聯發科 (2454)-華南永昌-斗六券商分點個股進出

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
1350
漲跌
--
漲幅
0.00%
成交量
6,200張
產業
上市半導體類股
3243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－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/12/11	0	0.00	0.3	1334.32	1350.00	-0.3	5,491	0.00%
2024/12/10	1	1315.35	1	1334.62	1350.00	0	5,455	0.00%
2024/12/09	0	0.00	0.1	1315.00	1325.00	-0.1	5,451	0.00%
2024/12/05	0	0.00	0.1	1320.00	1325.00	-0.1	5,516	0.00%
2024/12/04	1	1314.95	0	0.00	1320.00	1	5,579	0.02%
2024/12/03	0	0.00	0.1	1305.00	1315.00	-0.1	5,662	0.00%
2024/12/02	0	0.00	1	1310.00	1310.00	-1	5,620	-0.02%
2024/11/29	0	0.00	1	1265.00	1255.00	-1	5,600	-0.02%
2024/11/27	0.1	1260.00	0	0.00	1250.00	0.1	5,648	0.00%
2024/11/25	0	1290.00	0	0.00	1280.00	0	5,687	0.00%
2024/11/18	0	0.00	0	1250.00	1240.00	0	5,597	0.00%
2024/11/14	1.1	1254.34	1	1235.00	1235.00	0.1	5,675	0.00%
2024/11/08	1	1290.00	0	0.00	1280.00	1	5,685	0.02%
2024/11/07	0	0.00	0	1310.00	1305.00	0	5,732	0.00%
2024/11/06	0	0.00	0.1	1310.00	1305.00	-0.1	5,795	0.00%
2024/11/05	2	1289.98	0	0.00	1290.00	2	5,907	0.03%
2024/11/04	0	0.00	0	1290.00	1295.00	0	6,121	0.00%
2024/10/29	1	1300.00	1	1295.00	1300.00	0	6,643	0.00%
2024/10/28	0	0.00	0	1325.00	1335.00	0	6,677	0.00%
2024/10/25	0.1	1315.00	1.1	1315.00	1315.00	-1	6,661	-0.01%
2024/10/24	1	1290.00	0	0.00	1270.00	1	6,633	0.02%
2024/10/23	0.2	1306.67	0	0.00	1300.00	0.2	6,729	0.00%
2024/10/22	0	1306.67	0.1	1305.00	1310.00	0	6,746	0.00%
2024/10/21	0	1330.00	0	1332.69	1330.00	0	6,780	0.00%
2024/10/18	0	0.00	1.2	1309.10	1305.00	-1.2	6,772	-0.02%
2024/10/17	0	1275.00	0	0.00	1275.00	0	6,797	0.00%
2024/10/15	0	1300.00	2	1300.00	1300.00	-2	6,804	-0.03%
2024/10/14	0.1	1291.92	0	0.00	1290.00	0.1	6,764	0.00%
2024/10/11	1.1	1300.41	1	1299.99	1300.00	0.1	6,812	0.00%
2024/10/09	0	0.00	0.2	1250.05	1245.00	-0.2	6,735	0.00%
2024/10/07	0	0.00	0.1	1246.90	1250.00	-0.1	6,822	0.00%
2024/10/04	0	0.00	0	1225.00	1230.00	0	6,801	0.00%
2024/10/01	1	1215.00	0.1	1219.17	1210.00	0.9	6,792	0.01%
2024/09/30	2.1	1200.10	1	1205.07	1175.00	1.1	6,819	0.02%
2024/09/27	0	1282.73	0	1295.00	1260.00	0	6,784	0.00%
2024/09/26	0	1258.33	0	1269.68	1270.00	0	6,720	0.00%
2024/09/25	0	1219.17	0	1215.00	1225.00	0	6,647	0.00%
2024/09/20	0	1137.50	1	1149.98	1125.00	-1	6,552	-0.02%
2024/09/19	0	1110.00	0	0.00	1120.00	0	6,561	0.00%
2024/09/18	0.1	1102.50	0	0.00	1105.00	0.1	6,583	0.00%
2024/09/13	1	1130.05	0	0.00	1125.00	1	6,686	0.02%
2024/09/12	0	1140.00	0.2	1145.00	1155.00	-0.2	6,821	0.00%
2024/09/10	0	1120.00	0	0.00	1130.00	0	6,881	0.00%
2024/09/09	0.1	1104.41	0.1	1100.00	1105.00	0	6,887	0.00%
2024/09/06	0	0.00	1	1145.00	1145.00	-1	6,986	-0.01%
2024/09/05	1	1119.78	0	0.00	1110.00	1	7,030	0.01%
2024/09/04	0.2	1150.00	0	0.00	1135.00	0.2	6,972	0.00%
2024/09/03	0	1220.00	1	1215.00	1220.00	-1	6,893	-0.01%
2024/08/30	0	0.00	0.1	1235.00	1240.00	-0.1	7,045	0.00%
2024/08/29	0	0.00	35.1	1232.16	1250.00	-35.1	7,064	-0.50%
2024/08/27	0	1200.00	0	0.00	1210.00	0	7,239	0.00%
2024/08/26	0	1220.39	0	0.00	1215.00	0	7,315	0.00%
2024/08/23	15	1196.67	0	0.00	1225.00	15	7,384	0.20%
2024/08/21	0	1220.00	0.2	1235.00	1220.00	-0.2	7,669	0.00%
2024/08/20	1	1260.00	1	1255.00	1250.00	0	7,648	0.00%
2024/08/19	0	0.00	0.1	1250.00	1255.00	-0.1	7,680	0.00%
2024/08/16	0	1215.00	0.3	1213.64	1230.00	-0.3	7,657	0.00%
2024/08/14	0	0.00	0.1	1180.00	1185.00	-0.1	7,646	0.00%
2024/08/13	0	0.00	3	1170.00	1160.00	-3	7,678	-0.04%
2024/08/12	0.2	1161.22	2	1170.00	1175.00	-1.8	7,782	-0.02%
2024/08/09	3.1	1149.68	0	0.00	1125.00	3.1	7,798	0.04%
2024/08/08	5	1115.00	0.1	1110.00	1115.00	4.9	7,807	0.06%
2024/08/07	0	0.00	0	1145.00	1150.00	0	7,740	0.00%
2024/08/06	0.1	1077.37	2	1060.00	1075.00	-1.9	7,639	-0.02%
2024/08/05	13.3	987.41	3	987.00	991.00	10.3	7,495	0.14%
2024/08/02	1	1119.63	2	1130.00	1090.00	-1	7,292	-0.01%
2024/08/01	8.1	1189.40	2	1215.00	1180.00	6.1	7,116	0.09%
2024/07/31	2	1214.92	1	1220.00	1220.00	1	6,990	0.01%
2024/07/29	0	1245.00	0	0.00	1240.00	0	6,994	0.00%
2024/07/26	1	1192.03	1	1195.00	1245.00	0	7,006	0.00%
2024/07/23	0	1275.00	1	1260.00	1275.00	-1	6,968	-0.01%
2024/07/22	3	1223.30	2	1224.91	1225.00	1	6,957	0.01%
2024/07/19	0	1268.24	0	0.00	1260.00	0	6,937	0.00%
2024/07/18	1.1	1266.36	0	0.00	1280.00	1.1	6,943	0.02%
2024/07/17	1.1	1329.86	0	0.00	1325.00	1.1	6,877	0.02%
2024/07/16	1	1340.00	2	1350.00	1345.00	-1	6,929	-0.01%
2024/07/15	0	0.00	1	1370.00	1355.00	-1	7,106	-0.01%
2024/07/12	1.1	1369.66	0.1	1360.00	1360.00	1	7,167	0.01%
2024/07/11	1	1434.56	0	0.00	1420.00	1	7,181	0.01%
2024/07/09	0	0.00	0.2	1437.29	1460.00	-0.2	7,356	0.00%
2024/07/08	0	0.00	2	1355.00	1420.00	-2	7,282	-0.03%
2024/07/05	2.1	1345.56	1	1345.00	1350.00	1.1	7,258	0.02%
2024/07/04	0.6	1394.92	0	0.00	1375.00	0.6	7,258	0.01%
2024/07/03	0.1	1404.55	0	0.00	1405.00	0.1	7,186	0.00%
2024/07/02	1	1390.00	1	1405.19	1410.00	0	7,148	0.00%
2024/07/01	2	1429.99	1	1425.00	1415.00	1	7,131	0.01%
2024/06/28	1	1395.00	0	0.00	1400.00	1	7,117	0.01%
2024/06/27	2	1395.05	2	1405.00	1395.00	0	7,092	0.00%
2024/06/26	2	1417.50	1	1410.00	1405.00	1	7,151	0.01%
2024/06/25	4	1382.53	0	0.00	1385.00	4	7,183	0.06%
2024/06/24	8.4	1428.77	3	1413.33	1410.00	5.4	7,127	0.08%
2024/06/21	7.1	1467.45	4	1482.50	1490.00	3.1	7,084	0.04%
2024/06/20	0	1485.00	0.1	1491.47	1500.00	-0.1	6,959	0.00%
2024/06/19	0	0.00	0	1480.00	1485.00	0	6,953	0.00%
2024/06/18	0	0.00	1.1	1390.46	1405.00	-1.1	6,867	-0.02%
2024/06/17	1	1370.00	0	1377.50	1380.00	1	6,839	0.01%
2024/06/14	0	1394.42	1.1	1379.99	1395.00	-1.1	6,913	-0.02%
2024/06/13	2	1367.24	7.3	1378.29	1385.00	-5.2	6,913	-0.08%
2024/06/12	0	0.00	0	1300.00	1300.00	0	6,837	0.00%
2024/06/11	0	0.00	0	1270.00	1270.00	0	6,916	0.00%
2024/06/07	0	1280.00	0	1280.00	1275.00	0	6,939	0.00%
2024/06/06	3	1271.67	3	1278.32	1290.00	0	6,941	0.00%
2024/06/05	0.1	1230.00	0	0.00	1230.00	0.1	6,872	0.00%
2024/06/04	1	1239.97	1.1	1249.13	1240.00	-0.1	7,043	0.00%
2024/06/03	0	0.00	1	1270.00	1270.00	-1	7,177	-0.01%
2024/05/31	2.1	1248.02	0.2	1238.33	1235.00	2	7,232	0.03%
2024/05/30	0	0.00	1	1295.00	1290.00	-1	7,136	-0.01%
2024/05/29	0	0.00	0	1295.00	1290.00	0	7,200	0.00%
2024/05/28	0.1	1310.00	0.2	1305.00	1310.00	-0.1	7,271	0.00%
2024/05/27	4	1281.29	4.1	1302.13	1285.00	-0.1	7,255	0.00%
2024/05/24	0	0.00	2	1200.00	1195.00	-2	7,302	-0.03%
2024/05/23	0	0.00	1.4	1198.60	1205.00	-1.4	7,448	-0.02%
2024/05/22	1	1165.00	0	1180.00	1185.00	1	7,734	0.01%
2024/05/21	0	0.00	2	1170.05	1175.00	-2	7,830	-0.03%
2024/05/20	0	0.00	0.1	1180.00	1190.00	-0.1	7,863	0.00%
2024/05/17	0	1175.00	0.2	1175.00	1165.00	-0.2	7,888	0.00%
2024/05/16	0	0.00	0.2	1195.00	1190.00	-0.2	7,852	0.00%
2024/05/15	1.1	1164.76	1.1	1165.37	1155.00	0	7,759	0.00%
2024/05/14	0	0.00	2.2	1146.36	1155.00	-2.2	7,861	-0.03%
2024/05/13	0	1105.00	1	1120.00	1115.00	-1	7,832	-0.01%
2024/05/10	1	1100.00	0	1095.00	1095.00	1	7,887	0.01%
2024/05/09	4	1115.00	0.2	1105.71	1095.00	3.8	8,091	0.05%
2024/05/08	0.2	1079.73	2	1082.49	1095.00	-1.9	8,113	-0.02%
2024/05/07	0.1	1043.91	1	1040.00	1045.00	-0.9	8,104	-0.01%
2024/05/03	0	0.00	0	1045.00	1040.00	0	8,181	0.00%
2024/05/02	1	1010.00	1	1004.95	1000.00	0	8,220	0.00%
2024/04/30	1	1010.00	0	0.00	992.00	1	8,260	0.01%
2024/04/29	0.4	1020.13	0	0.00	1015.00	0.4	8,263	0.00%
2024/04/26	0	0.00	0.1	1000.00	1005.00	-0.1	8,286	0.00%
2024/04/25	0.1	988.71	2	998.00	981.00	-1.9	8,341	-0.02%
2024/04/23	3.2	978.07	0	0.00	972.00	3.2	8,440	0.04%
2024/04/22	1	977.99	1	966.00	966.00	0	8,512	0.00%
2024/04/19	4.2	997.65	1	1005.01	993.00	3.1	8,431	0.04%
2024/04/18	1	1049.86	0	0.00	1050.00	1	8,249	0.01%
2024/04/17	4.2	1058.72	1	1050.00	1050.00	3.2	8,243	0.04%
2024/04/16	1	1079.41	0	1060.00	1055.00	1	8,185	0.01%
2024/04/15	1.1	1125.02	0.7	1120.00	1110.00	0.5	8,081	0.01%
2024/04/12	1	1184.96	0	0.00	1180.00	1	8,021	0.01%
2024/04/11	0	0.00	0.1	1200.00	1200.00	-0.1	8,026	0.00%
2024/04/09	0	0.00	2	1167.50	1160.00	-2	8,165	-0.02%
2024/04/08	2	1150.01	0	0.00	1150.00	2	8,276	0.02%
2024/04/02	1	1175.00	1	1165.00	1165.00	0	8,315	0.00%
2024/04/01	0.1	1169.23	1	1170.00	1160.00	-0.9	8,388	-0.01%
2024/03/29	0	0.00	2	1177.65	1195.00	-2	8,352	-0.02%
2024/03/28	1.1	1145.00	1	1160.00	1160.00	0.1	8,270	0.00%
2024/03/27	0	0.00	1	1175.00	1165.00	-1	8,209	-0.01%
2024/03/26	0	0.00	0	1150.00	1130.00	0	8,183	0.00%
2024/03/25	1	1129.85	0	0.00	1120.00	1	8,181	0.01%
2024/03/22	0	1115.00	1	1130.00	1125.00	-1	8,210	-0.01%
2024/03/21	4.1	1141.36	2	1137.50	1140.00	2.1	8,193	0.03%
2024/03/20	2	1142.48	1	1135.00	1130.00	1	8,283	0.01%
2024/03/19	0	1153.33	0	0.00	1150.00	0	8,293	0.00%
2024/03/18	0	1165.00	0	1170.00	1170.00	0	8,246	0.00%
2024/03/15	3	1143.33	3	1135.00	1135.00	0	8,223	0.00%
2024/03/14	2	1177.51	2.1	1155.53	1150.00	0	8,175	0.00%
2024/03/13	0	1218.13	0	0.00	1215.00	0	8,048	0.00%
2024/03/12	0	0.00	0.1	1213.33	1215.00	-0.1	7,983	0.00%
2024/03/11	0	1210.00	0.1	1228.64	1225.00	-0.1	7,950	0.00%
2024/03/08	2.1	1273.78	0	1253.72	1230.00	2	7,942	0.03%
2024/03/07	0.1	1240.18	1	1249.52	1230.00	-1	7,757	-0.01%
2024/03/06	1.1	1190.00	1.7	1191.16	1190.00	-0.7	7,564	-0.01%
2024/03/05	0	0.00	1	1150.00	1155.00	-1	7,525	-0.01%
