%
2020/11/19	3	732.33	2	732.00	733.00	1	8,864	0.01%
2020/11/18	3	714.34	8.1	715.73	728.00	-5.1	8,965	-0.06%
2020/11/17	0	0.00	1	699.00	696.00	-1	8,975	-0.01%
2020/11/16	1	693.00	1.8	686.89	694.00	-0.8	9,437	-0.01%
2020/11/13	3	669.68	1	669.00	675.00	2	9,725	0.02%
2020/11/12	1	681.00	2	674.50	673.00	-1	10,351	-0.01%
2020/11/11	3	672.67	1	673.00	676.00	2	10,383	0.02%
2020/11/10	3	690.67	1	693.00	686.00	2	10,411	0.02%
2020/11/09	0	0.00	2	704.00	702.00	-2	10,500	-0.02%
2020/11/06	2	700.00	1	700.00	700.00	1	10,576	0.01%
2020/11/05	0	0.00	7	690.57	696.00	-7	10,619	-0.07%
2020/11/04	1	674.00	1	675.00	677.00	0	10,610	0.00%
2020/11/03	2	667.00	1	674.00	665.00	1	10,699	0.01%
2020/11/02	2	668.95	1	669.00	653.00	1	10,776	0.01%
2020/10/29	1	683.00	0	0.00	684.00	1	10,976	0.01%
2020/10/28	0	688.00	1.2	682.17	681.00	-1.2	11,330	-0.01%
2020/10/27	0.8	685.00	0	0.00	685.00	0.8	11,469	0.01%
2020/10/26	0	681.00	0	0.00	674.00	0	11,597	0.00%
2020/10/23	2	682.00	0	0.00	678.00	2	11,765	0.02%
2020/10/19	1	693.00	1	695.00	692.00	0	13,079	0.00%
2020/10/15	3	703.00	0	0.00	689.00	3	13,490	0.02%
2020/10/13	2.1	701.35	1	698.00	699.00	1.1	13,578	0.01%
2020/10/12	1	714.00	2	709.00	714.00	-1	13,570	-0.01%
2020/10/08	1	664.00	7	670.71	670.00	-6	13,458	-0.04%
2020/10/07	0	0.00	6	639.83	647.00	-6	13,352	-0.04%
2020/10/06	0	615.00	0	0.00	615.00	0	13,230	0.00%
2020/10/05	1	613.00	0	0.00	611.00	1	13,446	0.01%
2020/09/30	0	0.00	2	615.00	607.00	-2	13,648	-0.01%
2020/09/25	3	597.00	2	598.00	585.00	1	14,134	0.01%
2020/09/24	14	609.00	10	605.80	600.00	4	14,148	0.03%
2020/09/23	2	614.00	1	612.00	617.00	1	14,104	0.01%
2020/09/22	0	0.00	1	610.00	603.00	-1	14,121	-0.01%
2020/09/21	2	614.50	1	616.00	616.00	1	14,152	0.01%
2020/09/18	1	591.00	2	601.00	611.00	-1	14,216	-0.01%
2020/09/17	2	598.00	2	600.50	599.00	0	14,178	0.00%
2020/09/16	0	0.00	1	626.00	617.00	-1	14,226	-0.01%
2020/09/14	3	607.00	5	602.80	609.00	-2	14,584	-0.01%
2020/09/11	2	595.50	1	593.00	595.00	1	14,529	0.01%
2020/09/10	0	600.00	1	605.00	599.00	-1	14,506	-0.01%
2020/09/09	3	590.00	0	0.00	595.00	3	14,579	0.02%
2020/09/07	0	0.00	1	596.00	598.00	-1	14,617	-0.01%
2020/09/04	3	598.33	0	0.00	603.00	3	14,678	0.02%
2020/09/03	0	0.00	1	608.00	603.00	-1	14,559	-0.01%
2020/09/02	3	596.67	3	600.00	596.00	0	14,467	0.00%
2020/09/01	0	0.00	3	567.33	576.00	-3	14,314	-0.02%
2020/08/31	6	557.00	1	573.00	556.00	5	14,274	0.04%
2020/08/28	1	568.00	2	564.50	574.00	-1	14,125	-0.01%
2020/08/27	4	563.00	5	572.40	558.00	-1	14,063	-0.01%
2020/08/26	2	577.00	1	578.00	578.00	1	14,098	0.01%
2020/08/25	1	586.00	3	587.67	589.00	-2	14,064	-0.01%
2020/08/24	0	0.00	4	587.00	585.00	-4	14,058	-0.03%
2020/08/21	4	595.50	4	589.50	604.00	0	13,992	0.00%
2020/08/20	4	576.50	7	574.71	565.00	-3	13,769	-0.02%
2020/08/19	6	616.00	8	614.63	609.00	-2	13,312	-0.02%
2020/08/18	63.1	617.67	57	617.25	617.00	6.1	13,108	0.05%
2020/08/17	1	683.00	1.3	685.46	685.00	-0.3	12,659	0.00%
2020/08/14	7	674.14	1	674.00	680.00	6	12,709	0.05%
2020/08/13	0	0.00	6	686.33	684.00	-6	12,854	-0.05%
2020/08/12	2	684.50	4	680.00	680.00	-2	13,029	-0.02%
2020/08/11	1	705.00	1	704.00	693.00	0	13,265	0.00%
2020/08/10	1	711.00	4	703.75	706.00	-3	13,196	-0.02%
2020/08/07	3.5	714.71	79	705.39	705.00	-75.5	13,149	-0.57%
2020/08/06	1	738.00	4	736.75	732.00	-3	13,080	-0.02%
2020/08/05	4	729.00	1	736.00	730.00	3	12,950	0.02%
2020/08/04	2.1	721.55	7	717.29	732.00	-4.9	12,842	-0.04%
2020/08/03	10	727.20	5	711.20	696.00	5	12,632	0.04%
2020/07/31	2	691.50	4	683.00	701.00	-2	12,338	-0.02%
2020/07/30	6	684.67	2	683.00	683.00	4	12,239	0.03%
2020/07/29	5	681.60	0	0.00	682.00	5	12,132	0.04%
2020/07/28	11	737.70	17	709.71	680.00	-6	12,087	-0.05%
2020/07/27	10	713.10	6	706.00	728.00	4	11,849	0.03%
2020/07/24	5	694.00	12	696.42	675.00	-7	12,020	-0.06%
2020/07/23	11.1	678.81	1	657.00	677.00	10.1	11,790	0.09%