2024/03/04	0.1	1148.33	0	1145.00	1150.00	0	7,470	0.00%
2024/03/01	0.2	1121.21	0	0.00	1105.00	0.2	7,359	0.00%
2024/02/29	0.1	1133.33	0.2	1133.97	1140.00	-0.2	7,252	0.00%
2024/02/27	0	0.00	0.1	1134.29	1115.00	-0.1	7,175	0.00%
2024/02/26	0.1	1078.18	0.2	1110.12	1115.00	-0.1	6,975	0.00%
2024/02/23	0.1	1080.00	16.7	1065.01	1100.00	-16.6	6,882	-0.24%
2024/02/22	2	1004.50	3.1	1009.50	1015.00	-1.1	6,651	-0.02%
2024/02/21	0	0.00	1	983.00	981.00	-1	6,598	-0.02%
2024/02/20	0	0.00	2.7	980.26	982.00	-2.7	6,589	-0.04%
2024/02/19	2	958.52	2	962.00	963.00	0	6,590	0.00%
2024/02/16	0	969.33	1.1	970.72	970.00	-1	6,661	-0.02%
2024/02/15	0	962.20	2	968.00	972.00	-2	6,666	-0.03%
2024/02/05	1	929.06	1	937.01	937.00	0	6,630	0.00%
2024/02/02	2	930.00	2	932.00	936.00	0	6,660	0.00%
2024/02/01	9.2	940.76	11	936.00	930.00	-1.8	6,651	-0.03%
2024/01/31	12.1	965.26	12	967.08	966.00	0.1	6,527	0.00%
2024/01/30	9	954.22	6	967.48	963.00	3	6,494	0.05%
2024/01/29	3	937.95	0	0.00	938.00	3	6,457	0.05%
2024/01/26	1	930.00	0	0.00	936.00	1	6,433	0.02%
2024/01/25	0	937.00	0	940.00	943.00	0	6,506	0.00%
2024/01/24	0	927.00	0.1	930.00	936.00	-0.1	6,471	0.00%
2024/01/23	0.1	916.56	0	0.00	911.00	0.1	6,521	0.00%
2024/01/22	2	937.95	1	934.00	922.00	1	6,690	0.01%
2024/01/19	1	911.00	2	916.50	920.00	-1	6,650	-0.02%
2024/01/18	0	892.39	0	0.00	897.00	0	6,590	0.00%
2024/01/17	0.1	885.42	0	0.00	879.00	0.1	6,586	0.00%
2024/01/16	2.1	905.92	0.1	907.00	895.00	2	6,479	0.03%
2024/01/15	0	0.00	1	922.04	922.00	-1	6,397	-0.02%
2024/01/11	0	925.00	0	927.00	920.00	0	6,515	0.00%
2024/01/10	0.1	925.00	0	0.00	924.00	0.1	6,528	0.00%
2024/01/09	0	0.00	1	935.00	928.00	-1	6,595	-0.02%
2024/01/08	1.1	920.99	0	0.00	920.00	1.1	6,594	0.02%
2024/01/05	2	921.01	0	0.00	921.00	2	6,666	0.03%
2024/01/04	1	929.00	0	927.00	928.00	1	6,686	0.01%
2024/01/03	1.3	971.95	0.2	956.40	953.00	1	6,753	0.02%
2024/01/02	8.1	992.23	0	0.00	981.00	8.1	6,593	0.12%
2023/12/29	0	1020.00	0	0.00	1015.00	0	6,519	0.00%
2023/12/28	1	1030.00	1.2	1042.10	1025.00	-0.2	6,562	0.00%
2023/12/27	2.4	1035.76	1.1	1040.00	1040.00	1.3	6,643	0.02%
2023/12/26	1	1000.00	0.1	1000.00	1000.00	0.9	6,565	0.01%
2023/12/25	0	0.00	2	994.48	995.00	-2	6,574	-0.03%
2023/12/22	2	988.50	2	989.90	990.00	0	6,583	0.00%
2023/12/21	0	0.00	0	980.00	976.00	0	6,592	0.00%
2023/12/20	0	985.00	0	0.00	983.00	0	6,594	0.00%
2023/12/19	0	985.00	0.7	981.73	992.00	-0.7	6,614	-0.01%
2023/12/18	1	986.00	0	0.00	989.00	1	6,614	0.02%
2023/12/15	0.4	980.71	1.1	989.19	996.00	-0.7	6,618	-0.01%
2023/12/14	1.1	959.31	0	964.95	966.00	1	6,525	0.02%
2023/12/13	0.1	948.00	2	948.50	955.00	-1.9	6,615	-0.03%
2023/12/12	2	936.51	1	948.00	939.00	1	6,787	0.01%
2023/12/11	1	935.00	0.1	937.00	941.00	0.9	6,804	0.01%
2023/12/08	0	0.00	1.3	943.31	943.00	-1.3	6,863	-0.02%
2023/12/07	1	931.00	0.1	937.00	931.00	0.9	6,890	0.01%
2023/12/06	0	929.00	0	0.00	927.00	0	6,874	0.00%
2023/12/05	0.1	924.09	0.1	926.74	929.00	0	6,897	0.00%
2023/12/04	0.3	933.38	2	933.00	933.00	-1.7	6,864	-0.02%
2023/12/01	0	941.00	0.1	944.00	947.00	0	6,830	0.00%
2023/11/29	0	941.00	0	944.00	948.00	0	6,772	0.00%
2023/11/28	0	0.00	0	940.00	942.00	0	6,736	0.00%
2023/11/27	0	936.50	1.8	943.14	931.00	-1.7	6,738	-0.03%
2023/11/24	1.3	938.24	1.1	946.63	945.00	0.1	6,715	0.00%
2023/11/22	1	935.00	2.3	939.40	942.00	-1.3	6,738	-0.02%
2023/11/21	2.3	930.35	1.3	926.23	926.00	1	6,725	0.01%
2023/11/20	0	0.00	2	917.00	912.00	-2	6,660	-0.03%
2023/11/17	1	900.00	0	903.40	904.00	1	6,577	0.01%
2023/11/16	0	896.50	0	0.00	893.00	0	6,559	0.00%
2023/11/15	1.1	914.91	3.1	919.46	908.00	-1.9	6,476	-0.03%
2023/11/14	3	904.67	2	905.50	905.00	1	6,389	0.02%
2023/11/13	0.3	916.67	1	918.00	906.00	-0.7	6,386	-0.01%
2023/11/10	3	893.24	0	891.00	884.00	3	6,327	0.05%
2023/11/09	0	0.00	2.8	906.56	905.00	-2.8	6,247	-0.04%
2023/11/08	1	900.00	0	903.00	914.00	1	6,192	0.02%
2023/11/07	1.5	894.67	2	889.01	888.00	-0.5	6,118	-0.01%
2023/11/06	0.1	886.00	1.4	887.30	882.00	-1.3	6,072	-0.02%
2023/11/03	0.1	872.00	0	0.00	870.00	0.1	6,004	0.00%
2023/11/02	0.2	870.25	0.1	870.00	868.00	0.1	6,004	0.00%
2023/11/01	1	842.00	0	0.00	846.00	1	5,901	0.02%
2023/10/31	0.1	843.18	0	0.00	842.00	0.1	5,899	0.00%
2023/10/30	0.3	854.83	2	848.50	857.00	-1.7	5,868	-0.03%
2023/10/26	1.1	814.05	0	0.00	817.00	1.1	5,993	0.02%
2023/10/24	1	813.00	0	0.00	816.00	1	5,942	0.02%
2023/10/19	0	0.00	0	822.00	830.00	0	5,982	0.00%
2023/10/17	0	840.00	0	0.00	825.00	0	5,962	0.00%
2023/10/16	1	837.12	0	0.00	840.00	1	5,928	0.02%
2023/10/13	0	0.00	0.1	829.38	842.00	-0.1	5,910	0.00%
2023/10/12	0.1	813.00	0	0.00	815.00	0.1	5,818	0.00%
2023/10/11	0	0.00	9.3	804.30	814.00	-9.3	5,806	-0.16%
2023/10/05	0	0.00	0.1	780.00	786.00	-0.1	5,699	0.00%
2023/10/04	1.1	776.86	1	765.00	780.00	0.1	5,662	0.00%
2023/10/03	0	0.00	0	773.00	772.00	0	5,629	0.00%
2023/10/02	0	742.75	0	0.00	745.00	0	5,529	0.00%
2023/09/28	1.1	733.93	1	735.00	735.00	0.1	5,534	0.00%
2023/09/27	1	728.02	1	731.00	737.00	0	5,531	0.00%
2023/09/26	0	748.60	2.1	737.10	737.00	-2.1	5,530	-0.04%
2023/09/22	5	739.78	3	734.67	746.00	2	5,511	0.04%
2023/09/21	1	751.94	1	758.00	746.00	0	5,456	0.00%
2023/09/20	0.1	758.42	0	0.00	759.00	0.1	5,441	0.00%
2023/09/19	1.1	774.70	3	773.66	773.00	-1.9	5,433	-0.04%
2023/09/18	0	769.50	2	782.50	782.00	-2	5,405	-0.04%
2023/09/15	2	759.50	2.5	753.05	763.00	-0.5	5,396	-0.01%
2023/09/14	0	728.00	1.3	729.74	733.00	-1.2	5,534	-0.02%
2023/09/13	0.1	730.00	0.3	732.87	732.00	-0.3	5,770	0.00%
2023/09/12	1.1	716.82	0	0.00	728.00	1.1	5,785	0.02%
2023/09/11	0	710.00	0	0.00	714.00	0	5,808	0.00%
2023/09/08	0	705.22	0.5	703.00	709.00	-0.4	5,861	-0.01%
2023/09/07	0	712.00	1	715.00	717.00	-1	5,907	-0.02%
2023/09/06	0	712.00	0	0.00	712.00	0	5,918	0.00%
2023/09/05	0	0.00	2.2	712.81	718.00	-2.2	5,943	-0.04%
2023/09/04	0.1	709.64	1.2	706.67	711.00	-1.1	5,984	-0.02%
2023/09/01	0	704.00	0	0.00	710.00	0	6,032	0.00%
2023/08/29	0	0.00	0.2	709.03	710.00	-0.2	6,080	0.00%
2023/08/28	0	0.00	8	703.25	701.00	-8	6,097	-0.13%
2023/08/25	0.1	692.00	1	695.00	694.00	-1	6,199	-0.02%
2023/08/24	1	689.91	3	688.67	691.00	-2	6,377	-0.03%
2023/08/21	0	673.00	0.3	671.00	669.00	-0.3	6,612	0.00%
2023/08/18	0	676.00	0	0.00	674.00	0	6,661	0.00%
2023/08/17	1	678.01	0	0.00	674.00	1	6,696	0.02%
2023/08/16	0	689.00	1.4	688.74	689.00	-1.3	6,693	-0.02%
2023/08/15	0	680.00	0	0.00	678.00	0	6,677	0.00%
2023/08/14	1	672.99	1	672.00	672.00	0	6,704	0.00%
2023/08/11	1.1	681.69	0	0.00	679.00	1.1	6,776	0.02%
2023/08/10	0	0.00	0.1	697.00	693.00	-0.1	6,757	0.00%
2023/08/09	0	0.00	5	698.00	701.00	-5	6,745	-0.07%
2023/08/08	0.1	693.10	0	0.00	690.00	0.1	6,777	0.00%
2023/08/07	1.3	707.69	0	0.00	706.00	1.3	6,736	0.02%
2023/08/04	0	0.00	1	703.00	706.00	-1	6,741	-0.01%
2023/08/02	1.1	706.19	4	709.00	709.00	-2.9	6,665	-0.04%
2023/08/01	0	712.00	3.1	708.43	713.00	-3	6,565	-0.05%
2023/07/31	2.3	694.88	3	690.67	690.00	-0.7	6,386	-0.01%
2023/07/28	0.2	662.33	0	662.00	658.00	0.1	6,200	0.00%
2023/07/27	1	659.00	0	0.00	658.00	1	6,239	0.02%
2023/07/26	2.4	661.97	2	657.00	655.00	0.4	6,267	0.01%
2023/07/25	1.2	671.02	0	0.00	665.00	1.2	6,257	0.02%
2023/07/24	0.1	685.00	1	683.00	675.00	-1	6,219	-0.02%
2023/07/21	3.2	670.00	2	675.50	682.00	1.2	6,214	0.02%
2023/07/19	0	0.00	1	695.00	696.00	-1	6,199	-0.02%
2023/07/18	0	0.00	1	683.00	683.00	-1	6,180	-0.02%
2023/07/17	0	685.89	0	0.00	683.00	0	6,267	0.00%
2023/07/14	0	0.00	1	693.00	692.00	-1	6,375	-0.02%
2023/07/12	3.1	684.37	1	685.00	685.00	2.1	6,656	0.03%
2023/07/11	0	0.00	1	677.00	686.00	-1	6,664	-0.02%
2023/07/10	0.6	680.57	0	0.00	673.00	0.6	6,692	0.01%
2023/07/07	1.1	684.86	2	683.00	682.00	-0.9	6,657	-0.01%
2023/07/06	1	694.00	1	690.00	690.00	0	6,660	0.00%
2023/07/05	0	0.00	1	700.00	697.00	-1	6,686	-0.01%
2023/07/03	0	695.00	0	0.00	691.00	0	6,780	0.00%
2023/06/30	2.1	689.95	1	688.00	688.00	1.1	6,804	0.02%
2023/06/28	1	694.00	0	0.00	695.00	1	6,759	0.02%
2023/06/27	1.1	681.23	0	0.00	681.00	1.1	6,755	0.02%
2023/06/26	1.1	688.00	1	686.06	685.00	0.1	6,729	0.00%
2023/06/21	3.1	694.20	1.1	692.86	693.00	2	6,725	0.03%
2023/06/20	17.5	704.17	2.1	709.67	691.00	15.4	6,613	0.23%
2023/06/19	10	774.70	7.1	780.37	785.00	2.9	6,287	0.05%
2023/06/16	1.2	760.00	0.1	754.00	751.00	1.1	6,046	0.02%
2023/06/15	2	770.52	0	0.00	766.00	2	5,965	0.03%
2023/06/14	0	779.00	9	779.00	780.00	-9	5,945	-0.15%
2023/06/09	2	763.00	0	0.00	764.00	2	5,940	0.03%
2023/06/08	0	0.00	3	769.68	768.00	-3	5,946	-0.05%
2023/06/07	0	0.00	2	763.00	768.00	-2	5,921	-0.03%
2023/06/05	2	764.96	1	763.00	759.00	1	5,990	0.02%
2023/06/02	0	0.00	2	756.50	751.00	-2	5,988	-0.03%
2023/06/01	1	753.97	1	754.00	748.00	0	6,005	0.00%
2023/05/31	4.1	756.55	2	758.98	759.00	2.1	6,008	0.03%
2023/05/30	3.1	764.52	2	765.50	763.00	1.1	5,965	0.02%
2023/05/29	3	742.36	3	751.00	738.00	0	5,953	0.00%
2023/05/26	2	716.50	5.5	723.69	730.00	-3.5	5,919	-0.06%
2023/05/24	6	708.00	0	710.00	711.00	6	5,857	0.10%
2023/05/23	0	716.00	2.1	718.48	716.00	-2.1	5,807	-0.04%
2023/05/22	2	704.01	1	704.00	705.00	1	5,763	0.02%
2023/05/19	1	695.00	1	697.00	698.00	0	5,747	0.00%
2023/05/18	0	0.00	2	690.00	689.00	-2	5,748	-0.03%
2023/05/17	3	685.66	0	684.00	685.00	3	5,785	0.05%
2023/05/16	1	685.00	1	683.00	680.00	0	5,709	0.00%
2023/05/15	1	678.98	2	676.00	680.00	-1	5,715	-0.02%
2023/05/12	1	664.01	1	673.00	673.00	0	5,708	0.00%
2023/05/11	1	670.00	1.1	669.27	668.00	-0.1	5,688	0.00%
2023/05/10	2	668.00	0	0.00	668.00	2	5,765	0.03%
2023/05/05	0	675.00	0	0.00	675.00	0	5,965	0.00%
2023/05/04	1	670.00	1	668.00	668.00	0	6,096	0.00%
2023/05/02	0	671.00	1	671.00	671.00	-1	6,171	-0.02%
2023/04/28	0	672.00	3	668.33	665.00	-3	6,300	-0.05%
2023/04/27	0	664.00	0	0.00	662.00	0	6,268	0.00%
2023/04/26	0	641.00	0	0.00	649.00	0	6,271	0.00%
2023/04/25	1.1	652.09	0	0.00	650.00	1.1	6,263	0.02%
2023/04/24	1	668.00	1	676.04	676.00	0	6,226	0.00%
2023/04/21	1	675.86	0	0.00	665.00	1	6,262	0.02%
2023/04/20	2	665.73	2.2	675.21	673.00	-0.1	6,320	0.00%
2023/04/19	5.2	678.87	2	677.50	675.00	3.2	6,272	0.05%
2023/04/18	6.3	690.74	0	0.00	688.00	6.3	6,207	0.10%
2023/04/17	1.5	704.25	1	709.00	709.00	0.5	6,062	0.01%
2023/04/14	1	751.00	0	0.00	748.00	1	5,874	0.02%
2023/04/13	0	754.20	0	0.00	750.00	0	5,876	0.00%
2023/04/11	1	749.10	0	0.00	756.00	1	5,831	0.02%
2023/04/06	2	753.01	0	0.00	753.00	2	5,791	0.03%
2023/03/28	1	773.94	0	0.00	766.00	1	5,757	0.02%
2023/03/27	6	784.00	0	0.00	780.00	6	5,800	0.10%
2023/03/24	0	0.00	0	789.00	790.00	0	5,961	0.00%
2023/03/23	1	793.00	3.1	791.65	793.00	-2.1	6,115	-0.03%
2023/03/20	2	775.50	0	0.00	770.00	2	6,125	0.03%
2023/03/17	1	770.00	0	770.00	773.00	1	6,110	0.02%
2023/03/16	0.1	760.00	0	0.00	756.00	0.1	6,067	0.00%
2023/03/15	1	769.00	0	0.00	758.00	1	6,057	0.02%
2023/03/14	0	755.00	0	0.00	761.00	0	6,053	0.00%
2023/03/10	0.1	755.55	0	0.00	756.00	0.1	6,029	0.00%
2023/03/08	0.1	770.86	0	0.00	768.00	0.1	6,112	0.00%
2023/03/06	1.5	779.67	0	789.00	784.00	1.5	6,062	0.02%
2023/03/03	1	786.00	0	783.00	775.00	1	6,033	0.02%
2023/03/02	1	775.00	0	0.00	775.00	1	6,049	0.02%
2023/03/01	0.1	790.00	2	777.98	791.00	-1.9	5,944	-0.03%
2023/02/24	0	732.50	0	0.00	723.00	0	5,788	0.00%
2023/02/23	0.1	744.00	1	741.99	745.00	-0.9	5,727	-0.02%
2023/02/21	0	728.00	0	0.00	725.00	0	5,736	0.00%
2023/02/20	1	729.00	0.8	729.07	726.00	0.3	5,857	0.00%
2023/02/16	0	714.85	0	0.00	711.00	0	6,143	0.00%
2023/02/15	0	711.00	0	712.00	710.00	0	6,321	0.00%
2023/02/14	0	0.00	0.1	736.00	732.00	-0.1	6,331	0.00%
2023/02/13	0	729.00	0	0.00	731.00	0	6,477	0.00%
2023/02/09	0	744.00	1	745.00	749.00	-1	6,621	-0.02%
2023/02/08	0	0.00	0	745.00	744.00	0	6,629	0.00%
2023/02/07	1.1	721.85	1	716.00	717.00	0.1	6,606	0.00%
2023/02/03	0	0.00	2.2	748.86	751.00	-2.2	6,601	-0.03%
2023/02/02	0	0.00	0	749.33	747.00	0	6,768	0.00%
2023/01/31	0	733.00	1	740.00	718.00	-1	6,691	-0.01%
2023/01/30	0	0.00	1.3	717.17	739.00	-1.3	6,619	-0.02%
2023/01/17	1.2	693.52	1	697.00	693.00	0.2	6,490	0.00%
2023/01/16	0	0.00	1	705.94	704.00	-1	6,511	-0.02%
2023/01/13	0.1	697.31	0	0.00	694.00	0.1	6,514	0.00%
2023/01/12	0	0.00	6	714.98	715.00	-6	6,545	-0.09%
2023/01/11	0	0.00	0.1	704.13	707.00	-0.1	6,540	0.00%
2023/01/10	3	690.33	2	691.00	694.00	1	6,535	0.02%
2023/01/09	2	668.50	3.1	669.35	675.00	-1.1	6,501	-0.02%
2023/01/05	2	635.45	1	631.00	631.00	1	6,535	0.02%
2023/01/04	2	640.00	2	637.56	636.00	0	6,561	0.00%
2023/01/03	1	638.00	3	634.67	644.00	-2	6,650	-0.03%
2022/12/30	0.1	631.97	0	0.00	625.00	0.1	6,675	0.00%
2022/12/29	1	626.10	0	0.00	629.00	1	6,750	0.02%
2022/12/28	0	634.00	2	625.50	638.00	-2	6,848	-0.03%
2022/12/27	0	661.00	0	0.00	656.00	0	6,776	0.00%
2022/12/26	0	0.00	1	652.00	651.00	-1	6,798	-0.01%
2022/12/21	1	650.00	0	0.00	654.00	1	7,014	0.01%
2022/12/20	6	650.00	0	0.00	646.00	6	7,009	0.09%
2022/12/19	1	660.00	0	0.00	656.00	1	6,997	0.01%
2022/12/16	1	652.25	0	0.00	660.00	1	6,957	0.01%
2022/12/15	2.1	687.54	0.3	689.00	681.00	1.8	6,838	0.03%
2022/12/09	0	0.00	1	719.92	729.00	-1	6,683	-0.02%
2022/12/08	1	714.93	1	711.00	705.00	0	6,669	0.00%
2022/12/07	1	718.00	1	716.00	716.00	0	6,703	0.00%
2022/12/06	0	726.14	0	0.00	725.00	0	6,687	0.00%
2022/12/02	0	0.00	1	743.00	739.00	-1	6,670	-0.01%
2022/11/30	1.1	725.73	1	732.00	733.00	0.1	6,640	0.00%
2022/11/29	0	707.00	0	0.00	713.00	0	6,585	0.00%
2022/11/28	0.1	711.61	0	712.00	703.00	0	6,658	0.00%
2022/11/25	2	728.98	1	729.00	727.00	1	6,686	0.02%
2022/11/24	0.4	724.69	12	725.01	728.00	-11.7	6,662	-0.18%
2022/11/23	0	0.00	0	715.00	705.00	0	6,614	0.00%
2022/11/22	0	0.00	0.5	712.00	713.00	-0.5	6,640	-0.01%
2022/11/21	1	720.00	1	714.00	720.00	0	6,585	0.00%
2022/11/18	0	722.00	0	0.00	722.00	0	6,562	0.00%
2022/11/17	1	728.00	0	0.00	725.00	1	6,538	0.02%
2022/11/16	0	0.00	1.1	728.66	729.00	-1.1	6,483	-0.02%
2022/11/15	3.3	722.88	4	720.00	722.00	-0.7	6,409	-0.01%
2022/11/14	0.1	696.00	0	698.00	697.00	0.1	6,249	0.00%
2022/11/11	0.1	693.06	1.2	691.17	700.00	-1	6,158	-0.02%
2022/11/10	0	0.00	6	654.00	660.00	-6	5,973	-0.10%
2022/11/09	0	0.00	1	655.69	650.00	-1	5,943	-0.02%
2022/11/08	0	0.00	0.1	621.00	620.00	-0.1	5,823	0.00%
2022/11/07	0.1	619.00	2.1	617.97	620.00	-2	5,766	-0.03%
2022/11/04	2	590.00	1	597.02	597.00	1	5,782	0.02%
2022/11/02	1	603.97	2	605.50	599.00	-1	5,796	-0.02%
2022/11/01	0	598.00	1	600.00	599.00	-1	5,769	-0.02%
2022/10/31	1	590.00	3.1	601.13	590.00	-2.1	5,758	-0.04%
2022/10/28	0	571.00	0	0.00	565.00	0	5,543	0.00%
2022/10/26	0	0.00	0	577.00	579.00	0	5,503	0.00%
2022/10/25	1	583.62	0	0.00	563.00	1	5,501	0.02%
2022/10/24	0	0.00	1	592.90	588.00	-1	5,510	-0.02%
2022/10/19	0.1	585.00	0.4	590.00	577.00	-0.3	5,467	-0.01%
2022/10/18	0.4	584.50	1	589.91	588.00	-0.6	5,468	-0.01%
2022/10/17	0	572.00	0	578.00	578.00	0	5,498	0.00%
2022/10/14	0	583.00	0	575.57	585.00	0	5,580	0.00%
2022/10/13	3	545.33	1.5	540.76	544.00	1.5	5,561	0.03%
2022/10/12	1	552.90	0.6	552.00	549.00	0.4	5,527	0.01%
2022/10/11	0	0.00	0.2	554.18	553.00	-0.2	5,544	0.00%
2022/10/07	10	567.04	0	0.00	566.00	10	5,540	0.18%
2022/10/06	1.1	588.23	1	595.00	587.00	0.1	5,531	0.00%
2022/10/05	1.1	600.73	0	606.00	599.00	1.1	5,528	0.02%
2022/10/04	0	566.00	1	568.00	573.00	-1	5,491	-0.02%
2022/10/03	0	0.00	0	550.00	548.00	0	5,503	0.00%
2022/09/30	0	541.08	0	543.10	551.00	0	5,600	0.00%
2022/09/29	0	545.80	0	0.00	543.00	0	5,648	0.00%
2022/09/28	1.1	554.91	0	573.00	545.00	1.1	5,643	0.02%
2022/09/26	2	572.00	2.1	570.95	569.00	-0.1	5,749	0.00%
2022/09/23	0.1	583.45	0	0.00	580.00	0.1	5,832	0.00%
2022/09/22	1.2	592.88	0.2	593.00	591.00	1	5,925	0.02%
2022/09/21	1	608.00	0	0.00	605.00	1	6,057	0.02%
2022/09/16	3.2	605.04	0	0.00	600.00	3.2	6,541	0.05%
2022/09/14	0	616.00	0	0.00	615.00	0	7,098	0.00%
2022/09/13	1	634.00	2	627.00	626.00	-1	7,118	-0.01%
2022/09/12	0	633.00	0	0.00	627.00	0	7,161	0.00%
2022/09/07	0.1	621.00	0	0.00	619.00	0.1	7,319	0.00%
2022/09/06	0	632.00	0	0.00	629.00	0	7,319	0.00%
2022/09/05	0	629.00	0	0.00	631.00	0	7,359	0.00%
2022/09/02	1.3	641.93	1	620.00	620.00	0.3	7,407	0.00%
2022/09/01	2	654.99	1	648.00	648.00	1	7,329	0.01%
2022/08/31	1	661.00	1	667.00	667.00	0	7,309	0.00%
2022/08/30	1	648.00	0	0.00	657.00	1	7,411	0.01%
2022/08/29	0.1	656.11	0	0.00	653.00	0.1	7,427	0.00%
2022/08/26	1	684.99	0	0.00	678.00	1	7,444	0.01%
2022/08/25	0	673.00	0	0.00	670.00	0	7,460	0.00%
2022/08/24	1	678.00	1	667.00	667.00	0	7,497	0.00%
2022/08/23	2	674.01	1	676.00	676.00	1	7,601	0.01%
2022/08/22	0.2	679.24	0	0.00	672.00	0.2	7,628	0.00%
2022/08/19	1.1	696.13	0	0.00	693.00	1.1	7,590	0.01%
2022/08/18	0	697.00	0.1	702.00	702.00	-0.1	7,581	0.00%
2022/08/17	0.1	703.23	0	0.00	703.00	0.1	7,566	0.00%
2022/08/16	1	713.00	2	711.50	706.00	-1	7,537	-0.01%
2022/08/15	1	690.24	3	705.32	706.00	-2	7,502	-0.03%
2022/08/11	1	670.98	1	670.00	670.00	0	7,486	0.00%
2022/08/10	0	673.00	0	0.00	668.00	0	7,426	0.00%
2022/08/09	1	697.00	1	696.00	694.00	0	7,387	0.00%
2022/08/08	3	709.33	2	714.00	709.00	1	7,382	0.01%
2022/08/05	1	707.03	1	709.02	717.00	0	7,373	0.00%
2022/08/04	1	684.00	2	687.00	684.00	-1	7,325	-0.01%
2022/08/03	0	0.00	1	685.00	686.00	-1	7,330	-0.01%
2022/08/02	1	672.07	1	685.00	683.00	0	7,368	0.00%
2022/08/01	0	0.00	2	693.50	694.00	-2	7,318	-0.03%
2022/07/29	0	700.00	11	682.27	683.00	-11	7,306	-0.15%
2022/07/27	2	663.00	3.3	665.00	677.00	-1.3	7,257	-0.02%
2022/07/26	0	0.00	0.5	682.00	681.00	-0.5	7,285	-0.01%
2022/07/25	1.3	691.93	0	0.00	688.00	1.3	7,307	0.02%
2022/07/22	2	718.00	3	705.00	705.00	-1	7,416	-0.01%
2022/07/21	6.2	715.40	8.1	692.42	716.00	-1.9	7,419	-0.03%
2022/07/20	6.2	672.96	4	681.50	671.00	2.2	7,345	0.03%
2022/07/19	1	658.00	1	657.00	662.00	0	7,309	0.00%
2022/07/18	0	668.00	2	668.50	661.00	-2	7,327	-0.03%
2022/07/15	1	647.00	0	0.00	648.00	1	7,272	0.01%
2022/07/13	0.1	640.43	0	0.00	634.00	0.1	7,247	0.00%
2022/07/12	2	620.00	0	0.00	614.00	2	7,202	0.03%
2022/07/11	0	0.00	1	640.00	637.00	-1	7,198	-0.01%
2022/07/08	0	651.00	1	650.00	651.00	-1	7,217	-0.01%
2022/07/07	0.3	628.00	2	624.50	636.00	-1.7	7,234	-0.02%
2022/07/06	0.1	605.00	0	0.00	605.00	0.1	7,219	0.00%
2022/07/05	2.1	608.08	1	630.00	615.00	1.1	7,194	0.02%
2022/07/04	0.1	615.00	0	0.00	611.00	0.1	7,257	0.00%
2022/07/01	2	618.50	0	0.00	612.00	2	7,312	0.03%
2022/06/30	1	652.97	0.2	651.00	651.00	0.9	7,366	0.01%
2022/06/29	0	662.50	0	0.00	661.00	0	7,359	0.00%
2022/06/28	1.1	659.65	0	0.00	651.00	1.1	7,274	0.01%