2020/07/22	5	664.00	3	667.00	664.00	2	11,722	0.02%
2020/07/21	2	623.50	2	635.50	637.00	0	11,526	0.00%
2020/07/20	12	591.92	1	595.00	601.00	11	11,410	0.10%
2020/07/17	0	0.00	1	603.00	607.00	-1	11,461	-0.01%
2020/07/16	2	604.50	1	603.00	599.00	1	11,498	0.01%
2020/07/15	15	609.87	14	603.21	609.00	1	11,468	0.01%
2020/07/14	1	618.00	2	614.00	611.00	-1	11,446	-0.01%
2020/07/13	2	636.00	4	624.78	629.00	-2	11,402	-0.02%
2020/07/10	3	629.00	5	622.00	616.00	-2	11,372	-0.02%
2020/07/09	7	653.86	5	654.40	651.00	2	11,313	0.02%
2020/07/08	121	664.02	16.1	647.90	661.00	104.9	11,147	0.94%	大買/鉅額交易
2020/07/07	6	609.67	49	611.16	618.00	-43	10,896	-0.39%
2020/07/06	1	587.00	0	0.00	589.00	1	10,711	0.01%
2020/07/02	2	575.50	1	574.00	574.00	1	10,704	0.01%
2020/07/01	0	0.00	3	586.00	577.00	-3	10,742	-0.03%
2020/06/30	0	0.00	0.1	579.00	579.00	-0.1	10,725	0.00%
2020/06/29	3	568.33	1	571.00	565.00	2	10,747	0.02%
2020/06/24	1	575.00	1	578.00	580.00	0	10,726	0.00%
2020/06/23	5	576.20	3	572.67	574.00	2	10,795	0.02%
2020/06/22	9	567.78	5	569.40	576.00	4	10,730	0.04%
2020/06/19	0	0.00	5.1	537.33	546.00	-5.1	10,772	-0.05%
2020/06/18	2	512.50	1	512.00	513.00	1	10,633	0.01%
2020/06/17	0	0.00	2	511.50	510.00	-2	10,881	-0.02%
2020/06/16	3	497.67	2	503.25	510.00	1	11,062	0.01%
2020/06/15	1	498.00	2	497.75	492.50	-1	11,296	-0.01%
2020/06/12	1	482.50	0	0.00	492.50	1	11,410	0.01%
2020/06/11	1	508.00	5	498.80	496.50	-4	11,450	-0.03%
2020/06/10	1	500.00	1	499.50	500.00	0	11,475	0.00%
2020/06/09	2	494.00	1	499.00	497.50	1	11,757	0.01%
2020/06/08	0	0.00	1	494.00	494.50	-1	11,945	-0.01%
2020/06/05	2	495.25	1	494.00	494.00	1	11,941	0.01%
2020/06/04	1	488.50	0	0.00	490.00	1	11,999	0.01%
2020/06/03	1	493.50	2	490.50	490.00	-1	12,054	-0.01%
2020/06/02	1	488.50	4.1	484.84	485.00	-3.1	12,020	-0.03%
2020/06/01	2	465.25	3	463.66	461.50	-1	11,915	-0.01%
2020/05/27	2	463.00	2	464.75	464.50	0	11,968	0.00%
2020/05/26	3	463.00	10.2	465.42	460.00	-7.2	12,078	-0.06%
2020/05/25	1	455.50	4	457.00	460.00	-3	12,147	-0.02%
2020/05/22	1	448.00	4	448.13	442.00	-3	12,130	-0.02%
2020/05/20	1	478.00	2	469.00	470.00	-1	12,071	-0.01%
2020/05/19	2	459.75	9	460.67	462.00	-7	11,901	-0.06%
2020/05/18	2	441.00	10	446.70	440.50	-8	11,685	-0.07%
2020/05/15	1	409.50	121	408.60	411.00	-120	11,390	-1.05%	大賣/鉅額交易
2020/05/14	13	412.96	2	410.75	411.00	11	11,447	0.10%
2020/05/13	1	413.00	36	414.14	420.00	-35	11,461	-0.31%
2020/05/12	3	407.33	13	407.15	407.00	-10	11,544	-0.09%
2020/05/08	7	413.57	4	414.75	411.50	3	11,764	0.03%
2020/05/07	2	412.25	1	412.00	411.00	1	11,832	0.01%
2020/05/06	2	404.75	1	409.00	408.00	1	11,867	0.01%
2020/05/05	1	398.00	3	401.83	401.50	-2	11,894	-0.02%
2020/05/04	2	399.50	1	404.00	399.50	1	12,042	0.01%
2020/04/30	3	409.00	7	408.93	415.00	-4	12,003	-0.03%
2020/04/29	4	394.88	13	393.42	398.00	-9	11,815	-0.08%
2020/04/28	1	368.00	1	367.00	375.00	0	11,461	0.00%
2020/04/27	0	0.00	4	362.25	372.00	-4	11,656	-0.03%
2020/04/24	0	0.00	2	351.25	348.50	-2	11,531	-0.02%
2020/04/23	1	348.00	3	350.00	351.00	-2	11,572	-0.02%
2020/04/22	8	347.69	0	0.00	346.00	8	11,643	0.07%
2020/04/21	17	356.38	3	354.50	353.50	14	11,874	0.12%
2020/04/20	1	369.00	1	369.00	370.00	0	12,011	0.00%
2020/04/17	2	368.50	5	371.00	368.00	-3	12,089	-0.02%
2020/04/16	0	0.00	10	361.00	361.50	-10	11,995	-0.08%
2020/04/15	6	366.50	0	0.00	365.50	6	12,003	0.05%
2020/04/14	1	365.00	5	357.40	365.50	-4	12,021	-0.03%
2020/04/13	3	351.00	4	353.00	351.50	-1	11,992	-0.01%
2020/04/10	1	350.00	7	350.86	350.00	-6	12,013	-0.05%
2020/04/09	13	351.38	1	351.50	351.50	12	12,109	0.10%
2020/04/08	1	348.50	1	351.00	349.50	0	12,076	0.00%
2020/04/07	2	348.00	5	347.50	347.00	-3	12,056	-0.02%
2020/04/06	2	339.50	22	339.36	341.00	-20	11,960	-0.17%
2020/04/01	1	330.00	2	332.00	334.00	-1	11,892	-0.01%
2020/03/31	25	335.48	0	0.00	327.50	25	11,880	0.21%