2022/06/27	10	686.00	1	688.00	678.00	9	7,189	0.13%
2022/06/24	5.3	678.06	0	0.00	670.00	5.3	7,235	0.07%
2022/06/23	4.5	704.15	0	0.00	689.00	4.5	7,038	0.06%
2022/06/22	7.2	819.03	1	820.00	807.00	6.2	6,590	0.09%
2022/06/21	0	0.00	2	860.00	868.00	-2	6,426	-0.03%
2022/06/20	1	843.00	1	845.00	840.00	0	6,372	0.00%
2022/06/17	6.3	845.01	0	0.00	831.00	6.3	6,323	0.10%
2022/06/16	2.3	888.04	2	888.50	873.00	0.3	6,172	0.00%
2022/06/15	0	891.00	1	884.00	884.00	-1	6,199	-0.02%
2022/06/14	1	870.08	0.1	870.00	880.00	0.9	6,271	0.01%
2022/06/13	1.1	888.37	0	0.00	887.00	1.1	6,289	0.02%
2022/06/10	0	0.00	0	930.00	930.00	0	6,300	0.00%
2022/06/08	0.1	924.50	7.1	927.01	930.00	-7	6,356	-0.11%
2022/06/07	0	897.00	0	0.00	890.00	0	6,282	0.00%
2022/06/06	0	908.00	0	0.00	905.00	0	6,289	0.00%
2022/06/01	0.1	905.00	0.1	904.00	905.00	0	6,430	0.00%
2022/05/31	0	0.00	0.1	896.00	905.00	-0.1	6,447	0.00%
2022/05/30	0	871.00	0.3	867.03	878.00	-0.3	6,341	0.00%
2022/05/27	0	845.00	0	847.04	851.00	0	6,316	0.00%
2022/05/26	0	837.00	0.1	837.88	833.00	-0.1	6,351	0.00%
2022/05/25	1	833.05	1	839.99	843.00	0	6,412	0.00%
2022/05/24	0	841.70	0.1	839.63	830.00	-0.1	6,489	0.00%
2022/05/23	0.1	848.84	1.1	852.64	843.00	-1.1	6,499	-0.02%
2022/05/20	0.1	844.49	0.2	846.11	846.00	0	6,525	0.00%
2022/05/19	0.2	840.08	0.2	839.85	845.00	0	6,518	0.00%
2022/05/18	0	848.08	1.4	848.44	855.00	-1.4	6,480	-0.02%
2022/05/17	0.1	840.15	0.2	840.05	841.00	0	6,440	0.00%
2022/05/16	2.3	836.50	1.2	852.97	825.00	1.1	6,422	0.02%
2022/05/13	1.2	836.63	2.2	842.29	843.00	-1	6,394	-0.02%
2022/05/12	1.2	827.06	0.6	825.81	820.00	0.6	6,408	0.01%
2022/05/11	0.2	821.81	0.3	823.94	829.00	-0.1	6,423	0.00%
2022/05/10	0.2	812.95	0.1	817.42	820.00	0	6,503	0.00%
2022/05/09	0.2	819.06	0.1	821.31	813.00	0.1	6,538	0.00%
2022/05/06	0.1	821.55	1.2	812.19	834.00	-1	6,633	-0.02%
2022/05/05	1.2	839.60	0.2	843.88	841.00	1	6,852	0.01%
2022/05/04	1.2	829.06	1.1	829.16	829.00	0.1	6,852	0.00%
2022/05/03	0.3	817.23	2.1	815.61	820.00	-1.9	6,867	-0.03%
2022/04/29	1.1	833.31	2	837.00	830.00	-1	6,813	-0.01%
2022/04/28	0.2	838.09	0.2	841.50	828.00	0	6,800	0.00%
2022/04/27	1.3	803.53	1.1	809.21	808.00	0.2	6,680	0.00%
2022/04/26	1.1	831.02	0.1	833.93	833.00	1	6,617	0.02%
2022/04/25	0.4	837.64	170.1	833.59	837.00	-169.7	6,582	-2.58%	大賣/鉅額交易
2022/04/22	10.3	850.04	0.2	851.59	854.00	10.2	6,574	0.15%
2022/04/21	0.1	864.18	0.7	867.80	868.00	-0.6	6,571	-0.01%
2022/04/20	160.1	850.56	0.1	850.50	856.00	160	6,581	2.43%	大買/鉅額交易
2022/04/19	0	846.30	0.1	848.66	838.00	0	6,539	0.00%
2022/04/18	0.1	837.93	0	839.69	833.00	0	6,509	0.00%
2022/04/15	0.3	839.10	0.1	845.96	832.00	0.2	6,561	0.00%
2022/04/14	0.2	867.45	0	870.15	861.00	0.2	6,580	0.00%
2022/04/13	1.1	851.82	1.1	880.50	880.00	0.1	6,612	0.00%
2022/04/12	0.1	843.32	2	839.05	842.00	-2	6,561	-0.03%
2022/04/11	0.2	840.00	0	837.53	836.00	0.2	6,543	0.00%
2022/04/08	2.4	849.13	0	845.00	840.00	2.4	6,563	0.04%
2022/04/07	2.5	854.37	0	0.00	850.00	2.5	6,415	0.04%
2022/04/06	2.6	860.15	0	0.00	882.00	2.6	6,295	0.04%
2022/04/01	0.2	902.80	2	899.50	900.00	-1.9	6,156	-0.03%
2022/03/31	1.3	901.89	1	917.00	905.00	0.3	6,142	0.00%
2022/03/30	6.2	913.02	0	0.00	915.00	6.2	6,086	0.10%
2022/03/29	2.3	933.16	0	911.00	912.00	2.3	5,947	0.04%
2022/03/28	0	965.00	0	0.00	964.00	0	5,753	0.00%
2022/03/25	0.1	971.04	0	0.00	971.00	0.1	5,782	0.00%
2022/03/24	0	0.00	1	970.00	972.00	-1	5,778	-0.02%
2022/03/23	1	978.00	1	994.00	977.00	0	5,770	0.00%
2022/03/21	0	983.00	0.1	982.23	978.00	-0.1	5,750	0.00%
2022/03/18	2	961.50	0	0.00	969.00	2	5,753	0.03%
2022/03/17	0.4	964.07	1	961.00	968.00	-0.6	5,699	-0.01%
2022/03/16	0.1	910.00	0	0.00	907.00	0.1	5,592	0.00%
2022/03/15	3.1	905.59	1	904.00	904.00	2.1	5,508	0.04%
2022/03/14	0	955.50	0	0.00	944.00	0	5,475	0.00%
2022/03/11	1.1	963.26	0	0.00	963.00	1.1	5,435	0.02%
2022/03/10	2	999.50	0	0.00	995.00	2	5,418	0.04%
2022/03/09	0	970.00	2	958.00	966.00	-2	5,399	-0.04%
2022/03/08	0	969.43	0	0.00	963.00	0	5,418	0.00%
2022/03/07	3.1	972.81	1	980.00	972.00	2.1	5,403	0.04%
2022/03/04	2.1	1027.81	0	0.00	1025.00	2.1	5,361	0.04%
2022/03/02	0	1090.00	0	0.00	1080.00	0	5,327	0.00%
2022/02/25	0	0.00	0	1090.00	1085.00	0	5,296	0.00%
2022/02/24	0.1	1090.00	0	0.00	1060.00	0.1	5,279	0.00%
2022/02/22	1.1	1095.32	0	0.00	1110.00	1.1	5,336	0.02%
2022/02/17	0	0.00	0	1125.71	1130.00	0	5,579	0.00%
2022/02/15	0	1105.00	0	0.00	1100.00	0	5,736	0.00%
2022/02/14	1.1	1118.89	0	0.00	1105.00	1.1	5,745	0.02%
2022/02/11	0	0.00	0	1160.00	1150.00	0	5,713	0.00%
2022/02/10	0	0.00	0.1	1155.00	1160.00	-0.1	5,744	0.00%
2022/02/09	0	0.00	1.1	1129.09	1130.00	-1.1	5,775	-0.02%
2022/01/26	0	0.00	2	1084.95	1075.00	-2	5,331	-0.04%
2022/01/25	0.9	1079.82	0	0.00	1085.00	0.9	5,295	0.02%
2022/01/24	0.3	1080.00	0	0.00	1090.00	0.3	5,269	0.01%
2022/01/21	0.2	1070.00	0	0.00	1070.00	0.2	5,274	0.00%
2022/01/20	0	1080.00	0	0.00	1090.00	0	5,240	0.00%
2022/01/19	0.1	1095.83	0.1	1100.00	1100.00	0	5,285	0.00%
2022/01/18	1	1130.00	1.1	1144.02	1105.00	-0.1	5,311	0.00%
2022/01/17	0	0.00	1	1110.00	1115.00	-1	5,315	-0.02%
2022/01/12	2	1075.06	0	0.00	1085.00	2	5,294	0.04%
2022/01/11	0	1081.90	0	0.00	1080.00	0	5,343	0.00%
2022/01/10	0.1	1089.52	6	1081.67	1095.00	-5.9	5,369	-0.11%
2022/01/07	1.1	1095.44	1	1145.00	1100.00	0.1	5,353	0.00%
2022/01/06	3.2	1139.42	0	0.00	1135.00	3.2	5,359	0.06%
2022/01/04	1	1155.00	0.1	1165.00	1165.00	0.9	5,303	0.02%
2022/01/03	0	1160.00	0	0.00	1150.00	0	5,262	0.00%
2021/12/29	0	0.00	1	1180.00	1185.00	-1	5,271	-0.02%
2021/12/28	3	1165.00	0	0.00	1175.00	3	5,331	0.06%
2021/12/27	0	1148.33	3	1165.00	1145.00	-3	5,325	-0.06%
2021/12/24	0	1125.00	0.1	1120.00	1120.00	-0.1	5,289	0.00%
2021/12/21	0	1085.00	0	0.00	1090.00	0	5,524	0.00%
2021/12/20	0.1	1065.00	0	0.00	1055.00	0.1	5,628	0.00%
2021/12/17	1.1	1079.77	1	1080.00	1075.00	0.1	5,654	0.00%
2021/12/16	0	0.00	1	1080.00	1090.00	-1	5,672	-0.02%
2021/12/10	0.1	1070.00	0	0.00	1075.00	0.1	5,826	0.00%
2021/12/09	0	0.00	0.2	1080.00	1085.00	-0.2	5,911	0.00%
2021/12/08	0.1	1085.00	2	1092.46	1095.00	-1.9	5,919	-0.03%
2021/12/07	2	1060.00	0	0.00	1065.00	2	5,877	0.03%
2021/12/03	0.1	1070.00	0	0.00	1060.00	0.1	5,875	0.00%
2021/12/02	1	1075.00	2	1080.00	1080.00	-1	5,860	-0.02%
2021/12/01	3.2	1063.48	2	1034.96	1065.00	1.2	5,877	0.02%
2021/11/29	1	995.00	0.2	1025.00	1030.00	0.8	5,829	0.01%
2021/11/26	1	999.00	0.1	1005.00	1005.00	0.9	5,918	0.02%
2021/11/25	0	0.00	1	1035.00	1035.00	-1	5,973	-0.02%
2021/11/24	2	1045.00	3.1	1035.32	1040.00	-1.1	5,991	-0.02%
2021/11/23	1	1065.00	0	1060.00	1055.00	1	6,013	0.02%
2021/11/22	0	0.00	0	1085.00	1080.00	0	6,066	0.00%
2021/11/19	2.1	1084.76	1	1080.00	1090.00	1	6,050	0.02%
2021/11/18	1	1090.00	3.4	1083.89	1085.00	-2.4	5,931	-0.04%
2021/11/17	3	1038.33	2	1025.00	1030.00	1	5,811	0.02%
2021/11/16	1	1025.00	1	1040.00	1035.00	0	5,789	0.00%
2021/11/15	0	0.00	3.2	1019.91	1025.00	-3.2	5,786	-0.05%
2021/11/12	0	965.36	0	981.54	983.00	0	5,702	0.00%
2021/11/11	0	947.33	0	957.59	954.00	0	5,713	0.00%
2021/11/10	1	964.93	0	962.41	958.00	1	5,712	0.02%
2021/11/09	0	0.00	2.1	990.61	978.00	-2.1	5,731	-0.04%
2021/11/08	1	960.00	4.2	965.91	980.00	-3.2	5,687	-0.06%
2021/11/05	0	935.00	0	935.40	940.00	0	5,588	0.00%
2021/11/02	0	927.39	0.1	925.96	928.00	-0.1	5,617	0.00%
2021/11/01	0.1	920.52	0.1	922.81	922.00	0	5,680	0.00%
2021/10/29	0.1	918.68	0.2	918.85	913.00	-0.1	5,733	0.00%
2021/10/28	1	940.82	0	930.00	936.00	1	5,692	0.02%
2021/10/27	0	943.45	1	954.59	942.00	-1	5,694	-0.02%
2021/10/26	0	943.24	2	948.93	946.00	-2	5,657	-0.04%
2021/10/25	0	925.62	1.1	938.76	938.00	-1.1	5,704	-0.02%
2021/10/22	0	916.60	0.2	916.62	926.00	-0.2	5,890	0.00%
2021/10/21	0	913.71	0	920.00	913.00	0	5,948	0.00%
2021/10/20	1	902.00	1	908.95	901.00	0	5,922	0.00%
2021/10/19	0	890.89	3	888.38	898.00	-3	5,922	-0.05%
2021/10/18	0.1	872.19	1.1	873.94	867.00	-1.1	5,893	-0.02%
2021/10/15	5	851.80	6	853.51	857.00	-1	5,876	-0.02%
2021/10/14	6.3	844.06	2	848.03	840.00	4.3	5,826	0.07%
2021/10/13	3.1	869.83	0	868.80	862.00	3.1	5,799	0.05%
2021/10/12	0	897.17	0	900.00	887.00	0	5,805	0.00%
2021/10/08	0	0.00	0	918.00	910.00	0	5,823	0.00%
2021/10/07	0	907.71	2	899.56	911.00	-2	5,809	-0.03%
2021/10/06	1.1	877.81	1	883.92	871.00	0.1	5,818	0.00%
2021/10/05	4.1	866.78	1	867.00	867.00	3.1	5,823	0.05%
2021/10/01	0.1	893.00	0	0.00	885.00	0.1	5,787	0.00%
2021/09/30	0	905.47	0	0.00	905.00	0	5,769	0.00%
2021/09/29	3	932.30	0	921.00	913.00	3	5,757	0.05%
2021/09/28	0	0.00	0	957.00	957.00	0	5,742	0.00%
2021/09/27	0	0.00	3	953.97	959.00	-3	5,698	-0.05%
2021/09/23	1	914.90	1	920.00	915.00	0	5,707	0.00%
2021/09/22	0	904.81	0	0.00	911.00	0	5,709	0.00%
2021/09/15	1	935.00	0	0.00	935.00	1	5,608	0.02%
2021/09/14	0	944.00	1.1	939.70	947.00	-1.1	5,671	-0.02%
2021/09/10	0	0.00	1.1	924.55	925.00	-1.1	5,907	-0.02%
2021/09/09	0.1	904.92	0	0.00	901.00	0.1	5,926	0.00%
2021/09/06	1.2	898.69	0	0.00	896.00	1.2	5,959	0.02%
2021/09/03	1.1	918.32	0	0.00	919.00	1.1	5,922	0.02%
2021/09/02	0	934.00	0.1	927.00	933.00	-0.1	5,974	0.00%
2021/09/01	0	0.00	1.2	923.65	927.00	-1.2	5,945	-0.02%
2021/08/31	0	891.00	0	0.00	901.00	0	5,851	0.00%
2021/08/30	0	0.00	0	905.00	912.00	0	5,815	0.00%
2021/08/26	1.3	877.33	2	887.50	888.00	-0.7	5,801	-0.01%
2021/08/23	1	914.00	0	0.00	911.00	1	5,929	0.02%
2021/08/20	1	873.14	0	0.00	873.00	1	5,968	0.02%
2021/08/19	0	896.69	0	0.00	888.00	0	6,030	0.00%
2021/08/17	1	887.01	0	0.00	880.00	1	6,081	0.02%
2021/08/11	0.1	913.00	0	0.00	910.00	0.1	6,505	0.00%
2021/08/09	1	922.00	0	0.00	921.00	1	6,930	0.01%
2021/08/05	0.1	955.75	0	0.00	961.00	0.1	7,268	0.00%
2021/08/02	0	0.00	1.2	925.25	934.00	-1.2	8,252	-0.01%
2021/07/30	17.1	930.73	17	911.59	910.00	0.1	8,341	0.00%
2021/07/29	0	0.00	2.1	907.62	933.00	-2.1	8,488	-0.02%
2021/07/28	5.1	891.49	0	0.00	890.00	5.1	8,566	0.06%
2021/07/27	0	0.00	1.1	937.09	938.00	-1.1	8,595	-0.01%
2021/07/26	0	925.00	0	0.00	923.00	0	8,877	0.00%
2021/07/22	0	925.00	0	0.00	919.00	0	8,983	0.00%
2021/07/21	0	0.00	0.2	915.00	912.00	-0.2	9,049	0.00%
2021/07/20	0.1	922.00	0	0.00	920.00	0.1	9,156	0.00%
2021/07/19	0	924.06	0	0.00	919.00	0	9,287	0.00%
2021/07/16	0	0.00	2	953.00	957.00	-2	9,267	-0.02%
2021/07/15	0	0.00	2.1	949.29	951.00	-2.1	9,280	-0.02%
2021/07/13	0	936.00	0	0.00	926.00	0	9,339	0.00%
2021/07/12	0	936.00	1	939.00	935.00	-1	9,329	-0.01%
2021/07/09	1	919.00	0	0.00	919.00	1	9,333	0.01%
2021/07/08	1	920.00	0	0.00	920.00	1	9,393	0.01%
2021/07/07	1	918.03	0	0.00	917.00	1	9,453	0.01%
2021/07/06	1.3	933.36	2	934.00	922.00	-0.7	9,539	-0.01%
2021/07/05	1	960.15	0	0.00	957.00	1	9,531	0.01%
2021/07/02	0	957.00	0.1	960.00	957.00	-0.1	9,541	0.00%
2021/07/01	1	963.94	0	0.00	955.00	1	9,556	0.01%
2021/06/30	0	0.00	2.1	963.38	962.00	-2.1	9,666	-0.02%
2021/06/29	0	0.00	1	942.06	935.00	-1	9,587	-0.01%
2021/06/28	1.1	927.93	0	0.00	935.00	1.1	9,649	0.01%
2021/06/25	1	939.00	0	940.00	927.00	1	9,792	0.01%
2021/06/24	1	929.00	1	928.00	929.00	0	9,868	0.00%
2021/06/23	1	924.00	0.2	941.05	941.00	0.8	10,004	0.01%
2021/06/22	2.2	905.12	0.1	895.00	903.00	2.1	10,129	0.02%
2021/06/21	7.3	926.59	0	938.00	918.00	7.3	10,011	0.07%
2021/06/18	0	975.00	0	0.00	965.00	0	9,964	0.00%
2021/06/17	0	971.00	0	0.00	978.00	0	9,985	0.00%
2021/06/16	0	986.00	0	0.00	985.00	0	10,009	0.00%
2021/06/15	0	0.00	0.1	1000.00	989.00	-0.1	10,003	0.00%
2021/06/11	1.1	988.10	0	0.00	980.00	1.1	10,014	0.01%
2021/06/10	5	985.20	9.1	988.92	998.00	-4.1	10,027	-0.04%
2021/06/09	0	0.00	1	978.00	967.00	-1	9,991	-0.01%
2021/06/07	2	955.01	3	961.00	973.00	-1	10,154	-0.01%
2021/06/04	1	971.00	1.1	974.73	977.00	-0.1	10,221	0.00%
2021/06/03	1	981.00	1	970.00	981.00	0	10,310	0.00%
2021/06/02	1	986.00	2	966.00	959.00	-1	10,390	-0.01%
2021/06/01	2.1	981.61	0	0.00	977.00	2.1	10,446	0.02%
2021/05/31	0	0.00	1	997.00	995.00	-1	10,530	-0.01%
2021/05/27	0	940.10	0	0.00	935.00	0	10,614	0.00%
2021/05/24	0	946.50	1	942.00	943.00	-1	10,717	-0.01%
2021/05/20	3	935.35	3	942.00	930.00	0	10,640	0.00%
2021/05/19	4.2	964.82	2	954.00	943.00	2.2	10,583	0.02%
2021/05/18	1	986.90	0	985.00	994.00	1	10,480	0.01%
2021/05/17	0	0.00	3	921.70	914.00	-3	10,407	-0.03%
2021/05/14	0	0.00	0	908.00	895.00	0	10,391	0.00%
2021/05/13	2	892.00	2	887.50	873.00	0	10,414	0.00%
2021/05/12	6.1	873.41	2	870.50	888.00	4.1	10,317	0.04%
2021/05/11	1.2	920.17	0.2	918.00	911.00	1	10,040	0.01%
2021/05/10	8.2	992.88	1	1004.93	979.00	7.2	9,850	0.07%
2021/05/06	3	1018.33	2	1032.50	1055.00	1	9,967	0.01%
2021/05/05	2	1042.50	0	0.00	1005.00	2	9,906	0.02%
2021/05/04	3	1068.31	3	1080.00	1085.00	0	9,843	0.00%
2021/05/03	3.2	1102.25	0	0.00	1105.00	3.2	9,692	0.03%
2021/04/29	0	0.00	0	1185.00	1185.00	0	9,546	0.00%
2021/04/28	0.2	1076.67	0	0.00	1080.00	0.2	9,736	0.00%
2021/04/27	1	1075.00	1.1	1060.48	1065.00	-0.1	9,769	0.00%
2021/04/26	0	0.00	10	1040.12	1070.00	-10	9,764	-0.10%
2021/04/23	0	0.00	2.4	1028.73	1035.00	-2.4	9,723	-0.02%
2021/04/22	0	0.00	0.1	999.67	984.00	-0.1	9,703	0.00%
2021/04/21	0	989.00	0	0.00	988.00	0	9,793	0.00%
2021/04/20	0	0.00	1	973.63	998.00	-1	9,936	-0.01%
2021/04/19	0.2	965.00	0	0.00	963.00	0.2	9,945	0.00%
2021/04/15	0	0.00	0.1	987.00	985.00	-0.1	10,117	0.00%
2021/04/14	1	952.00	1	960.03	965.00	0	10,142	0.00%
2021/04/13	1	960.33	0	980.00	961.00	1	10,151	0.01%
2021/04/12	1.1	1001.49	0	0.00	960.00	1.1	10,145	0.01%
2021/04/08	0	0.00	1.2	1020.83	1020.00	-1.2	10,176	-0.01%
2021/04/06	0	0.00	3.5	999.98	995.00	-3.5	10,121	-0.03%
2021/04/01	2.1	964.02	0	0.00	961.00	2.1	10,094	0.02%
2021/03/31	2	977.00	2	968.50	969.00	0	10,037	0.00%
2021/03/30	0	0.00	0.4	967.36	971.00	-0.4	9,940	0.00%
2021/03/29	6.1	956.77	7	948.89	941.00	-1	9,822	-0.01%
2021/03/26	0	943.00	0	940.33	943.00	0	9,770	0.00%
2021/03/25	0	916.00	0.3	935.69	949.00	-0.3	9,665	0.00%
2021/03/24	0	0.00	1	888.00	894.00	-1	9,473	-0.01%
2021/03/23	1	877.11	0	0.00	870.00	1	9,459	0.01%
2021/03/22	0.1	883.60	2.1	880.15	881.00	-2	9,423	-0.02%
2021/03/19	0	888.00	0	0.00	885.00	0	9,389	0.00%
2021/03/18	1	903.00	0	0.00	903.00	1	9,326	0.01%
2021/03/17	0.1	909.94	0	0.00	908.00	0.1	9,374	0.00%
2021/03/16	0	0.00	2.4	916.92	919.00	-2.4	9,405	-0.03%
2021/03/15	0	0.00	3	907.00	907.00	-3	9,424	-0.03%
2021/03/12	0	0.00	1	902.00	899.00	-1	9,477	-0.01%
2021/03/11	0	883.00	0.1	894.88	888.00	-0.1	9,437	0.00%
2021/03/10	1.2	865.43	1	864.00	864.00	0.2	9,369	0.00%
2021/03/09	4.1	874.94	4	871.75	879.00	0.1	9,330	0.00%
2021/03/08	2.1	882.61	1	893.18	867.00	1.1	9,312	0.01%
2021/03/05	3.2	878.82	2	882.50	883.00	1.2	9,295	0.01%
2021/03/04	0.1	902.91	0	915.00	897.00	0.1	9,343	0.00%
2021/03/02	1	930.86	1	921.00	900.00	0	9,113	0.00%
2021/02/26	2.2	915.46	0	0.00	896.00	2.2	9,006	0.02%
2021/02/25	0	937.00	0	0.00	944.00	0	8,849	0.00%
2021/02/24	0.1	949.67	0	0.00	940.00	0.1	8,846	0.00%
2021/02/23	0	0.00	6.1	945.93	965.00	-6.1	8,911	-0.07%
2021/02/22	0	962.00	0	977.00	951.00	0	8,928	0.00%
2021/02/19	0.2	964.43	0	0.00	964.00	0.2	9,154	0.00%
2021/02/18	0.1	979.00	0	0.00	978.00	0.1	9,139	0.00%
2021/02/17	1.5	982.01	0	978.50	980.00	1.5	9,139	0.02%
2021/02/05	1	957.00	0.1	963.00	950.00	0.9	9,019	0.01%
2021/02/03	2.1	949.57	0	953.18	950.00	2.1	8,748	0.02%
2021/02/02	1.8	931.33	4.2	949.14	931.00	-2.4	8,668	-0.03%
2021/02/01	1	901.00	1.1	904.09	905.00	-0.1	8,536	0.00%
2021/01/29	0	0.00	1.1	877.82	875.00	-1.1	8,433	-0.01%
2021/01/28	2.1	868.20	1	869.00	869.00	1.1	8,337	0.01%
2021/01/27	0	899.00	0	0.00	897.00	0	8,198	0.00%
2021/01/26	0.1	886.00	0	0.00	871.00	0.1	8,153	0.00%
2021/01/25	0.7	916.51	0	0.00	910.00	0.7	8,217	0.01%
2021/01/22	1.2	921.96	1	924.08	917.00	0.1	8,174	0.00%
2021/01/21	1.5	922.67	2.1	914.93	934.00	-0.6	7,980	-0.01%
2021/01/20	1.1	896.24	1	877.00	872.00	0.1	7,790	0.00%
2021/01/19	1	871.00	1	878.00	879.00	0	7,707	0.00%
2021/01/18	2	836.49	2	823.50	844.00	0	7,647	0.00%
2021/01/15	2	868.48	3	871.00	850.00	-1	7,581	-0.01%
2021/01/14	3	874.33	1	861.00	861.00	2	7,503	0.03%
2021/01/13	1.2	868.83	1	885.00	884.00	0.2	7,403	0.00%
2021/01/12	0	0.00	0	855.33	846.00	0	7,230	0.00%
2021/01/11	0	844.00	0	849.50	851.00	0	7,124	0.00%
2021/01/08	2	832.50	3.1	827.33	838.00	-1.1	7,075	-0.02%
2021/01/07	1	799.00	2.1	801.61	799.00	-1.1	6,971	-0.02%
2021/01/06	1	792.00	0	793.33	792.00	1	6,942	0.01%
2021/01/05	1	801.00	1	796.02	797.00	0	6,919	0.00%
2021/01/04	2.1	770.86	2	783.49	792.00	0.1	7,122	0.00%
2020/12/31	0.1	750.00	3	748.98	747.00	-2.9	7,147	-0.04%
2020/12/30	0	0.00	1	743.00	746.00	-1	7,365	-0.01%
2020/12/29	0	740.00	0	738.98	734.00	0	7,338	0.00%
2020/12/28	1	733.00	1	739.92	740.00	0	7,345	0.00%
2020/12/25	0	0.00	0	716.00	715.00	0	7,269	0.00%
2020/12/24	10	717.00	0	0.00	714.00	10	7,323	0.14%
2020/12/23	2	715.50	2	715.50	720.00	0	7,396	0.00%
2020/12/22	0	0.00	1	710.00	703.00	-1	7,438	-0.01%
2020/12/21	0	695.00	1	705.00	708.00	-1	7,475	-0.01%
2020/12/16	2	703.50	1	704.00	701.00	1	7,575	0.01%
2020/12/15	0.1	700.00	1	696.00	701.00	-1	7,661	-0.01%
2020/12/14	4	701.00	0	0.00	702.00	4	7,785	0.05%
2020/12/11	0.2	709.03	0	0.00	707.00	0.2	7,897	0.00%
2020/12/10	0.1	715.90	14	720.00	709.00	-13.9	7,895	-0.18%
2020/12/09	3	737.33	0	0.00	734.00	3	7,911	0.04%
2020/12/08	1	707.00	1	717.00	730.00	0	7,906	0.00%
2020/12/07	0	702.41	0	0.00	704.00	0	7,861	0.00%
2020/12/03	0.8	706.38	1	705.00	700.00	-0.2	7,959	0.00%
2020/12/02	0	700.00	2	708.50	712.00	-2	7,960	-0.02%
2020/12/01	2	698.53	1	696.00	697.00	1	8,051	0.01%
2020/11/30	0.1	716.82	0	0.00	704.00	0.1	8,134	0.00%
2020/11/27	0	0.00	1	724.00	725.00	-1	8,228	-0.01%
2020/11/26	2	729.00	3	730.33	730.00	-1	8,349	-0.01%
2020/11/25	1	726.00	2	734.98	724.00	-1	8,574	-0.01%
2020/11/23	1	747.00	0	0.00	743.00	1	8,827	0.01%
2020/11/20	15.1	750.30	3	741.00	747.00	12.1	8,889	0.14%
2020/11/19	1	733.00	3	732.33	733.00	-2	8,864	-0.02%
2020/11/18	0	0.00	6.1	715.35	728.00	-6.1	8,965	-0.07%
2020/11/16	0	0.00	0	693.00	694.00	0	9,437	0.00%
2020/11/13	1	674.00	2	671.50	675.00	-1	9,725	-0.01%
2020/11/12	1	682.00	2	675.00	673.00	-1	10,351	-0.01%
2020/11/11	1	678.00	2	674.98	676.00	-1	10,383	-0.01%
2020/11/10	0	0.00	0	691.75	686.00	0	10,411	0.00%
2020/11/09	4	702.75	1	700.00	702.00	3	10,500	0.03%
2020/11/06	1	693.00	0	0.00	700.00	1	10,576	0.01%
2020/11/05	1	693.00	2	693.00	696.00	-1	10,619	-0.01%
2020/11/04	2.1	673.13	2	671.00	677.00	0.1	10,610	0.00%
2020/11/03	0	669.50	1	665.00	665.00	-1	10,699	-0.01%