2020/03/30	26	328.85	5	331.50	336.50	21	11,749	0.18%
2020/03/27	5	343.80	79	339.75	340.00	-74	11,622	-0.64%
2020/03/26	4	339.00	2	336.75	343.50	2	11,460	0.02%
2020/03/25	7	338.21	6	341.92	334.50	1	11,502	0.01%
2020/03/24	4	336.50	5	336.20	330.00	-1	11,314	-0.01%
2020/03/23	109	298.79	31	310.11	308.00	78	11,286	0.69%	大買/
2020/03/20	1	296.50	2	301.00	301.00	-1	11,228	-0.01%
2020/03/19	1.1	289.29	6.2	286.61	274.00	-5.2	11,118	-0.05%
2020/03/18	3	314.83	3	315.50	301.50	0	10,839	0.00%
2020/03/17	0	316.00	2	311.00	315.50	-2	10,712	-0.02%
2020/03/16	9	330.61	6	334.83	320.00	3	10,537	0.03%
2020/03/13	3	333.69	6	327.92	341.00	-3	10,390	-0.03%
2020/03/12	6.1	344.21	6	341.50	336.00	0.1	10,118	0.00%
2020/03/11	3	369.17	5	369.60	363.00	-2	9,884	-0.02%
2020/03/10	5.1	367.26	3	369.33	373.50	2.1	9,823	0.02%
2020/03/09	1	367.00	4	363.00	366.50	-3	9,727	-0.03%
2020/03/06	0	0.00	2	380.50	378.50	-2	9,658	-0.02%
2020/03/05	1	376.50	4	378.75	385.00	-3	9,648	-0.03%
2020/03/04	111.1	367.08	2	367.25	370.50	109.1	9,661	1.13%	大買/鉅額交易
2020/03/03	4	375.38	1	374.00	372.00	3	9,644	0.03%
2020/03/02	1.1	358.36	1	364.00	363.00	0.1	9,576	0.00%
2020/02/27	1	360.00	2	368.75	360.00	-1	9,569	-0.01%
2020/02/26	3.1	377.52	123	375.02	375.00	-120	9,475	-1.27%	大賣/鉅額交易
2020/02/25	5.1	378.22	11.2	380.13	378.50	-6.2	9,416	-0.07%
2020/02/24	8	378.00	1	377.00	377.00	7	9,441	0.07%
2020/02/21	1	388.50	0	0.00	388.00	1	9,324	0.01%
2020/02/18	0	0.00	1	395.00	392.00	-1	9,196	-0.01%
2020/02/17	2	397.00	1	395.00	398.00	1	9,152	0.01%
2020/02/14	5	406.50	5	404.50	405.50	0	9,082	0.00%
2020/02/13	3	409.33	0	0.00	408.50	3	9,018	0.03%
2020/02/12	7	401.00	6	401.58	401.50	1	8,901	0.01%
2020/02/11	0	0.00	1	386.50	390.00	-1	8,895	-0.01%
2020/02/10	1	386.00	0	0.00	380.00	1	8,905	0.01%
2020/02/07	1	383.50	0	0.00	381.00	1	8,950	0.01%
2020/02/06	3	384.33	2	382.75	382.00	1	8,979	0.01%
2020/02/05	2	383.00	1	385.00	381.00	1	8,947	0.01%
2020/02/04	2	387.50	1	392.50	390.50	1	8,844	0.01%
2020/02/03	3	379.67	1	374.50	382.00	2	9,087	0.02%
2020/01/31	2	386.50	0	0.00	388.00	2	9,100	0.02%
2020/01/30	7	392.00	2	387.00	383.50	5	9,154	0.05%
2020/01/20	1	419.50	0	0.00	419.00	1	8,903	0.01%
2020/01/17	1	426.00	1	420.50	420.50	0	8,946	0.00%
2020/01/16	1	420.50	1	421.00	421.00	0	9,016	0.00%
2020/01/15	3	413.50	1	415.00	416.00	2	8,866	0.02%
2020/01/14	30	417.07	0	420.00	416.00	30	8,518	0.35%
2020/01/13	1	422.50	0	0.00	422.00	1	8,270	0.01%
2020/01/10	13	430.23	2	431.00	432.00	11	8,199	0.13%
2020/01/09	2	435.75	0	0.00	437.00	2	8,219	0.02%
2020/01/08	92	433.05	1	435.00	430.50	91	8,306	1.10%
2020/01/07	4	426.38	5	427.00	426.00	-1	8,311	-0.01%
2020/01/06	2	426.00	0	0.00	424.00	2	8,361	0.02%
2020/01/03	3	429.50	87	425.01	434.50	-84	8,361	-1.00%
2020/01/02	2	442.25	0	0.00	441.50	2	8,240	0.02%
2019/12/31	8	442.56	0	0.00	443.50	8	8,221	0.10%
2019/12/30	5	447.00	0	0.00	446.50	5	8,253	0.06%
2019/12/27	1	451.50	1	450.00	446.50	0	8,354	0.00%
2019/12/26	0	0.00	2	456.00	449.00	-2	8,350	-0.02%
2019/12/25	1	452.00	0	452.00	452.00	1	8,376	0.01%
2019/12/20	3	446.00	1	446.50	446.00	2	8,656	0.02%
2019/12/18	2	454.75	0	0.00	456.50	2	8,415	0.02%
2019/12/17	5	453.40	13	459.92	460.50	-8	8,371	-0.10%
2019/12/16	1	443.00	1.2	442.79	442.00	-0.2	8,218	0.00%
2019/12/12	0	0.00	2	428.75	427.50	-2	8,163	-0.02%
2019/12/10	0	0.00	1	424.00	425.00	-1	8,338	-0.01%
2019/12/09	1	427.00	0	0.00	426.50	1	8,406	0.01%
2019/12/05	1	422.00	4	422.88	420.00	-3	8,675	-0.03%
2019/12/03	4	420.38	1	420.00	418.00	3	8,781	0.03%
2019/12/02	1	418.50	1	416.00	416.50	0	8,763	0.00%
2019/11/29	50	433.47	4	426.88	421.50	46	8,725	0.53%
2019/11/28	1	432.00	9	431.06	431.50	-8	8,621	-0.09%
2019/11/27	0	0.00	50	421.20	422.50	-50	8,630	-0.58%
2019/11/26	0	0.00	5	419.50	420.00	-5	8,671	-0.06%
2019/11/25	0	0.00	1	420.00	418.50	-1	8,836	-0.01%
2019/11/22	80	410.06	0	0.00	411.00	80	8,819	0.91%
2019/11/20	0	0.00	100	413.73	414.50	-100	8,700	-1.15%
2019/11/19	0	0.00	0.1	420.50	421.00	-0.1	8,742	0.00%
2019/11/18	0.1	419.50	1.2	419.92	419.50	-1.2	8,859	-0.01%
2019/11/15	1	423.00	2	420.50	422.00	-1	9,020	-0.01%
2019/11/13	6	410.25	1	412.00	408.00	5	9,416	0.05%
2019/11/12	2	409.00	1	410.00	410.00	1	9,420	0.01%
2019/11/11	2	411.50	13	408.77	403.50	-11	9,399	-0.12%
2019/11/08	15	413.03	4	412.25	414.00	11	9,324	0.12%
2019/11/07	32	425.53	11	423.55	425.00	21	9,240	0.23%
2019/11/06	1	424.00	2.4	431.00	434.00	-1.4	9,160	-0.01%
2019/11/05	2	420.00	19	422.53	425.00	-17	9,161	-0.19%
2019/11/04	1	404.50	1	410.00	412.00	0	9,130	0.00%
2019/11/01	15	405.00	1	406.00	405.00	14	9,151	0.15%
2019/10/31	7.2	407.75	57	406.48	408.00	-49.9	9,210	-0.54%
2019/10/30	5	392.00	0	0.00	396.50	5	9,218	0.05%
2019/10/29	6	394.25	1	394.00	393.00	5	9,328	0.05%
2019/10/28	3	386.00	1	385.00	387.00	2	9,387	0.02%
2019/10/25	5	379.40	1	385.00	379.00	4	9,418	0.04%
2019/10/24	0	0.00	1	379.00	381.50	-1	9,356	-0.01%
2019/10/23	0	0.00	1	369.50	372.00	-1	9,235	-0.01%
2019/10/22	2	371.00	0	0.00	371.50	2	9,309	0.02%
2019/10/21	5	370.50	0	0.00	369.00	5	9,352	0.05%
2019/10/18	5	371.50	0	0.00	370.00	5	9,393	0.05%
2019/10/17	0.1	371.00	1	371.00	371.00	-1	9,416	-0.01%
2019/10/16	11	361.18	1	360.50	360.00	10	9,428	0.11%
2019/10/15	20	368.00	0	0.00	367.00	20	9,338	0.21%
2019/10/14	4	371.38	0	0.00	370.50	4	9,256	0.04%
2019/10/09	0	0.00	1	382.00	372.00	-1	9,098	-0.01%
2019/10/07	5	383.00	2	384.00	384.00	3	9,038	0.03%
2019/10/04	72	385.48	3	384.00	385.50	69	9,026	0.76%
2019/10/03	1	377.00	9	378.72	379.50	-8	8,961	-0.09%
2019/10/02	0.1	373.00	0	0.00	372.00	0.1	8,908	0.00%
2019/10/01	1	372.50	0	0.00	376.50	1	8,953	0.01%
2019/09/27	0	0.00	14	369.00	369.00	-14	8,898	-0.16%
2019/09/26	1	382.50	3	377.17	376.00	-2	8,893	-0.02%
2019/09/25	2	382.25	1	379.00	380.00	1	8,885	0.01%
2019/09/24	1	386.00	0	0.00	387.00	1	8,874	0.01%
2019/09/23	1	387.00	2	387.75	388.00	-1	8,877	-0.01%
2019/09/20	2	385.00	1	385.00	386.50	1	8,889	0.01%
2019/09/19	2	386.25	17	384.24	380.50	-15	8,795	-0.17%
2019/09/18	0	0.00	1	380.50	382.00	-1	8,723	-0.01%
2019/09/17	0	0.00	10	385.00	383.00	-10	8,674	-0.12%
2019/09/16	3	381.50	106	381.61	382.00	-103	8,683	-1.19%	大賣/鉅額交易
2019/09/11	1	373.00	0	0.00	374.50	1	8,551	0.01%
2019/09/10	4	377.88	1	378.00	378.00	3	8,538	0.04%
2019/09/09	2	385.25	2	386.50	382.50	0	8,500	0.00%
2019/09/06	2	377.00	5.1	376.54	374.50	-3.1	8,254	-0.04%
2019/09/03	1	365.00	0	0.00	364.00	1	8,185	0.01%
2019/09/02	0	0.00	2	369.00	370.50	-2	8,245	-0.02%
2019/08/30	1	373.00	4	368.25	367.50	-3	8,259	-0.04%
2019/08/29	3	364.50	3	365.50	365.50	0	8,242	0.00%
2019/08/28	4	364.00	11	362.64	366.00	-7	8,248	-0.08%
2019/08/27	19	346.47	5	346.00	345.50	14	8,117	0.17%
2019/08/26	0	0.00	2.2	339.36	343.00	-2.2	8,242	-0.03%
2019/08/23	15	350.00	14	343.68	342.50	1	8,339	0.01%
2019/08/22	5	350.60	5	347.60	345.00	0	8,310	0.00%
2019/08/21	5	354.40	5	350.50	347.00	0	8,294	0.00%
2019/08/20	2	348.50	19	350.66	351.00	-17	8,242	-0.21%
2019/08/19	27	345.69	77	338.82	353.00	-50	8,104	-0.62%
2019/08/16	0	0.00	4	323.00	322.00	-4	7,760	-0.05%
2019/08/15	25	317.00	0	0.00	316.50	25	7,693	0.32%
2019/08/08	0	0.00	3	318.83	316.50	-3	7,745	-0.04%
2019/08/07	0	0.00	31.1	316.79	318.00	-31.1	7,723	-0.40%
2019/08/06	28	305.43	0	0.00	309.00	28	7,636	0.37%
2019/08/05	3	310.00	2	312.00	312.00	1	7,601	0.01%
2019/08/02	48	312.78	0	0.00	316.00	48	7,563	0.63%
2019/08/01	4	314.25	4	320.63	314.00	0	7,496	0.00%
2019/07/31	113	311.68	1	316.50	314.50	112	7,239	1.55%	大買/鉅額交易
2019/07/30	15	326.20	5	324.80	325.50	10	7,148	0.14%
2019/07/26	0	0.00	5	314.50	313.50	-5	7,224	-0.07%
2019/07/25	1	308.50	1	309.00	313.00	0	7,515	0.00%
2019/07/24	0	0.00	4	310.88	308.00	-4	7,568	-0.05%