2020/11/02	3.1	656.13	0	0.00	653.00	3.1	10,776	0.03%
2020/10/30	1	675.00	2	676.50	678.00	-1	10,763	-0.01%
2020/10/27	0	0.00	1	679.00	685.00	-1	11,469	-0.01%
2020/10/26	2	673.50	0	0.00	674.00	2	11,597	0.02%
2020/10/19	1	693.00	1	690.00	692.00	0	13,079	0.00%
2020/10/16	1	693.00	1	685.95	680.00	0	13,311	0.00%
2020/10/15	3	694.00	2	697.50	689.00	1	13,490	0.01%
2020/10/14	2	693.00	2	693.00	689.00	0	13,524	0.00%
2020/10/13	0	0.00	68	699.68	699.00	-68	13,578	-0.50%
2020/10/12	1	720.00	3	711.67	714.00	-2	13,570	-0.01%
2020/10/08	3	666.33	3	668.33	670.00	0	13,458	0.00%
2020/10/07	68	653.22	3	634.33	647.00	65	13,352	0.49%
2020/10/06	0	0.00	1	616.00	615.00	-1	13,230	-0.01%
2020/10/05	1	613.00	2	613.00	611.00	-1	13,446	-0.01%
2020/09/30	2	610.50	3	612.33	607.00	-1	13,648	-0.01%
2020/09/29	7	611.57	8	608.13	610.00	-1	13,911	-0.01%
2020/09/24	2	608.50	1	607.00	600.00	1	14,148	0.01%
2020/09/23	1	614.00	1	609.00	617.00	0	14,104	0.00%
2020/09/22	6	605.50	0	0.00	603.00	6	14,121	0.04%
2020/09/18	1	603.00	2	608.50	611.00	-1	14,216	-0.01%
2020/09/17	1	607.00	0	0.00	599.00	1	14,178	0.01%
2020/09/16	5	624.80	5	625.00	617.00	0	14,226	0.00%
2020/09/14	0	0.00	1	598.00	609.00	-1	14,584	-0.01%
2020/09/11	1	592.00	0	0.00	595.00	1	14,529	0.01%
2020/09/01	0	0.00	2	556.50	576.00	-2	14,314	-0.01%
2020/08/31	1	560.00	6	575.67	556.00	-5	14,274	-0.04%
2020/08/28	6	564.33	2	569.00	574.00	4	14,125	0.03%
2020/08/27	1	558.09	1	569.87	558.00	0	14,063	0.00%
2020/08/26	1	578.04	0	0.00	578.00	1	14,098	0.01%
2020/08/25	3	589.33	1	588.00	589.00	2	14,064	0.01%
2020/08/24	2	589.01	2	590.50	585.00	0	14,058	0.00%
2020/08/21	4.1	598.46	1	604.00	604.00	3.1	13,992	0.02%
2020/08/20	2	603.16	2	584.50	565.00	0	13,769	0.00%
2020/08/19	3	614.66	5	615.40	609.00	-2	13,312	-0.01%
2020/08/18	6	625.81	5	619.40	617.00	1	13,108	0.01%
2020/08/17	1	684.03	0	0.00	685.00	1	12,659	0.01%
2020/08/14	1	674.00	2	674.00	680.00	-1	12,709	-0.01%
2020/08/13	3	680.00	1	688.00	684.00	2	12,854	0.02%
2020/08/12	0	0.00	1	680.00	680.00	-1	13,029	-0.01%
2020/08/11	0	0.00	1	701.00	693.00	-1	13,265	-0.01%
2020/08/10	0	0.00	1	696.00	706.00	-1	13,196	-0.01%
2020/08/07	4	724.00	2	708.50	705.00	2	13,149	0.02%
2020/08/06	4	739.75	2	741.50	732.00	2	13,080	0.02%
2020/08/04	3	722.67	2.1	723.99	732.00	0.9	12,842	0.01%
2020/08/03	3	714.00	0	0.00	696.00	3	12,632	0.02%
2020/07/31	1	702.00	6	682.73	701.00	-5	12,338	-0.04%
2020/07/30	2	686.00	1	679.00	683.00	1	12,239	0.01%
2020/07/29	0	0.00	0	683.00	682.00	0	12,132	0.00%
2020/07/28	6	735.33	15	705.80	680.00	-9	12,087	-0.07%
2020/07/27	2	725.00	0	0.00	728.00	2	11,849	0.02%
2020/07/24	15.4	691.40	6.7	683.12	675.00	8.7	12,020	0.07%
2020/07/23	3	663.00	4	673.75	677.00	-1	11,790	-0.01%
2020/07/22	3	665.00	5	662.20	664.00	-2	11,722	-0.02%
2020/07/21	8	634.50	3	636.01	637.00	5	11,526	0.04%
2020/07/17	1	602.00	4	603.25	607.00	-3	11,461	-0.03%
2020/07/15	1	612.00	0	0.00	609.00	1	11,468	0.01%
2020/07/14	1	619.00	3	615.33	611.00	-2	11,446	-0.02%
2020/07/13	0	0.00	1	627.00	629.00	-1	11,402	-0.01%
2020/07/10	2	638.00	2	630.50	616.00	0	11,372	0.00%
2020/07/09	5	657.60	1	654.00	651.00	4	11,313	0.04%
2020/07/08	2	666.50	2	647.51	661.00	0	11,147	0.00%
2020/07/07	2	598.00	2	611.07	618.00	0	10,896	0.00%
2020/07/03	2	585.00	2	579.00	585.00	0	10,705	0.00%
2020/07/02	1	577.00	0	0.00	574.00	1	10,704	0.01%
2020/07/01	5	579.60	0	0.00	577.00	5	10,742	0.05%
2020/06/30	1.1	574.24	0	0.00	579.00	1.1	10,725	0.01%
2020/06/29	1	570.00	3.2	569.44	565.00	-2.2	10,747	-0.02%
2020/06/24	0	0.00	1	580.97	580.00	-1	10,726	-0.01%
2020/06/22	1	573.00	1	576.00	576.00	0	10,730	0.00%
2020/06/19	2	546.00	3	545.00	546.00	-1	10,772	-0.01%
2020/06/17	1	509.00	0	0.00	510.00	1	10,881	0.01%
2020/06/16	0	0.00	3	507.33	510.00	-3	11,062	-0.03%
2020/06/15	1	501.00	25	499.20	492.50	-24	11,296	-0.21%
2020/06/12	1	491.50	0	0.00	492.50	1	11,410	0.01%
2020/06/08	1	496.00	0	0.00	494.50	1	11,945	0.01%
2020/06/05	0	0.00	1	493.50	494.00	-1	11,941	-0.01%
2020/06/04	1	487.50	0	0.00	490.00	1	11,999	0.01%
2020/06/03	1.1	487.64	2	491.25	490.00	-0.9	12,054	-0.01%
2020/06/02	2	483.75	6	487.50	485.00	-4	12,020	-0.03%
2020/06/01	0	0.00	1	468.50	461.50	-1	11,915	-0.01%
2020/05/28	1	459.00	0	0.00	460.00	1	11,959	0.01%
2020/05/25	2	452.50	3	455.33	460.00	-1	12,147	-0.01%
2020/05/22	1	452.00	0	0.00	442.00	1	12,130	0.01%
2020/05/21	1	461.50	2	465.75	464.50	-1	12,091	-0.01%
2020/05/20	2	475.75	9	471.89	470.00	-7	12,071	-0.06%
2020/05/19	1	461.50	5	459.89	462.00	-4	11,901	-0.03%
2020/05/18	0	0.00	4	445.25	440.50	-4	11,685	-0.03%
2020/05/14	1	414.50	0	0.00	411.00	1	11,447	0.01%
2020/05/13	0	0.00	1	413.50	420.00	-1	11,461	-0.01%
2020/05/12	0	0.00	0.1	408.00	407.00	-0.1	11,544	0.00%
2020/05/11	1	410.50	0	0.00	410.00	1	11,685	0.01%
2020/05/08	0	0.00	1	414.00	411.50	-1	11,764	-0.01%
2020/05/07	1	413.00	0	0.00	411.00	1	11,832	0.01%
2020/05/06	1	406.50	3	405.50	408.00	-2	11,867	-0.02%
2020/05/05	0	0.00	1	404.00	401.50	-1	11,894	-0.01%
2020/05/04	3	400.17	0	0.00	399.50	3	12,042	0.02%
2020/04/30	0	0.00	3	412.00	415.00	-3	12,003	-0.02%
2020/04/29	1	393.00	7	395.50	398.00	-6	11,815	-0.05%
2020/04/28	3	368.33	2	367.00	375.00	1	11,461	0.01%
2020/04/27	0	374.00	0	0.00	372.00	0	11,656	0.00%
2020/04/24	1	351.50	1	348.50	348.50	0	11,531	0.00%
2020/04/22	4	345.88	2	346.50	346.00	2	11,643	0.02%
2020/04/21	2	359.75	2	362.75	353.50	0	11,874	0.00%
2020/04/20	3	372.83	3	370.33	370.00	0	12,011	0.00%
2020/04/17	0	0.00	1	367.50	368.00	-1	12,089	-0.01%
2020/04/14	4	365.00	7	365.00	365.50	-3	12,021	-0.02%
2020/04/10	0	0.00	11	350.82	350.00	-11	12,013	-0.09%
2020/04/09	1	353.50	1	353.00	351.50	0	12,109	0.00%
2020/04/08	1	349.50	0	0.00	349.50	1	12,076	0.01%
2020/04/07	1	349.49	1	348.50	347.00	0	12,056	0.00%
2020/04/06	0	0.00	3	339.33	341.00	-3	11,960	-0.03%
2020/04/01	0	0.00	2	332.75	334.00	-2	11,892	-0.02%
2020/03/31	8	328.88	3	335.83	327.50	5	11,880	0.04%
2020/03/30	6	332.08	7	329.50	336.50	-1	11,749	-0.01%
2020/03/27	5	347.00	4	349.00	340.00	1	11,622	0.01%
2020/03/26	10	339.25	5	334.20	343.50	5	11,460	0.04%
2020/03/25	6	344.58	8	344.50	334.50	-2	11,502	-0.02%
2020/03/24	0	0.00	2	333.50	330.00	-2	11,314	-0.02%
2020/03/23	3	311.83	2	309.50	308.00	1	11,286	0.01%
2020/03/20	20	300.35	23	298.30	301.00	-3	11,228	-0.03%
2020/03/19	17	276.47	17	284.03	274.00	0	11,118	0.00%
2020/03/18	8	312.31	5	318.50	301.50	3	10,839	0.03%
2020/03/17	9	320.44	10	317.15	315.50	-1	10,712	-0.01%
2020/03/16	9	326.44	8	331.81	320.00	1	10,537	0.01%
2020/03/13	15	323.60	14	318.36	341.00	1	10,390	0.01%
2020/03/12	8	341.25	2	342.00	336.00	6	10,118	0.06%
2020/03/11	6	373.83	3	372.67	363.00	3	9,884	0.03%
2020/03/10	4	365.50	2	366.00	373.50	2	9,823	0.02%
2020/03/09	6	365.33	8	366.94	366.50	-2	9,727	-0.02%
2020/03/06	1	378.50	0	0.00	378.50	1	9,658	0.01%
2020/03/05	0	385.00	5	381.20	385.00	-5	9,648	-0.05%
2020/03/04	1	369.00	3	371.33	370.50	-2	9,661	-0.02%
2020/03/03	0	0.00	5	376.40	372.00	-5	9,644	-0.05%
2020/03/02	3	360.50	1	362.50	363.00	2	9,576	0.02%
2020/02/27	1	372.00	1	363.00	360.00	0	9,569	0.00%
2020/02/26	3	376.33	0	0.00	375.00	3	9,475	0.03%
2020/02/25	2	375.25	2	380.25	378.50	0	9,416	0.00%
2020/02/24	6	379.92	0	0.00	377.00	6	9,441	0.06%
2020/02/21	3	390.00	0	0.00	388.00	3	9,324	0.03%
2020/02/20	4	392.50	3	392.33	394.00	1	9,257	0.01%
2020/02/19	9	388.94	2	393.25	388.50	7	9,184	0.08%
2020/02/18	5	393.80	0	0.00	392.00	5	9,196	0.05%
2020/02/17	5	396.40	1	398.00	398.00	4	9,152	0.04%
2020/02/14	0	0.00	1	406.00	405.50	-1	9,082	-0.01%
2020/02/13	0	0.00	4	409.25	408.50	-4	9,018	-0.04%
2020/02/12	1	400.00	2.5	400.57	401.50	-1.5	8,901	-0.02%
2020/02/11	1	390.00	2	389.50	390.00	-1	8,895	-0.01%
2020/02/10	2	376.00	0	0.00	380.00	2	8,905	0.02%
2020/02/07	1	381.00	4	381.50	381.00	-3	8,950	-0.03%
2020/02/06	5	383.40	2	386.75	382.00	3	8,979	0.03%
2020/02/05	2	383.25	1	387.50	381.00	1	8,947	0.01%
2020/02/04	1	396.00	0	0.00	390.50	1	8,844	0.01%
2020/01/31	2	390.50	1	384.00	388.00	1	9,100	0.01%
2020/01/30	4.5	390.73	2	386.00	383.50	2.5	9,154	0.03%
2020/01/20	1	421.00	5	419.80	419.00	-4	8,903	-0.04%
2020/01/17	0	0.00	1	420.00	420.50	-1	8,946	-0.01%
2020/01/16	0	0.00	1	421.50	421.00	-1	9,016	-0.01%
2020/01/15	2	409.50	3	411.33	416.00	-1	8,866	-0.01%
2020/01/14	3	415.33	1	420.00	416.00	2	8,518	0.02%
2020/01/13	0	0.00	64	422.56	422.00	-64	8,270	-0.77%
2020/01/10	1	430.00	0	0.00	432.00	1	8,199	0.01%
2020/01/09	1	435.50	0	0.00	437.00	1	8,219	0.01%
2020/01/08	1	434.98	0	0.00	430.50	1	8,306	0.01%
2020/01/07	0	426.50	2	419.75	426.00	-2	8,311	-0.02%
2020/01/06	0	0.00	0	425.00	424.00	0	8,361	0.00%
2020/01/03	4	441.13	0	0.00	434.50	4	8,361	0.05%
2020/01/02	3	442.00	0	0.00	441.50	3	8,240	0.04%
2019/12/31	1	443.00	0	0.00	443.50	1	8,221	0.01%
2019/12/30	1	446.00	1	446.50	446.50	0	8,253	0.00%
2019/12/26	3	453.33	2	459.25	449.00	1	8,350	0.01%
2019/12/25	1	449.50	0	0.00	452.00	1	8,376	0.01%
2019/12/23	0	449.00	0	0.00	449.00	0	8,565	0.00%
2019/12/20	1	444.50	3.1	451.08	446.00	-2.1	8,656	-0.02%
2019/12/19	1	456.00	0	0.00	454.50	1	8,489	0.01%
2019/12/18	3	458.50	0	0.00	456.50	3	8,415	0.04%
2019/12/17	33	457.77	5	461.10	460.50	28	8,371	0.33%