2019/07/23	1	314.50	1	313.00	314.50	0	7,497	0.00%
2019/07/22	1	308.00	0	0.00	308.50	1	7,434	0.01%
2019/07/19	0	0.00	1	304.00	304.50	-1	7,379	-0.01%
2019/07/18	1	304.00	0	0.00	302.00	1	7,321	0.01%
2019/07/17	5	309.00	0	0.00	310.00	5	7,243	0.07%
2019/07/11	0	0.00	1	321.00	322.50	-1	7,525	-0.01%
2019/07/10	0	0.00	0	317.50	318.00	0	7,546	0.00%
2019/07/09	0	0.00	1	313.50	313.50	-1	7,593	-0.01%
2019/07/03	0	0.00	1	317.00	317.50	-1	7,937	-0.01%
2019/07/01	1	314.50	3	314.33	314.00	-2	7,911	-0.03%
2019/06/28	1	315.50	0	0.00	314.00	1	7,935	0.01%
2019/06/27	2	313.25	2	314.25	313.00	0	7,980	0.00%
2019/06/25	1	311.00	5	311.00	311.50	-4	8,002	-0.05%
2019/06/24	1	315.00	1	313.00	315.50	0	7,992	0.00%
2019/06/21	1	313.50	0	0.00	313.50	1	7,978	0.01%
2019/06/20	0	0.00	1	309.50	310.00	-1	7,916	-0.01%
2019/06/19	1	314.00	3	312.50	308.50	-2	8,057	-0.02%
2019/06/18	2	307.75	1	308.50	308.50	1	7,997	0.01%
2019/06/17	2	301.50	0	0.00	300.50	2	7,940	0.03%
2019/06/13	2	315.00	3	314.83	309.50	-1	7,915	-0.01%
2019/06/12	0	0.00	1	309.00	309.50	-1	7,874	-0.01%
2019/06/11	7	310.21	1	308.50	308.00	6	7,882	0.08%
2019/06/10	2	311.75	1	313.50	316.00	1	7,777	0.01%
2019/06/06	0	0.00	2	308.00	307.00	-2	7,725	-0.03%
2019/06/05	2	314.25	0	0.00	313.00	2	7,680	0.03%
2019/06/04	2	317.50	5	315.10	311.00	-3	7,651	-0.04%
2019/06/03	2	311.00	14	313.54	314.00	-12	7,579	-0.16%
2019/05/31	5	308.40	8	306.81	311.00	-3	7,512	-0.04%
2019/05/30	8	295.44	1	291.00	296.50	7	7,348	0.10%
2019/05/28	3	281.50	2	281.25	280.50	1	7,369	0.01%
2019/05/27	1	286.50	1	279.00	281.00	0	7,496	0.00%
2019/05/24	3	292.50	2	291.00	287.00	1	7,704	0.01%
2019/05/23	3	293.17	5	292.30	292.00	-2	7,892	-0.03%
2019/05/22	1	290.00	1	288.50	287.50	0	7,829	0.00%
2019/05/20	1	290.00	3	290.00	290.00	-2	7,858	-0.03%
2019/05/16	0	0.00	1	288.50	288.00	-1	7,753	-0.01%
2019/05/15	9	290.39	3	290.67	290.00	6	7,722	0.08%
2019/05/14	1	289.00	0	0.00	289.00	1	7,717	0.01%
2019/05/13	2	286.75	2	294.75	286.50	0	7,682	0.00%
2019/05/10	3	300.00	2	293.75	298.50	1	7,872	0.01%
2019/05/09	2	301.00	6	300.00	300.00	-4	7,838	-0.05%
2019/05/08	3	308.33	2	308.50	310.00	1	7,750	0.01%
2019/05/07	1	311.50	2	308.50	311.00	-1	7,659	-0.01%
2019/05/06	0	0.00	1	304.50	306.00	-1	7,561	-0.01%
2019/05/03	8	307.94	7	306.93	309.00	1	7,464	0.01%
2019/05/02	1	301.00	3	305.17	298.00	-2	7,205	-0.03%
2019/04/26	0	0.00	1	286.00	290.00	-1	6,884	-0.01%
2019/04/24	1	290.50	1	289.00	289.50	0	6,880	0.00%
2019/04/23	0	290.00	1	287.00	290.00	-1	6,891	-0.01%
2019/04/22	2	289.25	0	0.00	289.00	2	6,879	0.03%
2019/04/19	1	288.50	1	292.50	290.00	0	6,860	0.00%
2019/04/18	1	290.50	11	291.59	291.00	-10	6,852	-0.15%
2019/04/17	12	290.54	7	289.50	288.50	5	6,816	0.07%
2019/04/16	0	0.00	3	299.83	300.00	-3	6,566	-0.05%
2019/04/12	0	0.00	1	293.50	293.50	-1	6,523	-0.02%
2019/04/11	7	294.50	15	291.50	291.50	-8	6,478	-0.12%
2019/04/10	1	304.00	10	301.70	300.00	-9	6,347	-0.14%
2019/04/09	1	295.50	1	292.50	299.50	0	6,197	0.00%
2019/04/08	0	0.00	5	289.70	294.50	-5	6,082	-0.08%
2019/04/03	0	0.00	2	291.00	290.50	-2	5,958	-0.03%
2019/04/02	6	289.92	6	289.83	290.50	0	5,872	0.00%
2019/04/01	2	286.75	2	285.50	285.50	0	5,738	0.00%
2019/03/29	0	0.00	5	279.50	282.50	-5	5,638	-0.09%
2019/03/27	0	0.00	3	279.00	279.50	-3	5,697	-0.05%
2019/03/26	2	279.75	5	280.20	281.00	-3	5,698	-0.05%
2019/03/25	2	277.50	1	278.00	276.50	1	5,673	0.02%
2019/03/22	9	283.11	74	281.01	284.00	-65	5,618	-1.16%
2019/03/21	1	274.50	0	0.00	277.50	1	5,456	0.02%
2019/03/20	1	274.00	2	274.25	274.50	-1	5,425	-0.02%
2019/03/19	0	0.00	1	274.00	275.50	-1	5,414	-0.02%
2019/03/18	4	277.00	0	0.00	278.00	4	5,364	0.07%
2019/03/15	13	274.92	0	0.00	276.00	13	5,344	0.24%
2019/03/14	6	274.08	1	272.50	272.50	5	5,346	0.09%
2019/03/12	2	273.25	0	0.00	270.50	2	5,438	0.04%
2019/03/11	4	270.88	2	270.75	270.00	2	5,514	0.04%
2019/03/08	13	268.54	1	269.00	267.50	12	5,580	0.22%
2019/03/07	0	0.00	1	273.00	274.00	-1	5,564	-0.02%
2019/03/06	1	280.00	2	280.00	280.00	-1	5,571	-0.02%
2019/03/05	10	272.50	1	276.00	273.00	9	5,485	0.16%
2019/03/04	3	279.17	2	281.00	277.00	1	5,444	0.02%
2019/02/27	8	277.31	0	0.00	280.00	8	5,375	0.15%
2019/02/26	17	287.03	13	288.12	276.50	4	5,245	0.08%
2019/02/25	4	278.75	10	279.25	282.50	-6	5,028	-0.12%
2019/02/22	3	263.67	2	266.25	264.00	1	4,754	0.02%
2019/02/21	1	254.50	1	259.50	259.00	0	4,530	0.00%
2019/02/20	3	254.00	0	0.00	255.50	3	4,480	0.07%
2019/02/14	1	256.50	0	0.00	255.50	1	4,475	0.02%
2019/02/13	1	258.00	1	257.50	259.00	0	4,503	0.00%
2019/02/12	2	257.50	0	0.00	257.50	2	4,487	0.04%
2019/01/29	0.5	246.50	1	246.00	245.50	-0.5	4,198	-0.01%
2019/01/28	2	248.00	1	247.50	248.50	1	4,197	0.02%
2019/01/25	8	248.00	4	246.38	248.00	4	4,258	0.09%
2019/01/24	5	245.00	3	243.83	244.50	2	4,309	0.05%
2019/01/23	3	239.83	2	240.25	241.00	1	4,371	0.02%
2019/01/22	2	243.50	1	246.50	242.00	1	4,386	0.02%
2019/01/21	0	0.00	1	249.00	244.50	-1	4,429	-0.02%
2019/01/18	1	242.00	4	241.38	244.00	-3	4,495	-0.07%
2019/01/17	3	237.00	1	236.50	237.00	2	4,491	0.04%
2019/01/16	0	0.00	4	236.00	237.00	-4	4,540	-0.09%
2019/01/15	4	232.75	0	0.00	233.00	4	4,529	0.09%
2019/01/14	2	233.50	0	0.00	231.50	2	4,492	0.04%
2019/01/11	0	0.00	1	227.00	227.50	-1	4,487	-0.02%
2019/01/09	1	231.00	0	0.00	226.00	1	4,501	0.02%
2019/01/08	0	0.00	1	220.50	222.00	-1	4,416	-0.02%
2019/01/07	2	219.00	0	0.00	219.00	2	4,459	0.04%
2019/01/04	0	0.00	1	215.00	217.00	-1	4,465	-0.02%
2019/01/03	2	222.75	1	224.00	223.50	1	4,634	0.02%
2018/12/28	0	0.00	1	224.00	229.50	-1	4,661	-0.02%
2018/12/27	0	0.00	1	226.00	225.00	-1	4,758	-0.02%
2018/12/26	2	221.25	0	0.00	220.00	2	4,776	0.04%
2018/12/25	0	0.00	1	219.50	221.00	-1	4,809	-0.02%
2018/12/21	10	223.00	2	222.50	223.50	8	5,001	0.16%
2018/12/20	22	226.09	1	225.00	225.00	21	4,975	0.42%
2018/12/19	8	234.06	1	235.00	236.00	7	4,876	0.14%
2018/12/18	8	234.69	0	0.00	234.50	8	4,868	0.16%
2018/12/17	12	235.38	2	236.25	235.00	10	4,901	0.20%
2018/12/13	1	235.50	1	234.00	237.50	0	4,959	0.00%
2018/12/06	1	229.50	0	0.00	229.50	1	4,944	0.02%
2018/12/03	1	245.00	0	0.00	245.50	1	4,860	0.02%
2018/11/30	0	0.00	19	232.18	237.50	-19	4,801	-0.40%
2018/11/29	6	236.50	1	233.00	231.50	5	4,746	0.11%
2018/11/28	7	235.14	0	0.00	236.50	7	4,735	0.15%
2018/11/27	11	228.23	3	227.17	232.00	8	4,711	0.17%
2018/11/26	1	228.50	6	228.00	228.00	-5	4,754	-0.11%
2018/11/23	1	222.00	1	224.00	222.00	0	4,762	0.00%
2018/11/22	1	222.50	1	223.00	222.50	0	4,825	0.00%
2018/11/21	5	222.80	3	222.00	223.00	2	4,963	0.04%
2018/11/20	2	223.00	5	224.60	225.00	-3	4,954	-0.06%
2018/11/19	3	221.67	2	223.00	223.50	1	4,952	0.02%
2018/11/16	4	223.75	1	225.50	220.00	3	4,986	0.06%
2018/11/15	2	230.50	2	233.25	231.50	0	4,958	0.00%
2018/11/14	1	231.00	0	0.00	230.00	1	4,975	0.02%
2018/11/13	3	230.50	4	228.88	231.00	-1	5,017	-0.02%
2018/11/12	1	231.50	2	232.00	234.50	-1	5,076	-0.02%
2018/11/09	2	228.25	0	0.00	228.50	2	5,214	0.04%
2018/11/07	3	232.00	5	233.70	235.00	-2	5,158	-0.04%
2018/11/06	3	231.00	6	234.92	230.00	-3	5,183	-0.06%
2018/11/05	2	225.50	2	227.25	230.00	0	5,120	0.00%
2018/11/02	1	227.50	2	225.00	227.50	-1	5,105	-0.02%
2018/11/01	4	222.75	5	224.90	223.50	-1	5,060	-0.02%
2018/10/31	1	215.00	2	218.25	227.50	-1	4,993	-0.02%
2018/10/30	1	210.50	0	0.00	207.00	1	4,864	0.02%
2018/10/26	1	210.50	2	203.00	202.00	-1	4,943	-0.02%
2018/10/25	0	0.00	3	208.83	210.00	-3	5,072	-0.06%
2018/10/24	4	209.88	2	207.00	214.00	2	5,195	0.04%
2018/10/23	2	216.50	1	220.50	214.00	1	5,206	0.02%
2018/10/22	1	223.00	7	223.00	221.50	-6	5,281	-0.11%
2018/10/19	7	221.00	0	0.00	222.50	7	5,355	0.13%
2018/10/15	1	220.00	0	0.00	221.00	1	5,831	0.02%
2018/10/12	3	220.50	3	213.67	220.00	0	5,773	0.00%
2018/10/11	1	209.00	0	0.00	210.50	1	5,739	0.02%