2019/12/16	0	0.00	2	441.00	442.00	-2	8,218	-0.02%
2019/12/13	0	431.00	1	433.00	432.50	-1	8,167	-0.01%
2019/12/12	1	429.00	0	0.00	427.50	1	8,163	0.01%
2019/12/11	0	0.00	29	427.50	429.00	-29	8,239	-0.35%
2019/12/10	1	426.50	1	425.00	425.00	0	8,338	0.00%
2019/12/09	1	427.00	4	422.63	426.50	-3	8,406	-0.04%
2019/12/06	1	415.00	1	415.50	415.00	0	8,435	0.00%
2019/12/05	2	420.99	1	422.00	420.00	1	8,675	0.01%
2019/12/04	1	424.50	1	419.50	424.50	0	8,807	0.00%
2019/12/03	4	419.12	2	419.00	418.00	2	8,781	0.02%
2019/12/02	92	416.99	1	420.00	416.50	91	8,763	1.04%
2019/11/29	1	423.00	1	426.50	421.50	0	8,725	0.00%
2019/11/27	4	421.75	0	0.00	422.50	4	8,630	0.05%
2019/11/25	1	417.50	4	420.38	418.50	-3	8,836	-0.03%
2019/11/22	0	0.00	26	411.00	411.00	-26	8,819	-0.29%
2019/11/21	27	400.13	1	407.00	407.00	26	8,782	0.30%
2019/11/20	1	414.50	0	0.00	414.50	1	8,700	0.01%
2019/11/19	0	0.00	1	420.00	421.00	-1	8,742	-0.01%
2019/11/18	1	417.50	0	0.00	419.50	1	8,859	0.01%
2019/11/14	0	0.00	0	409.50	410.50	0	9,367	0.00%
2019/11/13	0	0.00	27	412.13	408.00	-27	9,416	-0.29%
2019/11/12	22	410.02	0	0.00	410.00	22	9,420	0.23%
2019/11/11	16	404.00	16	408.50	403.50	0	9,399	0.00%
2019/11/08	1	412.00	0	0.00	414.00	1	9,324	0.01%
2019/11/07	1	426.00	19	426.11	425.00	-18	9,240	-0.19%
2019/11/06	19	427.18	2	429.75	434.00	17	9,160	0.19%
2019/11/05	2	417.00	2	422.50	425.00	0	9,161	0.00%
2019/11/04	1	405.50	1	410.50	412.00	0	9,130	0.00%
2019/11/01	27	404.56	0	0.00	405.00	27	9,151	0.30%
2019/10/31	1	400.50	29	409.34	408.00	-28	9,210	-0.30%
2019/10/30	0	0.00	1	398.00	396.50	-1	9,218	-0.01%
2019/10/29	1	390.50	3	393.50	393.00	-2	9,328	-0.02%
2019/10/28	1	384.00	1	383.50	387.00	0	9,387	0.00%
2019/10/25	1	380.00	1	385.00	379.00	0	9,418	0.00%
2019/10/24	0	0.00	1	379.00	381.50	-1	9,356	-0.01%
2019/10/17	1	369.00	0	0.00	371.00	1	9,416	0.01%
2019/10/14	1	370.00	0	0.00	370.50	1	9,256	0.01%
2019/10/09	12	381.46	0	0.00	372.00	12	9,098	0.13%
2019/10/08	16	384.41	0	0.00	384.50	16	9,011	0.18%
2019/10/04	0	0.00	2	385.00	385.50	-2	9,026	-0.02%
2019/10/03	1	368.00	2	378.50	379.50	-1	8,961	-0.01%
2019/10/01	1	376.50	0	0.00	376.50	1	8,953	0.01%
2019/09/27	1	369.00	21	371.02	369.00	-20	8,898	-0.22%
2019/09/26	0	0.00	1	376.00	376.00	-1	8,893	-0.01%
2019/09/25	1	380.00	1	379.50	380.00	0	8,885	0.00%
2019/09/24	1	388.50	0	0.00	387.00	1	8,874	0.01%
2019/09/23	1	386.00	2	388.75	388.00	-1	8,877	-0.01%
2019/09/20	1	384.50	1	385.50	386.50	0	8,889	0.00%
2019/09/19	2	382.50	4	386.13	380.50	-2	8,795	-0.02%
2019/09/18	2	382.00	0	0.00	382.00	2	8,723	0.02%
2019/09/17	1	382.50	1	385.00	383.00	0	8,674	0.00%
2019/09/16	1	378.00	0	0.00	382.00	1	8,683	0.01%
2019/09/12	1	374.00	2	380.25	375.00	-1	8,578	-0.01%
2019/09/11	1	375.50	1	373.00	374.50	0	8,551	0.00%
2019/09/10	1.1	377.54	0	0.00	378.00	1.1	8,538	0.01%
2019/09/09	0	0.00	1	383.50	382.50	-1	8,500	-0.01%
2019/09/06	2	375.00	4	372.13	374.50	-2	8,254	-0.02%
2019/09/04	2	366.25	1	368.00	365.00	1	8,141	0.01%
2019/09/03	2	366.75	1	365.00	364.00	1	8,185	0.01%
2019/09/02	2	371.00	1	370.50	370.50	1	8,245	0.01%
2019/08/30	0	0.00	1	370.50	367.50	-1	8,259	-0.01%
2019/08/29	2	364.00	0	0.00	365.50	2	8,242	0.02%
2019/08/28	1	364.50	4	358.75	366.00	-3	8,248	-0.04%
2019/08/27	0	0.00	1	345.00	345.50	-1	8,117	-0.01%
2019/08/26	1	343.50	0	0.00	343.00	1	8,242	0.01%
2019/08/23	1	345.50	0	0.00	342.50	1	8,339	0.01%
2019/08/22	2	350.00	1	344.50	345.00	1	8,310	0.01%
2019/08/21	1	354.00	2	351.75	347.00	-1	8,294	-0.01%
2019/08/20	1	347.50	2	350.00	351.00	-1	8,242	-0.01%
2019/08/19	1	327.00	2.1	338.35	353.00	-1.1	8,104	-0.01%
2019/08/16	1	323.00	1	322.50	322.00	0	7,760	0.00%
2019/08/15	1	315.00	1	317.00	316.50	0	7,693	0.00%
2019/08/14	1	320.50	1	322.50	319.50	0	7,697	0.00%
2019/08/13	1	320.00	1	320.50	318.00	0	7,715	0.00%
2019/08/12	2	321.50	4	322.00	323.00	-2	7,798	-0.03%
2019/08/08	1	318.50	0	0.00	316.50	1	7,745	0.01%
2019/08/07	1	317.50	3	317.83	318.00	-2	7,723	-0.03%
2019/08/06	2	309.00	1	308.50	309.00	1	7,636	0.01%
2019/08/01	14	320.54	8	321.25	314.00	6	7,496	0.08%
2019/07/31	14	314.21	3	314.83	314.50	11	7,239	0.15%
2019/07/30	1	323.00	3	323.33	325.50	-2	7,148	-0.03%
2019/07/29	0	0.00	1	318.00	319.00	-1	7,066	-0.01%
2019/07/26	1	314.00	2	314.25	313.50	-1	7,224	-0.01%
2019/07/25	0	0.00	1	311.50	313.00	-1	7,515	-0.01%
2019/07/24	7	310.57	1	309.50	308.00	6	7,568	0.08%
2019/07/23	1	311.00	3	313.33	314.50	-2	7,497	-0.03%
2019/07/19	0	0.00	20	304.50	304.50	-20	7,379	-0.27%
2019/07/18	3	303.00	0	0.00	302.00	3	7,321	0.04%
2019/07/17	1	309.00	0	0.00	310.00	1	7,243	0.01%
2019/07/11	0	0.00	1	322.00	322.50	-1	7,525	-0.01%
2019/07/10	1	318.00	2	318.50	318.00	-1	7,546	-0.01%
2019/07/09	1	315.00	1	315.00	313.50	0	7,593	0.00%
2019/07/08	3	312.67	1	315.00	314.00	2	7,637	0.03%
2019/07/05	0	0.00	2	321.25	321.00	-2	7,744	-0.03%
2019/07/04	0	0.00	1	318.00	319.00	-1	7,840	-0.01%
2019/07/03	4	319.38	2	322.25	317.50	2	7,937	0.03%
2019/07/02	0	0.00	3	317.50	319.00	-3	7,929	-0.04%
2019/07/01	8	314.19	1	314.00	314.00	7	7,911	0.09%
2019/06/28	1	313.00	0	0.00	314.00	1	7,935	0.01%
2019/06/27	0	0.00	2	314.75	313.00	-2	7,980	-0.03%
2019/06/24	0	0.00	2	311.00	315.50	-2	7,992	-0.03%
2019/06/21	0	0.00	1	314.50	313.50	-1	7,978	-0.01%
2019/06/20	2	311.50	3	310.17	310.00	-1	7,916	-0.01%
2019/06/19	3	310.50	0	0.00	308.50	3	8,057	0.04%
2019/06/18	1	307.00	4	306.38	308.50	-3	7,997	-0.04%
2019/06/17	3	302.33	3	303.67	300.50	0	7,940	0.00%
2019/06/13	1	312.00	1	314.50	309.50	0	7,915	0.00%
2019/06/11	1	312.50	0	0.00	308.00	1	7,882	0.01%
2019/06/10	3	312.17	3	314.67	316.00	0	7,777	0.00%
2019/06/06	1	310.50	6	305.92	307.00	-5	7,725	-0.06%
2019/06/05	6	317.25	0	0.00	313.00	6	7,680	0.08%
2019/06/04	0	0.00	1	317.00	311.00	-1	7,651	-0.01%
2019/06/03	5	312.70	5	311.50	314.00	0	7,579	0.00%
2019/05/31	2	306.50	3	309.67	311.00	-1	7,512	-0.01%
2019/05/30	1	292.00	17	294.88	296.50	-16	7,348	-0.22%
2019/05/29	1	276.50	4	278.00	280.50	-3	7,298	-0.04%
2019/05/28	4	281.13	2	282.75	280.50	2	7,369	0.03%
2019/05/27	3	281.67	3	280.17	281.00	0	7,496	0.00%
2019/05/21	2	292.25	2	291.00	290.50	0	7,894	0.00%
2019/05/20	11	289.64	1	290.00	290.00	10	7,858	0.13%
2019/05/16	2	289.00	1	288.00	288.00	1	7,753	0.01%
2019/05/14	4	281.25	3	282.17	289.00	1	7,717	0.01%
2019/05/13	4	290.25	6	286.00	286.50	-2	7,682	-0.03%
2019/05/10	2	296.00	14	294.11	298.50	-12	7,872	-0.15%
2019/05/09	4	304.50	1	306.50	300.00	3	7,838	0.04%
2019/05/08	5	307.70	4	309.13	310.00	1	7,750	0.01%
2019/05/07	4	308.75	3	308.50	311.00	1	7,659	0.01%
2019/05/06	3	303.50	3	305.33	306.00	0	7,561	0.00%
2019/05/03	1	309.50	7	306.29	309.00	-6	7,464	-0.08%
2019/05/02	3	301.50	4	304.25	298.00	-1	7,205	-0.01%
2019/04/30	1	294.50	2	292.25	295.50	-1	6,913	-0.01%
2019/04/29	1	290.00	1	287.50	287.50	0	6,844	0.00%
2019/04/26	0	0.00	2	286.75	290.00	-2	6,884	-0.03%
2019/04/25	2	288.50	0	0.00	288.00	2	6,869	0.03%
2019/04/24	2	290.75	1	289.50	289.50	1	6,880	0.01%
2019/04/23	3	286.17	3	288.52	290.00	0	6,891	0.00%
2019/04/22	3	289.50	1	289.00	289.00	2	6,879	0.03%
2019/04/19	1	289.00	1	292.00	290.00	0	6,860	0.00%
2019/04/18	1	290.00	3	289.83	291.00	-2	6,852	-0.03%
2019/04/17	5	291.40	1	288.50	288.50	4	6,816	0.06%
2019/04/16	0	0.00	1	300.00	300.00	-1	6,566	-0.02%
2019/04/15	0	0.00	1	297.50	296.50	-1	6,549	-0.02%
2019/04/12	0	0.00	1	293.50	293.50	-1	6,523	-0.02%
2019/04/11	5	296.30	1	302.50	291.50	4	6,478	0.06%
2019/04/10	3	301.00	3	301.00	300.00	0	6,347	0.00%
2019/04/09	0	0.00	6	297.08	299.50	-6	6,197	-0.10%
2019/04/08	5	291.70	4	294.13	294.50	1	6,082	0.02%
2019/04/03	0	0.00	2	290.50	290.50	-2	5,958	-0.03%
2019/04/02	1	291.00	1	289.50	290.50	0	5,872	0.00%
2019/04/01	2	285.00	2	285.75	285.50	0	5,738	0.00%
2019/03/29	3	278.50	2	279.75	282.50	1	5,638	0.02%
2019/03/28	0	0.00	2	276.50	276.50	-2	5,624	-0.04%
2019/03/27	1	279.00	1	280.50	279.50	0	5,697	0.00%
2019/03/26	1	280.00	0	0.00	281.00	1	5,698	0.02%
2019/03/25	3	277.17	1	278.50	276.50	2	5,673	0.04%
2019/03/22	4	283.00	5	283.90	284.00	-1	5,618	-0.02%
2019/03/20	1	273.50	0	0.00	274.50	1	5,425	0.02%
2019/03/18	1	280.00	0	0.00	278.00	1	5,364	0.02%
2019/03/15	1	275.00	1	276.00	276.00	0	5,344	0.00%
2019/03/14	1	274.00	0	0.00	272.50	1	5,346	0.02%
2019/03/13	1	270.50	1	272.00	273.00	0	5,402	0.00%
2019/03/08	6	269.58	0	0.00	267.50	6	5,580	0.11%
2019/03/07	1	278.00	0	0.00	274.00	1	5,564	0.02%
2019/03/06	1	278.00	0	0.00	280.00	1	5,571	0.02%
2019/03/04	2	280.50	2	279.25	277.00	0	5,444	0.00%
2019/02/27	2	278.25	0	0.00	280.00	2	5,375	0.04%
2019/02/26	2	286.25	3	280.50	276.50	-1	5,245	-0.02%
2019/02/25	0	0.00	11	279.41	282.50	-11	5,028	-0.22%
2019/02/22	7	262.64	16	265.13	264.00	-9	4,754	-0.19%
2019/02/21	2	258.25	2	258.50	259.00	0	4,530	0.00%
2019/02/20	2	255.50	2	257.75	255.50	0	4,480	0.00%
2019/02/19	0	0.00	1	250.50	250.00	-1	4,495	-0.02%
2019/02/18	1	251.50	1	253.00	253.50	0	4,487	0.00%
2019/02/15	5	253.60	1	257.00	252.00	4	4,475	0.09%
2019/02/14	1	257.00	1	258.50	255.50	0	4,475	0.00%
2019/02/13	2	258.75	2	259.25	259.00	0	4,503	0.00%
2019/02/12	1	257.00	1	258.50	257.50	0	4,487	0.00%
2019/02/11	1	252.00	8	254.44	259.50	-7	4,448	-0.16%