2018/10/05	3	237.83	0	0.00	234.50	3	5,462	0.05%
2018/10/04	3	242.50	2	244.50	242.00	1	5,384	0.02%
2018/10/03	0	0.00	2	246.00	246.00	-2	5,377	-0.04%
2018/10/02	4	245.50	2	244.75	245.00	2	5,411	0.04%
2018/10/01	2	250.25	1	250.50	250.00	1	5,441	0.02%
2018/09/28	0	0.00	3	246.50	246.50	-3	5,533	-0.05%
2018/09/27	1	240.00	1	241.50	241.50	0	5,601	0.00%
2018/09/26	0	0.00	1	242.00	241.50	-1	5,614	-0.02%
2018/09/21	4	241.50	5	242.40	243.00	-1	5,686	-0.02%
2018/09/20	6	241.75	4	238.75	238.00	2	5,698	0.04%
2018/09/19	2.3	245.57	2	244.00	245.00	0.3	5,683	0.01%
2018/09/18	2	245.00	3	246.00	244.50	-1	5,730	-0.02%
2018/09/17	2	243.75	0	0.00	243.50	2	5,861	0.03%
2018/09/14	1	244.00	1	246.00	245.50	0	5,883	0.00%
2018/09/11	2	243.25	2	243.25	244.00	0	5,927	0.00%
2018/09/10	3	242.17	2	243.00	242.50	1	5,924	0.02%
2018/09/07	6	248.25	0	0.00	248.00	6	5,902	0.10%
2018/09/06	2	251.75	6	255.75	255.00	-4	5,865	-0.07%
2018/09/05	0	0.00	1	255.00	254.00	-1	5,861	-0.02%
2018/09/03	1	250.00	0	0.00	249.50	1	5,898	0.02%
2018/08/31	2.1	250.14	0	0.00	251.50	2.1	5,920	0.04%
2018/08/30	0	0.00	1	256.50	256.00	-1	5,884	-0.02%
2018/08/29	0	0.00	1	255.00	256.00	-1	5,905	-0.02%
2018/08/28	1	253.00	0	0.00	252.00	1	5,883	0.02%
2018/08/27	0	0.00	1	248.00	247.50	-1	5,858	-0.02%
2018/08/24	2	249.75	0	0.00	250.00	2	5,861	0.03%
2018/08/22	1	248.50	0	0.00	247.50	1	5,978	0.02%
2018/08/21	2	245.50	0	0.00	245.50	2	5,876	0.03%
2018/08/20	1	245.00	0	0.00	247.00	1	5,876	0.02%
2018/08/17	1	248.00	0	0.00	247.00	1	5,874	0.02%
2018/08/16	6	249.50	1	250.00	247.50	5	5,817	0.09%
2018/08/15	1	260.50	0	0.00	260.00	1	5,722	0.02%
2018/08/13	0	0.00	1	267.50	263.50	-1	5,803	-0.02%
2018/08/08	0	0.00	6	277.58	277.50	-6	5,925	-0.10%
2018/08/07	0	0.00	1	278.00	275.50	-1	5,911	-0.02%
2018/08/06	0	0.00	2	273.00	273.00	-2	5,915	-0.03%
2018/08/03	1	272.50	1	274.00	274.00	0	6,066	0.00%
2018/08/02	1	271.00	0	0.00	269.00	1	6,040	0.02%
2018/08/01	2	271.25	3	271.17	275.00	-1	5,966	-0.02%
2018/07/31	1	252.50	0	0.00	254.00	1	5,781	0.02%
2018/07/30	2	261.00	0	0.00	260.00	2	5,675	0.04%
2018/07/27	0	0.00	1	271.00	267.50	-1	5,670	-0.02%
2018/07/26	1	261.00	0	0.00	263.00	1	5,749	0.02%
2018/07/25	4	257.38	2	259.50	262.50	2	5,789	0.03%
2018/07/24	6	258.92	1	260.00	255.00	5	5,831	0.09%
2018/07/23	3	275.33	1	273.00	271.50	2	5,656	0.04%
2018/07/13	2	285.00	1	285.50	285.00	1	6,250	0.02%
2018/07/12	0	0.00	1	276.00	283.00	-1	6,621	-0.02%
2018/07/11	1	275.50	0	0.00	276.00	1	6,644	0.02%
2018/07/09	1	276.00	0	0.00	272.50	1	6,708	0.01%
2018/07/06	2	285.00	0	0.00	285.00	2	6,683	0.03%
2018/07/05	3	285.83	1	291.50	281.50	2	6,677	0.03%
2018/07/04	1	300.50	0	0.00	298.00	1	6,589	0.02%
2018/07/02	0	0.00	1	307.00	305.00	-1	6,707	-0.01%
2018/06/29	0	0.00	1	299.50	300.00	-1	6,663	-0.02%
2018/06/28	2	295.25	0	0.00	297.00	2	6,615	0.03%
2018/06/26	3	299.50	0	0.00	296.50	3	6,707	0.04%
2018/06/22	1	310.00	0	0.00	310.50	1	6,787	0.01%
2018/06/20	2	310.50	1	310.50	310.00	1	6,974	0.01%
2018/06/19	4	312.50	0	0.00	312.00	4	6,973	0.06%
2018/06/15	1	315.00	0	0.00	315.00	1	7,109	0.01%
2018/06/14	2	317.00	0	0.00	315.00	2	7,291	0.03%
2018/06/12	1	323.50	1	326.00	324.00	0	7,670	0.00%
2018/06/11	1	333.50	0	0.00	332.50	1	7,748	0.01%
2018/06/08	1	327.00	0	0.00	330.00	1	7,750	0.01%
2018/06/07	0	0.00	2	329.50	331.00	-2	7,856	-0.03%
2018/06/06	0	0.00	2	332.00	331.00	-2	8,004	-0.02%
2018/06/05	0	0.00	2	328.00	325.00	-2	8,028	-0.02%
2018/06/04	0	0.00	7	327.43	329.50	-7	8,154	-0.09%
2018/05/30	1	311.00	0	0.00	310.00	1	8,197	0.01%
2018/05/29	1	318.00	0	0.00	315.00	1	8,296	0.01%
2018/05/28	5	320.70	1	319.50	318.50	4	8,412	0.05%
2018/05/25	1	326.00	2	324.75	324.00	-1	8,472	-0.01%
2018/05/24	1	320.00	0	0.00	322.00	1	8,449	0.01%
2018/05/23	0	0.00	1	318.50	320.00	-1	8,496	-0.01%
2018/05/22	1	318.50	3	321.00	320.50	-2	8,492	-0.02%
2018/05/21	1	316.00	1	314.00	314.00	0	8,566	0.00%
2018/05/18	0	0.00	1	308.50	313.00	-1	8,607	-0.01%
2018/05/17	3	312.17	1	312.50	310.00	2	8,659	0.02%
2018/05/16	1	319.50	0	0.00	319.00	1	8,591	0.01%
2018/05/14	1	325.00	0	321.00	320.00	1	8,779	0.01%
2018/05/11	3	323.50	3	322.83	319.50	0	8,782	0.00%
2018/05/10	2	330.00	0	0.00	329.50	2	8,681	0.02%
2018/05/09	0	0.00	2	329.00	328.00	-2	8,819	-0.02%
2018/05/08	1	323.00	4	324.25	325.00	-3	8,867	-0.03%
2018/05/07	5	318.00	0	0.00	318.50	5	8,894	0.06%
2018/05/04	1	326.50	1	318.50	325.50	0	8,845	0.00%
2018/05/03	4	322.38	0	0.00	320.00	4	8,857	0.05%
2018/05/02	2	333.00	0	0.00	331.00	2	8,786	0.02%
2018/04/30	0	0.00	3	329.83	340.00	-3	8,763	-0.03%
2018/04/27	4	335.88	4	332.50	339.50	0	8,754	0.00%
2018/04/26	3	327.50	4	332.00	323.50	-1	8,708	-0.01%
2018/04/25	1	337.50	1	337.00	337.00	0	8,622	0.00%
2018/04/24	4	340.63	6	344.17	341.50	-2	8,641	-0.02%
2018/04/23	1	362.50	0	0.00	350.50	1	8,560	0.01%
2018/04/20	4	358.63	4	356.13	354.50	0	8,487	0.00%
2018/04/19	7	369.64	7	362.29	360.50	0	8,406	0.00%
2018/04/18	7	360.93	9	358.50	362.00	-2	8,208	-0.02%
2018/04/17	0	0.00	1	340.00	340.00	-1	7,840	-0.01%
2018/04/16	3	341.33	2	340.25	342.00	1	7,853	0.01%
2018/04/13	1	336.00	1	336.00	336.00	0	7,811	0.00%
2018/04/12	1	339.50	1	332.00	331.50	0	7,800	0.00%
2018/04/11	3	335.67	4	341.00	339.00	-1	7,785	-0.01%
2018/04/10	0	0.00	2	328.75	327.00	-2	7,740	-0.03%
2018/04/09	1	333.00	1	329.00	327.50	0	7,800	0.00%
2018/04/03	2	330.50	0	0.00	328.00	2	7,728	0.03%
2018/04/02	2	343.50	1	337.00	336.50	1	7,682	0.01%
2018/03/31	0	0.00	2	340.00	340.50	-2	7,707	-0.03%
2018/03/30	2	339.75	4	343.13	340.00	-2	7,745	-0.03%
2018/03/29	2	334.75	1	331.00	331.00	1	7,677	0.01%
2018/03/27	1	340.00	1	336.00	342.50	0	7,524	0.00%
2018/03/26	0	0.00	2	343.25	347.00	-2	7,360	-0.03%
2018/03/23	2	327.75	4	329.25	328.00	-2	7,205	-0.03%
2018/03/22	1	335.50	2	339.25	336.00	-1	7,199	-0.01%
2018/03/21	5	344.50	5	340.20	336.00	0	7,191	0.00%
2018/03/20	1	341.50	2	340.25	342.50	-1	7,183	-0.01%
2018/03/19	0	0.00	2	335.75	334.00	-2	6,988	-0.03%
2018/03/15	1	316.50	0	0.00	318.00	1	6,627	0.02%
2018/03/14	0	0.00	1	317.50	313.50	-1	6,541	-0.02%
2018/03/12	1	315.50	3	320.00	317.00	-2	6,573	-0.03%
2018/03/09	0	0.00	1	309.00	310.50	-1	6,656	-0.02%
2018/03/08	0	0.00	8	308.25	309.50	-8	6,591	-0.12%
2018/03/07	0	0.00	1	304.50	300.00	-1	6,474	-0.02%
2018/03/05	2	300.25	0	0.00	295.00	2	6,484	0.03%
2018/03/02	2	300.50	2	304.75	302.50	0	6,432	0.00%
2018/02/26	1	300.50	1	300.00	296.50	0	6,211	0.00%
2018/02/23	1	302.00	0	0.00	300.50	1	6,219	0.02%
2018/02/22	0	0.00	1	299.00	302.00	-1	6,240	-0.02%
2018/02/09	1	281.50	1	275.00	283.00	0	6,175	0.00%
2018/02/08	1	287.50	0.5	287.00	286.00	0.5	6,116	0.01%
2018/02/07	0	0.00	1	291.50	284.50	-1	6,135	-0.02%
2018/02/06	2	285.25	1	282.00	286.50	1	6,142	0.02%
2018/02/05	1	299.50	1	295.50	299.00	0	6,066	0.00%
2018/02/01	1	309.00	2	307.75	307.00	-1	6,236	-0.02%
2018/01/31	1	301.00	0	0.00	299.00	1	6,091	0.02%
2018/01/30	1	302.50	1	304.00	299.00	0	6,091	0.00%
2018/01/29	0	0.00	2	309.50	308.00	-2	6,198	-0.03%
2018/01/26	1	304.50	1	304.00	308.00	0	6,271	0.00%
2018/01/25	2	309.75	2	309.75	305.50	0	6,267	0.00%
2018/01/24	1	310.00	1	310.00	307.50	0	6,343	0.00%
2018/01/19	1	316.00	2	316.75	319.00	-1	6,536	-0.02%
2018/01/18	2	309.00	0	0.00	319.50	2	6,576	0.03%
2018/01/17	0	0.00	1	305.50	306.50	-1	6,629	-0.02%
2018/01/15	0	0.00	2	312.25	313.00	-2	6,650	-0.03%
2018/01/12	2	309.50	0	0.00	309.50	2	6,701	0.03%
2018/01/11	1	304.50	0	0.00	306.00	1	6,746	0.01%
2018/01/10	0	0.00	4	307.63	309.50	-4	6,822	-0.06%
2018/01/09	8	301.13	7	303.07	304.00	1	6,854	0.01%
2018/01/08	1	302.50	2	304.50	298.00	-1	7,070	-0.01%
2018/01/05	1	299.00	0	0.00	300.00	1	7,418	0.01%
2018/01/04	0	0.00	1	299.50	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	3	300.33	300.50	-3	7,797	-0.04%