2019/01/30	2	243.75	1	243.00	243.00	1	4,185	0.02%
2019/01/28	1	248.50	5	248.00	248.50	-4	4,197	-0.09%
2019/01/25	1	246.00	1	248.00	248.00	0	4,258	0.00%
2019/01/24	11	247.05	0	0.00	244.50	11	4,309	0.26%
2019/01/23	1	240.00	1	240.50	241.00	0	4,371	0.00%
2019/01/21	16	247.06	3	246.00	244.50	13	4,429	0.29%
2019/01/18	1	244.00	11	243.36	244.00	-10	4,495	-0.22%
2019/01/17	0	0.00	1	236.50	237.00	-1	4,491	-0.02%
2019/01/16	2	236.25	1	236.50	237.00	1	4,540	0.02%
2019/01/15	0	0.00	2	232.50	233.00	-2	4,529	-0.04%
2019/01/14	1	234.00	4	232.88	231.50	-3	4,492	-0.07%
2019/01/11	0	0.00	10	227.55	227.50	-10	4,487	-0.22%
2019/01/09	0	0.00	1	230.00	226.00	-1	4,501	-0.02%
2019/01/07	2	218.50	1	219.00	219.00	1	4,459	0.02%
2019/01/04	11	216.64	0	0.00	217.00	11	4,465	0.25%
2019/01/03	0	0.00	1	222.50	223.50	-1	4,634	-0.02%
2019/01/02	0	0.00	1	222.00	220.50	-1	4,644	-0.02%
2018/12/28	1	225.50	1	229.50	229.50	0	4,661	0.00%
2018/12/27	0	0.00	1	224.50	225.00	-1	4,758	-0.02%
2018/12/26	0	0.00	2	221.25	220.00	-2	4,776	-0.04%
2018/12/25	1	220.00	0	0.00	221.00	1	4,809	0.02%
2018/12/24	1	225.00	0	0.00	225.00	1	4,877	0.02%
2018/12/21	2	223.75	0	0.00	223.50	2	5,001	0.04%
2018/12/20	3	228.50	1	225.00	225.00	2	4,975	0.04%
2018/12/17	1	237.50	1	235.00	235.00	0	4,901	0.00%
2018/12/14	1	234.50	1	236.00	236.00	0	4,954	0.00%
2018/12/13	2	236.25	1	236.50	237.50	1	4,959	0.02%
2018/12/12	0	0.00	2	234.50	233.00	-2	4,967	-0.04%
2018/12/11	2	228.50	0	0.00	228.00	2	4,951	0.04%
2018/12/10	1	232.50	0	0.00	229.00	1	4,965	0.02%
2018/12/07	1	235.00	2	235.75	233.50	-1	4,965	-0.02%
2018/12/06	3	231.00	0	0.00	229.50	3	4,944	0.06%
2018/12/05	2	245.25	1	246.00	244.50	1	4,887	0.02%
2018/12/04	2	250.25	4	251.00	252.00	-2	4,914	-0.04%
2018/12/03	0	0.00	2	244.00	245.50	-2	4,860	-0.04%
2018/11/30	2	233.25	3	236.17	237.50	-1	4,801	-0.02%
2018/11/29	3	236.83	1	238.00	231.50	2	4,746	0.04%
2018/11/28	0	0.00	1	236.50	236.50	-1	4,735	-0.02%
2018/11/26	0	0.00	1	230.00	228.00	-1	4,754	-0.02%
2018/11/23	1	224.00	2	222.50	222.00	-1	4,762	-0.02%
2018/11/22	2	223.50	0	0.00	222.50	2	4,825	0.04%
2018/11/20	0	0.00	2	224.25	225.00	-2	4,954	-0.04%
2018/11/19	2	221.50	0	0.00	223.50	2	4,952	0.04%
2018/11/16	3	226.17	2	225.00	220.00	1	4,986	0.02%
2018/11/14	0	0.00	1	230.50	230.00	-1	4,975	-0.02%
2018/11/13	3	228.50	3	229.50	231.00	0	5,017	0.00%
2018/11/12	2	230.75	0	0.00	234.50	2	5,076	0.04%
2018/11/09	0	0.00	1	230.00	228.50	-1	5,214	-0.02%
2018/11/08	3	236.67	1	235.00	235.00	2	5,176	0.04%
2018/11/07	0	0.00	1	235.00	235.00	-1	5,158	-0.02%
2018/11/06	1	233.00	0	0.00	230.00	1	5,183	0.02%
2018/11/02	0	0.00	5	227.10	227.50	-5	5,105	-0.10%
2018/11/01	0	0.00	1	223.50	223.50	-1	5,060	-0.02%
2018/10/31	1	218.50	1	215.50	227.50	0	4,993	0.00%
2018/10/26	4	204.88	6	203.83	202.00	-2	4,943	-0.04%
2018/10/25	6	209.58	1	210.50	210.00	5	5,072	0.10%
2018/10/24	8	209.13	3	213.33	214.00	5	5,195	0.10%
2018/10/22	1	221.50	0	0.00	221.50	1	5,281	0.02%
2018/10/19	3	220.83	0	0.00	222.50	3	5,355	0.06%
2018/10/17	1	226.00	1	225.00	224.50	0	5,694	0.00%
2018/10/15	1	221.00	1	218.00	221.00	0	5,831	0.00%
2018/10/12	3	217.83	0	0.00	220.00	3	5,773	0.05%
2018/10/11	2	208.00	0	0.00	210.50	2	5,739	0.03%
2018/10/09	1	231.00	0	0.00	228.50	1	5,530	0.02%
2018/10/08	0	0.00	1	233.50	233.50	-1	5,491	-0.02%
2018/10/05	1	236.50	0	0.00	234.50	1	5,462	0.02%
2018/10/02	0	246.00	1	244.50	245.00	-1	5,411	-0.02%
2018/10/01	4	249.75	2	250.00	250.00	2	5,441	0.04%
2018/09/28	0	0.00	2	245.50	246.50	-2	5,533	-0.04%
2018/09/20	3	240.67	3	239.50	238.00	0	5,698	0.00%
2018/09/19	1	244.00	0	0.00	245.00	1	5,683	0.02%
2018/09/18	5	246.50	3	244.50	244.50	2	5,730	0.03%
2018/09/17	1	243.00	1	244.50	243.50	0	5,861	0.00%
2018/09/14	1	244.50	3	245.33	245.50	-2	5,883	-0.03%
2018/09/13	1	243.50	0	0.00	242.00	1	5,876	0.02%
2018/09/07	2	250.75	2	249.00	248.00	0	5,902	0.00%
2018/09/06	1	253.00	3	255.50	255.00	-2	5,865	-0.03%
2018/09/05	2	253.50	1	254.50	254.00	1	5,861	0.02%
2018/09/04	1	250.50	2	253.25	253.50	-1	5,870	-0.02%
2018/08/31	1	250.00	0	0.00	251.50	1	5,920	0.02%
2018/08/30	1	257.00	0	0.00	256.00	1	5,884	0.02%
2018/08/29	1	254.50	2	255.75	256.00	-1	5,905	-0.02%
2018/08/28	1	248.00	1	249.50	252.00	0	5,883	0.00%
2018/08/27	1	249.00	2	246.50	247.50	-1	5,858	-0.02%
2018/08/24	0	0.00	1	248.50	250.00	-1	5,861	-0.02%
2018/08/23	2	249.25	1	250.00	253.00	1	5,980	0.02%
2018/08/22	0	0.00	1	249.50	247.50	-1	5,978	-0.02%
2018/08/21	1	245.50	0	0.00	245.50	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	250.42	0	0.00	247.50	6	5,817	0.10%
2018/08/14	1	265.50	2	265.25	265.00	-1	5,795	-0.02%
2018/08/09	1	275.50	1	275.00	275.00	0	5,921	0.00%
2018/08/08	1	276.50	0	0.00	277.50	1	5,925	0.02%
2018/08/07	2	273.25	3	276.83	275.50	-1	5,911	-0.02%
2018/08/06	1	273.50	2	273.00	273.00	-1	5,915	-0.02%
2018/08/02	2	272.75	0	0.00	269.00	2	6,040	0.03%
2018/08/01	1	266.00	2	270.25	275.00	-1	5,966	-0.02%
2018/07/31	1	253.50	0	0.00	254.00	1	5,781	0.02%
2018/07/27	2	267.50	1	267.50	267.50	1	5,670	0.02%
2018/07/26	1	260.50	1	262.00	263.00	0	5,749	0.00%
2018/07/25	3	258.50	2	260.00	262.50	1	5,789	0.02%
2018/07/24	3	256.83	2	257.50	255.00	1	5,831	0.02%
2018/07/23	0	273.00	0	0.00	271.50	0	5,656	0.00%
2018/07/10	0	0.00	1	279.50	280.00	-1	6,710	-0.01%
2018/07/09	1	278.00	0	0.00	272.50	1	6,708	0.01%
2018/07/05	1	281.50	2	291.50	281.50	-1	6,677	-0.01%
2018/07/03	1	307.50	0	0.00	304.50	1	6,641	0.02%
2018/07/02	2	301.50	3	307.50	305.00	-1	6,707	-0.01%
2018/06/27	1	299.50	0	0.00	296.50	1	6,709	0.01%
2018/06/26	2	298.00	0	0.00	296.50	2	6,707	0.03%
2018/06/21	1	310.50	0	0.00	312.00	1	6,932	0.01%
2018/06/20	2	313.00	2	310.00	310.00	0	6,974	0.00%
2018/06/15	2	316.50	1	315.00	315.00	1	7,109	0.01%
2018/06/14	0	0.00	4	316.75	315.00	-4	7,291	-0.05%
2018/06/13	1	322.50	2	323.50	320.50	-1	7,526	-0.01%
2018/06/12	2	325.75	0	0.00	324.00	2	7,670	0.03%
2018/06/11	2	331.75	4	332.25	332.50	-2	7,748	-0.03%
2018/06/08	1	328.00	0	0.00	330.00	1	7,750	0.01%
2018/06/07	3	329.50	1	331.50	331.00	2	7,856	0.03%
2018/06/06	1	333.00	1	330.50	331.00	0	8,004	0.00%
2018/06/04	1	327.00	1	327.00	329.50	0	8,154	0.00%
2018/06/01	0	0.00	1	318.50	319.00	-1	8,177	-0.01%
2018/05/31	10	309.00	10	311.50	311.50	0	8,249	0.00%
2018/05/29	4	317.00	0	0.00	315.00	4	8,296	0.05%
2018/05/28	1	324.00	1	318.50	318.50	0	8,412	0.00%
2018/05/25	0	0.00	1	324.50	324.00	-1	8,472	-0.01%
2018/05/24	1	323.00	1	322.00	322.00	0	8,449	0.00%
2018/05/22	2	317.50	1	320.50	320.50	1	8,492	0.01%
2018/05/18	0	0.00	1	310.00	313.00	-1	8,607	-0.01%
2018/05/17	2	309.25	0	0.00	310.00	2	8,659	0.02%
2018/05/14	2	320.50	1	326.00	320.00	1	8,779	0.01%
2018/05/11	1	323.50	0	0.00	319.50	1	8,782	0.01%
2018/05/10	1	327.00	1	329.50	329.50	0	8,681	0.00%
2018/05/09	1	326.00	1	328.50	328.00	0	8,819	0.00%
2018/05/08	0	0.00	2	325.00	325.00	-2	8,867	-0.02%
2018/05/07	3	319.50	45	318.79	318.50	-42	8,894	-0.47%
2018/05/04	1	319.00	1	322.50	325.50	0	8,845	0.00%
2018/05/03	1	318.50	2	319.00	320.00	-1	8,857	-0.01%
2018/04/26	0	0.00	3	334.50	323.50	-3	8,708	-0.03%
2018/04/24	2	340.25	2	330.00	341.50	0	8,641	0.00%
2018/04/23	0	0.00	2	354.50	350.50	-2	8,560	-0.02%
2018/04/20	2	357.00	1	354.50	354.50	1	8,487	0.01%
2018/04/19	33	360.53	2	366.25	360.50	31	8,406	0.37%
2018/04/18	2	351.25	1	351.00	362.00	1	8,208	0.01%
2018/04/16	0	0.00	1	342.00	342.00	-1	7,853	-0.01%
2018/04/12	1	334.00	0	0.00	331.50	1	7,800	0.01%
2018/04/11	0	0.00	1	340.00	339.00	-1	7,785	-0.01%
2018/04/10	0	0.00	1	328.00	327.00	-1	7,740	-0.01%
2018/04/09	10	331.00	10	327.50	327.50	0	7,800	0.00%
2018/04/03	2	331.00	1	328.50	328.00	1	7,728	0.01%
2018/04/02	1	343.00	57	338.20	336.50	-56	7,682	-0.73%
2018/03/30	72	342.52	1	342.50	340.00	71	7,745	0.92%
2018/03/27	1	341.50	6	336.75	342.50	-5	7,524	-0.07%
2018/03/26	5	345.50	5	343.60	347.00	0	7,360	0.00%
2018/03/21	2	336.00	0	0.00	336.00	2	7,191	0.03%
2018/03/20	0	0.00	1	341.50	342.50	-1	7,183	-0.01%
2018/03/19	0	0.00	1	327.00	334.00	-1	6,988	-0.01%
2018/03/15	1	313.50	1	318.00	318.00	0	6,627	0.00%
2018/03/13	1	319.50	0	0.00	319.00	1	6,558	0.02%
2018/03/12	1	315.50	3	320.17	317.00	-2	6,573	-0.03%
2018/03/09	1	309.50	0	0.00	310.50	1	6,656	0.02%
2018/03/08	3	308.00	4	309.25	309.50	-1	6,591	-0.02%
2018/03/07	0	0.00	3	305.50	300.00	-3	6,474	-0.05%
2018/03/06	1	300.00	0	0.00	301.00	1	6,435	0.02%
2018/03/05	0	0.00	3	299.00	295.00	-3	6,484	-0.05%
2018/03/01	1	296.50	0	0.00	299.50	1	6,373	0.02%
2018/02/27	0	0.00	1	305.00	301.00	-1	6,282	-0.02%
2018/02/26	1	304.00	1	299.00	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	1	301.00	1	302.50	302.00	0	6,240	0.00%
2018/02/09	1	272.50	1	277.50	283.00	0	6,175	0.00%
2018/02/08	10	285.00	10	286.00	286.00	0	6,116	0.00%
2018/02/07	10	292.50	10	284.50	284.50	0	6,135	0.00%
2018/02/06	10	290.50	10	286.50	286.50	0	6,142	0.00%
2018/01/30	1	299.00	0	0.00	299.00	1	6,091	0.02%
2018/01/26	1	300.50	0	0.00	308.00	1	6,271	0.02%
2018/01/18	0	0.00	1	319.00	319.50	-1	6,576	-0.02%
2018/01/15	0	0.00	1	312.50	313.00	-1	6,650	-0.02%
2018/01/08	0	0.00	1	301.50	298.00	-1	7,070	-0.01%
2018/01/03	1	296.50	2	300.25	300.50	-1	7,797	-0.01%
2018/01/02	1	290.00	0	0.00	291.50	1	7,843	0.01%